date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1973-05-18,32.0,33.0,32.0,33.0,4300,3.04291591069196,3.13800703290109,3.04291591069196,3.13800703290109,45219.7839304438,0.0,1.0
1973-05-21,30.75,31.75,30.75,31.75,3500,2.92405200793056,3.01914313013968,2.92405200793056,3.01914313013968,36806.800873617,0.0,1.0
1973-05-22,31.25,32.25,31.25,31.25,4500,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,47323.0296946504,0.0,1.0
1973-05-23,33.25,34.25,33.25,33.25,4500,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,47323.0296946504,0.0,1.0
1973-05-24,34.0,35.0,34.0,34.0,3400,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,35755.1779915137,0.0,1.0
1973-05-25,35.5,36.5,35.5,35.5,10700,3.3757348384239,3.47082596063302,3.3757348384239,3.3757348384239,112523.648385058,0.0,1.0
1973-05-29,35.0,36.0,35.0,35.5,4200,3.32818927731933,3.42328039952846,3.32818927731933,3.3757348384239,44168.1610483405,0.0,1.0
1973-05-30,32.25,33.25,32.25,33.25,2400,3.06668869124424,3.16177981345337,3.06668869124424,3.16177981345337,25238.9491704803,0.0,1.0
1973-05-31,32.0,33.0,32.0,32.25,700,3.04291591069196,3.13800703290109,3.04291591069196,3.06668869124424,7361.36017472341,0.0,1.0
1973-06-01,31.75,32.75,31.75,32.0,2900,3.01914313013968,3.1142342523488,3.01914313013968,3.04291591069196,30497.063580997,0.0,1.0
1973-06-04,31.0,32.0,31.0,31.75,200,2.94782478848284,3.04291591069196,2.94782478848284,3.01914313013968,2103.24576420668,0.0,1.0
1973-06-05,30.0,31.0,30.0,31.0,2200,2.85273366627371,2.94782478848284,2.85273366627371,2.94782478848284,23135.7034062736,0.0,1.0
1973-06-06,29.75,30.75,29.75,30.0,2900,2.82896088572143,2.92405200793056,2.82896088572143,2.85273366627371,30497.063580997,0.0,1.0
1973-06-07,29.75,30.75,29.75,29.75,1300,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,13671.0974673435,0.0,1.0
1973-06-08,32.0,33.0,32.0,32.0,1700,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,17877.5889957568,0.0,1.0
1973-06-11,31.75,32.75,31.75,32.0,2900,3.01914313013968,3.1142342523488,3.01914313013968,3.04291591069196,30497.063580997,0.0,1.0
1973-06-12,33.25,34.25,33.25,33.25,5600,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,58890.8813977871,0.0,1.0
1973-06-13,33.25,34.25,33.25,33.25,3500,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,36806.800873617,0.0,1.0
1973-06-14,33.25,34.25,33.25,33.25,7300,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,76768.470393544,0.0,1.0
1973-06-15,33.75,34.75,33.75,33.75,3400,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,35755.1779915137,0.0,1.0
1973-06-18,33.75,34.75,33.75,33.75,300,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,3154.86864631003,0.0,1.0
1973-06-19,35.0,36.0,35.0,35.0,1600,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,16825.9661136535,0.0,1.0
1973-06-20,35.5,36.5,35.5,35.5,2200,3.3757348384239,3.47082596063302,3.3757348384239,3.3757348384239,23135.7034062735,0.0,1.0
1973-06-21,35.0,36.0,35.0,35.5,12400,3.32818927731933,3.42328039952846,3.32818927731933,3.3757348384239,130401.237380815,0.0,1.0
1973-06-22,33.5,34.5,33.5,34.5,16200,3.18555259400565,3.28064371621477,3.18555259400565,3.28064371621477,170362.906900741,0.0,1.0
1973-06-25,33.5,34.5,33.5,33.5,100,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,1051.62288210334,0.0,1.0
1973-06-26,34.0,35.0,34.0,34.0,1100,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,11567.8517031368,0.0,1.0
1973-06-27,35.0,36.0,35.0,35.0,4800,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,50477.8983409605,0.0,1.0
1973-06-28,35.0,36.0,35.0,35.0,2000,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,21032.4576420669,0.0,1.0
1973-06-29,34.5,35.5,34.5,35.0,1800,3.28064371621477,3.3757348384239,3.28064371621477,3.32818927731933,18929.2118778602,0.0,1.0
1973-07-02,34.5,35.5,34.5,34.5,100,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,1051.62288210334,0.0,1.0
1973-07-03,34.0,35.0,34.0,34.5,500,3.23309815511021,3.32818927731933,3.23309815511021,3.28064371621477,5258.11441051671,0.0,1.0
1973-07-05,33.25,34.25,33.25,34.0,800,3.16177981345337,3.25687093566249,3.16177981345337,3.23309815511021,8412.98305682674,0.0,1.0
1973-07-06,32.75,33.75,32.75,33.25,1300,3.1142342523488,3.20932537455793,3.1142342523488,3.16177981345337,13671.0974673435,0.0,1.0
1973-07-09,32.75,33.75,32.75,32.75,2300,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,24187.3262883769,0.0,1.0
1973-07-10,33.0,34.0,33.0,33.0,300,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,3154.86864631003,0.0,1.0
1973-07-11,33.25,34.25,33.25,33.25,100,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,1051.62288210334,0.0,1.0
1973-07-12,33.0,34.0,33.0,33.25,2400,3.13800703290109,3.23309815511021,3.13800703290109,3.16177981345337,25238.9491704802,0.0,1.0
1973-07-13,33.0,34.0,33.0,33.0,2000,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,21032.4576420668,0.0,1.0
1973-07-16,33.5,34.5,33.5,33.5,400,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,4206.49152841337,0.0,1.0
1973-07-17,34.0,35.0,34.0,34.0,200,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,2103.24576420669,0.0,1.0
1973-07-18,34.5,35.5,34.5,34.5,5600,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,58890.8813977872,0.0,1.0
1973-07-19,35.5,36.5,35.5,35.5,9600,3.3757348384239,3.47082596063302,3.3757348384239,3.3757348384239,100955.796681921,0.0,1.0
1973-07-20,35.5,36.5,35.5,35.5,500,3.3757348384239,3.47082596063302,3.3757348384239,3.3757348384239,5258.11441051671,0.0,1.0
1973-07-23,35.25,36.25,35.25,35.5,500,3.35196205787161,3.44705318008074,3.35196205787161,3.3757348384239,5258.11441051672,0.0,1.0
1973-07-24,33.75,34.75,33.75,34.75,2200,3.20932537455793,3.30441649676705,3.20932537455793,3.30441649676705,23135.7034062735,0.0,1.0
1973-07-25,32.25,33.25,32.25,33.25,1400,3.06668869124424,3.16177981345337,3.06668869124424,3.16177981345337,14722.7203494468,0.0,1.0
1973-07-26,32.25,33.25,32.25,32.25,600,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,6309.73729262006,0.0,1.0
1973-07-27,32.5,33.5,32.5,32.5,1600,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,16825.9661136535,0.0,1.0
1973-07-30,32.75,33.75,32.75,32.75,1000,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,10516.2288210334,0.0,1.0
1973-07-31,33.5,34.5,33.5,33.5,4100,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,43116.538166237,0.0,1.0
1973-08-01,33.5,34.5,33.5,33.5,100,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,1051.62288210334,0.0,1.0
1973-08-02,33.0,34.0,33.0,33.5,2800,3.13800703290109,3.23309815511021,3.13800703290109,3.18555259400565,29445.4406988936,0.0,1.0
1973-08-03,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1973-08-06,33.25,34.25,33.25,33.25,1000,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,10516.2288210334,0.0,1.0
1973-08-07,33.0,34.0,33.0,33.25,600,3.13800703290109,3.23309815511021,3.13800703290109,3.16177981345337,6309.73729262005,0.0,1.0
1973-08-08,32.75,33.75,32.75,33.0,200,3.1142342523488,3.20932537455793,3.1142342523488,3.13800703290109,2103.24576420669,0.0,1.0
1973-08-09,32.75,33.75,32.75,32.75,1000,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,10516.2288210334,0.0,1.0
1973-08-10,32.25,33.25,32.25,32.75,1200,3.06668869124424,3.16177981345337,3.06668869124424,3.1142342523488,12619.4745852401,0.0,1.0
1973-08-13,32.0,33.0,32.0,32.25,600,3.04291591069196,3.13800703290109,3.04291591069196,3.06668869124424,6309.73729262006,0.0,1.0
1973-08-14,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1973-08-15,32.5,33.5,32.5,32.5,900,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,9464.6059389301,0.0,1.0
1973-08-16,33.0,34.0,33.0,33.0,1800,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,18929.2118778602,0.0,1.0
1973-08-17,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1973-08-20,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1973-08-21,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1973-08-22,31.75,32.75,31.75,32.75,900,3.01914313013968,3.1142342523488,3.01914313013968,3.1142342523488,9464.60593893009,0.0,1.0
1973-08-23,31.75,32.75,31.75,31.75,100,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,1051.62288210334,0.0,1.0
1973-08-24,31.5,32.5,31.5,31.75,2400,2.9953703495874,3.09046147179652,2.9953703495874,3.01914313013968,25238.9491704802,0.0,1.0
1973-08-27,31.5,32.5,31.5,31.5,600,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,6309.73729262006,0.0,1.0
1973-08-28,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1973-08-29,31.75,32.75,31.75,31.75,900,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,9464.60593893009,0.0,1.0
1973-08-30,31.5,32.5,31.5,31.75,1600,2.9953703495874,3.09046147179652,2.9953703495874,3.01914313013968,16825.9661136535,0.0,1.0
1973-08-31,31.75,32.75,31.75,31.75,100,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,1051.62288210334,0.0,1.0
1973-09-04,32.5,33.5,32.5,32.5,1400,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,14722.7203494468,0.0,1.0
1973-09-05,32.5,33.5,32.5,32.5,300,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,3154.86864631003,0.0,1.0
1973-09-06,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1973-09-07,34.25,35.25,34.25,34.25,3200,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,33651.932227307,0.0,1.0
1973-09-10,33.5,34.5,33.5,34.25,3200,3.18555259400565,3.28064371621477,3.18555259400565,3.25687093566249,33651.932227307,0.0,1.0
1973-09-11,33.5,34.5,33.5,33.5,1300,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,13671.0974673435,0.0,1.0
1973-09-12,35.0,36.0,35.0,35.0,4500,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,47323.0296946505,0.0,1.0
1973-09-13,34.25,35.25,34.25,35.0,1700,3.25687093566249,3.35196205787161,3.25687093566249,3.32818927731933,17877.5889957568,0.0,1.0
1973-09-14,34.75,35.75,34.75,34.75,1500,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,15774.3432315502,0.0,1.0
1973-09-17,34.75,35.75,34.75,34.75,200,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,2103.24576420669,0.0,1.0
1973-09-18,34.75,35.75,34.75,34.75,100,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,1051.62288210334,0.0,1.0
1973-09-19,35.75,36.75,35.75,35.75,1600,3.39950761897618,3.4945987411853,3.39950761897618,3.39950761897618,16825.9661136535,0.0,1.0
1973-09-20,35.75,36.75,35.75,35.75,300,3.39950761897618,3.4945987411853,3.39950761897618,3.39950761897618,3154.86864631003,0.0,1.0
1973-09-21,36.25,37.25,36.25,36.25,1800,3.44705318008074,3.54214430228986,3.44705318008074,3.44705318008074,18929.2118778602,0.0,1.0
1973-09-24,35.75,36.75,35.75,36.25,700,3.39950761897618,3.4945987411853,3.39950761897618,3.44705318008074,7361.36017472339,0.0,1.0
1973-09-25,36.0,37.0,36.0,36.0,100,3.42328039952846,3.51837152173758,3.42328039952846,3.42328039952846,1051.62288210334,0.0,1.0
1973-09-26,36.0,37.0,36.0,36.0,1000,3.42328039952846,3.51837152173758,3.42328039952846,3.42328039952846,10516.2288210334,0.0,1.0
1973-09-27,36.0,37.0,36.0,36.0,100,3.42328039952846,3.51837152173758,3.42328039952846,3.42328039952846,1051.62288210334,0.0,1.0
1973-09-28,36.0,37.0,36.0,36.0,100,3.42328039952846,3.51837152173758,3.42328039952846,3.42328039952846,1051.62288210334,0.0,1.0
1973-10-01,36.0,37.0,36.0,36.0,300,3.42328039952846,3.51837152173758,3.42328039952846,3.42328039952846,3154.86864631003,0.0,1.0
1973-10-02,36.0,37.0,36.0,36.0,100,3.42328039952846,3.51837152173758,3.42328039952846,3.42328039952846,1051.62288210334,0.0,1.0
1973-10-03,35.5,36.5,35.5,36.0,900,3.3757348384239,3.47082596063302,3.3757348384239,3.42328039952846,9464.60593893007,0.0,1.0
1973-10-04,34.5,35.5,34.5,35.5,1000,3.28064371621477,3.3757348384239,3.28064371621477,3.3757348384239,10516.2288210334,0.0,1.0
1973-10-05,34.5,35.5,34.5,34.5,200,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,2103.24576420669,0.0,1.0
1973-10-08,34.25,35.25,34.25,34.5,100,3.25687093566249,3.35196205787161,3.25687093566249,3.28064371621477,1051.62288210334,0.0,1.0
1973-10-09,34.25,35.25,34.25,34.25,100,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,1051.62288210334,0.0,1.0
1973-10-10,34.25,35.25,34.25,34.25,100,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,1051.62288210334,0.0,1.0
1973-10-11,34.5,35.5,34.5,34.5,11200,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,117781.762795574,0.0,1.0
1973-10-12,34.0,35.0,34.0,34.5,900,3.23309815511021,3.32818927731933,3.23309815511021,3.28064371621477,9464.60593893009,0.0,1.0
1973-10-15,33.0,34.0,33.0,34.0,1400,3.13800703290109,3.23309815511021,3.13800703290109,3.23309815511021,14722.7203494468,0.0,1.0
1973-10-16,34.0,35.0,34.0,34.0,9400,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,98852.5509177142,0.0,1.0
1973-10-17,34.0,35.0,34.0,34.0,100,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,1051.62288210334,0.0,1.0
1973-10-18,33.75,34.75,33.75,34.0,100,3.20932537455793,3.30441649676705,3.20932537455793,3.23309815511021,1051.62288210334,0.0,1.0
1973-10-19,33.75,34.75,33.75,33.75,1400,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,14722.7203494468,0.0,1.0
1973-10-22,33.5,34.5,33.5,33.75,100,3.18555259400565,3.28064371621477,3.18555259400565,3.20932537455793,1051.62288210334,0.0,1.0
1973-10-23,32.5,33.5,32.5,33.5,2800,3.09046147179652,3.18555259400565,3.09046147179652,3.18555259400565,29445.4406988936,0.0,1.0
1973-10-24,33.0,34.0,33.0,33.0,600,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,6309.73729262005,0.0,1.0
1973-10-25,32.75,33.75,32.75,33.0,700,3.1142342523488,3.20932537455793,3.1142342523488,3.13800703290109,7361.36017472341,0.0,1.0
1973-10-26,32.5,33.5,32.5,32.75,100,3.09046147179652,3.18555259400565,3.09046147179652,3.1142342523488,1051.62288210334,0.0,1.0
1973-10-29,32.75,33.75,32.75,32.75,14000,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,147227.203494468,0.0,1.0
1973-10-30,32.75,33.75,32.75,32.75,100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,1051.62288210334,0.0,1.0
1973-10-31,32.75,33.75,32.75,32.75,100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,1051.62288210334,0.0,1.0
1973-11-01,32.0,33.0,32.0,32.75,1000,3.04291591069196,3.13800703290109,3.04291591069196,3.1142342523488,10516.2288210334,0.0,1.0
1973-11-02,32.0,33.0,32.0,32.0,300,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,3154.86864631003,0.0,1.0
1973-11-05,29.5,30.5,29.5,30.5,1500,2.80518810516915,2.90027922737828,2.80518810516915,2.90027922737828,15774.3432315502,0.0,1.0
1973-11-06,28.5,30.0,28.5,29.5,1000,2.71009698296003,2.85273366627371,2.71009698296003,2.80518810516915,10516.2288210334,0.0,1.0
1973-11-07,28.5,30.0,28.5,28.5,300,2.71009698296003,2.85273366627371,2.71009698296003,2.71009698296003,3154.86864631003,0.0,1.0
1973-11-08,29.0,30.5,29.0,29.0,100,2.75764254406459,2.90027922737828,2.75764254406459,2.75764254406459,1051.62288210334,0.0,1.0
1973-11-09,28.0,29.5,28.0,29.0,800,2.66255142185547,2.80518810516915,2.66255142185547,2.75764254406459,8412.98305682674,0.0,1.0
1973-11-12,27.5,29.0,27.5,28.0,100,2.6150058607509,2.75764254406459,2.6150058607509,2.66255142185547,1051.62288210335,0.0,1.0
1973-11-13,28.0,29.5,28.0,28.0,100,2.66255142185547,2.80518810516915,2.66255142185547,2.66255142185547,1051.62288210334,0.0,1.0
1973-11-14,28.0,29.5,28.0,28.0,100,2.66255142185547,2.80518810516915,2.66255142185547,2.66255142185547,1051.62288210334,0.0,1.0
1973-11-15,28.5,30.0,28.5,28.5,1100,2.71009698296003,2.85273366627371,2.71009698296003,2.71009698296003,11567.8517031368,0.0,1.0
1973-11-16,28.5,30.0,28.5,28.5,100,2.71009698296003,2.85273366627371,2.71009698296003,2.71009698296003,1051.62288210334,0.0,1.0
1973-11-19,27.5,29.0,27.5,28.5,800,2.6150058607509,2.75764254406459,2.6150058607509,2.71009698296003,8412.98305682676,0.0,1.0
1973-11-20,24.0,25.5,24.0,25.5,1500,2.28218693301897,2.42482361633266,2.28218693301897,2.42482361633266,15774.3432315502,0.0,1.0
1973-11-21,24.0,25.5,24.0,24.0,500,2.28218693301897,2.42482361633266,2.28218693301897,2.28218693301897,5258.11441051672,0.0,1.0
1973-11-23,24.0,25.5,24.0,24.0,100,2.28218693301897,2.42482361633266,2.28218693301897,2.28218693301897,1051.62288210334,0.0,1.0
1973-11-26,24.0,25.5,24.0,24.0,1300,2.28218693301897,2.42482361633266,2.28218693301897,2.28218693301897,13671.0974673435,0.0,1.0
1973-11-27,25.0,26.5,25.0,25.0,1300,2.37727805522809,2.51991473854178,2.37727805522809,2.37727805522809,13671.0974673435,0.0,1.0
1973-11-28,30.5,32.0,30.5,30.5,3600,2.90027922737828,3.04291591069196,2.90027922737828,2.90027922737828,37858.4237557203,0.0,1.0
1973-11-29,28.5,30.0,28.5,30.0,1200,2.71009698296003,2.85273366627371,2.71009698296003,2.85273366627371,12619.4745852401,0.0,1.0
1973-11-30,26.5,28.0,26.5,28.0,1000,2.51991473854178,2.66255142185547,2.51991473854178,2.66255142185547,10516.2288210334,0.0,1.0
1973-12-03,26.5,28.0,26.5,26.5,100,2.51991473854178,2.66255142185547,2.51991473854178,2.51991473854178,1051.62288210334,0.0,1.0
1973-12-04,27.0,28.5,27.0,27.0,1200,2.56746029964634,2.71009698296003,2.56746029964634,2.56746029964634,12619.4745852401,0.0,1.0
1973-12-05,26.0,27.5,26.0,27.0,2000,2.47236917743722,2.6150058607509,2.47236917743722,2.56746029964634,21032.4576420669,0.0,1.0
1973-12-06,27.5,29.0,27.5,27.5,1200,2.6150058607509,2.75764254406459,2.6150058607509,2.6150058607509,12619.4745852401,0.0,1.0
1973-12-07,28.0,29.5,28.0,28.0,1100,2.66255142185547,2.80518810516915,2.66255142185547,2.66255142185547,11567.8517031368,0.0,1.0
1973-12-10,28.5,30.0,28.5,28.5,300,2.71009698296003,2.85273366627371,2.71009698296003,2.71009698296003,3154.86864631003,0.0,1.0
1973-12-11,26.5,28.0,26.5,28.0,1200,2.51991473854178,2.66255142185547,2.51991473854178,2.66255142185547,12619.4745852401,0.0,1.0
1973-12-12,26.0,27.5,26.0,26.5,2200,2.47236917743722,2.6150058607509,2.47236917743722,2.51991473854178,23135.7034062735,0.0,1.0
1973-12-13,25.5,27.0,25.5,26.0,300,2.42482361633266,2.56746029964634,2.42482361633266,2.47236917743722,3154.86864631003,0.0,1.0
1973-12-14,26.5,28.0,26.5,26.5,800,2.51991473854178,2.66255142185547,2.51991473854178,2.51991473854178,8412.98305682675,0.0,1.0
1973-12-17,25.5,27.0,25.5,26.5,400,2.42482361633266,2.56746029964634,2.42482361633266,2.51991473854178,4206.49152841337,0.0,1.0
1973-12-18,23.0,24.5,23.0,24.5,1900,2.18709581080985,2.32973249412353,2.18709581080985,2.32973249412353,19980.8347599635,0.0,1.0
1973-12-19,20.0,21.5,20.0,21.5,3200,1.90182244418248,2.04445912749616,1.90182244418248,2.04445912749616,33651.9322273069,0.0,1.0
1973-12-20,22.0,23.5,22.0,22.0,7500,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,78871.7161577509,0.0,1.0
1973-12-21,20.5,22.0,20.5,22.0,2400,1.94936800528704,2.09200468860072,1.94936800528704,2.09200468860072,25238.9491704802,0.0,1.0
1973-12-24,17.5,19.5,17.5,19.5,5800,1.66409463865967,1.85427688307791,1.66409463865967,1.85427688307791,60994.1271619938,0.0,1.0
1973-12-26,17.0,19.0,17.0,17.5,100,1.6165490775551,1.80673132197335,1.6165490775551,1.66409463865967,1051.62288210335,0.0,1.0
1973-12-27,17.5,19.5,17.5,17.5,600,1.66409463865967,1.85427688307791,1.66409463865967,1.66409463865967,6309.73729262005,0.0,1.0
1973-12-28,19.0,21.0,19.0,19.0,2500,1.80673132197335,1.9969135663916,1.80673132197335,1.80673132197335,26290.5720525836,0.0,1.0
1973-12-31,17.5,19.0,17.5,19.0,2900,1.66409463865967,1.80673132197335,1.66409463865967,1.80673132197335,30497.0635809969,0.0,1.0
1974-01-02,18.5,20.0,18.5,18.5,800,1.75918576086879,1.90182244418248,1.75918576086879,1.75918576086879,8412.98305682675,0.0,1.0
1974-01-03,18.5,20.0,18.5,18.5,200,1.75918576086879,1.90182244418248,1.75918576086879,1.75918576086879,2103.24576420669,0.0,1.0
1974-01-04,18.0,19.5,18.0,18.5,2700,1.71164019976423,1.85427688307791,1.71164019976423,1.75918576086879,28393.8178167902,0.0,1.0
1974-01-07,18.0,19.5,18.0,18.0,100,1.71164019976423,1.85427688307791,1.71164019976423,1.71164019976423,1051.62288210334,0.0,1.0
1974-01-08,18.0,19.5,18.0,18.0,100,1.71164019976423,1.85427688307791,1.71164019976423,1.71164019976423,1051.62288210334,0.0,1.0
1974-01-09,18.5,20.0,18.5,18.5,1200,1.75918576086879,1.90182244418248,1.75918576086879,1.75918576086879,12619.4745852401,0.0,1.0
1974-01-10,19.0,20.5,19.0,19.0,1300,1.80673132197335,1.94936800528704,1.80673132197335,1.80673132197335,13671.0974673435,0.0,1.0
1974-01-11,20.0,21.5,20.0,20.0,2600,1.90182244418248,2.04445912749616,1.90182244418248,1.90182244418248,27342.1949346869,0.0,1.0
1974-01-14,22.0,23.5,22.0,22.0,2000,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,21032.4576420669,0.0,1.0
1974-01-15,21.0,22.5,21.0,22.0,2800,1.9969135663916,2.13955024970529,1.9969135663916,2.09200468860072,29445.4406988936,0.0,1.0
1974-01-16,23.0,24.5,23.0,23.0,2300,2.18709581080985,2.32973249412353,2.18709581080985,2.18709581080985,24187.3262883769,0.0,1.0
1974-01-17,24.0,25.5,24.0,24.0,1900,2.28218693301897,2.42482361633266,2.28218693301897,2.28218693301897,19980.8347599635,0.0,1.0
1974-01-18,24.5,26.0,24.5,24.5,2900,2.32973249412353,2.47236917743722,2.32973249412353,2.32973249412353,30497.063580997,0.0,1.0
1974-01-21,26.5,28.0,26.5,26.5,2900,2.51991473854178,2.66255142185547,2.51991473854178,2.51991473854178,30497.063580997,0.0,1.0
1974-01-22,28.0,29.5,28.0,28.0,4600,2.66255142185547,2.80518810516915,2.66255142185547,2.66255142185547,48374.6525767537,0.0,1.0
1974-01-23,27.5,29.0,27.5,28.0,700,2.6150058607509,2.75764254406459,2.6150058607509,2.66255142185547,7361.36017472342,0.0,1.0
1974-01-24,26.5,28.0,26.5,27.5,5600,2.51991473854178,2.66255142185547,2.51991473854178,2.6150058607509,58890.8813977872,0.0,1.0
1974-01-25,25.5,27.0,25.5,26.5,3300,2.42482361633266,2.56746029964634,2.42482361633266,2.51991473854178,34703.5551094103,0.0,1.0
1974-01-28,25.5,27.0,25.5,25.5,2000,2.42482361633266,2.56746029964634,2.42482361633266,2.42482361633266,21032.4576420668,0.0,1.0
1974-01-29,24.0,25.5,24.0,25.5,600,2.28218693301897,2.42482361633266,2.28218693301897,2.42482361633266,6309.73729262006,0.0,1.0
1974-01-30,24.5,26.0,24.5,24.5,200,2.32973249412353,2.47236917743722,2.32973249412353,2.32973249412353,2103.24576420669,0.0,1.0
1974-01-31,24.5,26.0,24.5,24.5,1100,2.32973249412353,2.47236917743722,2.32973249412353,2.32973249412353,11567.8517031368,0.0,1.0
1974-02-01,24.0,25.5,24.0,24.5,300,2.28218693301897,2.42482361633266,2.28218693301897,2.32973249412353,3154.86864631003,0.0,1.0
1974-02-04,24.0,25.5,24.0,24.0,500,2.28218693301897,2.42482361633266,2.28218693301897,2.28218693301897,5258.11441051672,0.0,1.0
1974-02-05,23.5,25.0,23.5,24.0,100,2.23464137191441,2.37727805522809,2.23464137191441,2.28218693301897,1051.62288210334,0.0,1.0
1974-02-06,23.5,25.0,23.5,23.5,200,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,2103.24576420669,0.0,1.0
1974-02-07,22.5,24.0,22.5,23.5,300,2.13955024970529,2.28218693301897,2.13955024970529,2.23464137191441,3154.86864631002,0.0,1.0
1974-02-08,21.0,22.5,21.0,22.5,1200,1.9969135663916,2.13955024970529,1.9969135663916,2.13955024970529,12619.4745852401,0.0,1.0
1974-02-11,19.5,21.0,19.5,21.0,1300,1.85427688307791,1.9969135663916,1.85427688307791,1.9969135663916,13671.0974673435,0.0,1.0
1974-02-12,19.5,21.0,19.5,19.5,300,1.85427688307791,1.9969135663916,1.85427688307791,1.85427688307791,3154.86864631004,0.0,1.0
1974-02-13,19.0,21.0,19.0,19.5,200,1.80673132197335,1.9969135663916,1.80673132197335,1.85427688307791,2103.24576420669,0.0,1.0
1974-02-14,19.5,21.5,19.5,19.5,500,1.85427688307791,2.04445912749616,1.85427688307791,1.85427688307791,5258.11441051673,0.0,1.0
1974-02-15,20.0,22.0,20.0,20.0,800,1.90182244418248,2.09200468860072,1.90182244418248,1.90182244418248,8412.98305682673,0.0,1.0
1974-02-19,20.0,22.0,20.0,20.0,100,1.90182244418248,2.09200468860072,1.90182244418248,1.90182244418248,1051.62288210334,0.0,1.0
1974-02-20,21.5,23.5,21.5,21.5,3300,2.04445912749616,2.23464137191441,2.04445912749616,2.04445912749616,34703.5551094104,0.0,1.0
1974-02-21,21.5,23.5,21.5,21.5,2100,2.04445912749616,2.23464137191441,2.04445912749616,2.04445912749616,22084.0805241702,0.0,1.0
1974-02-22,21.0,23.0,21.0,21.5,200,1.9969135663916,2.18709581080985,1.9969135663916,2.04445912749616,2103.24576420669,0.0,1.0
1974-02-25,21.0,23.0,21.0,21.0,100,1.9969135663916,2.18709581080985,1.9969135663916,1.9969135663916,1051.62288210334,0.0,1.0
1974-02-26,21.0,23.0,21.0,21.0,100,1.9969135663916,2.18709581080985,1.9969135663916,1.9969135663916,1051.62288210334,0.0,1.0
1974-02-27,21.5,23.5,21.5,21.5,500,2.04445912749616,2.23464137191441,2.04445912749616,2.04445912749616,5258.11441051672,0.0,1.0
1974-02-28,19.5,21.5,19.5,21.5,800,1.85427688307791,2.04445912749616,1.85427688307791,2.04445912749616,8412.98305682676,0.0,1.0
1974-03-01,19.5,21.5,19.5,19.5,600,1.85427688307791,2.04445912749616,1.85427688307791,1.85427688307791,6309.73729262007,0.0,1.0
1974-03-04,20.0,22.0,20.0,20.0,10600,1.90182244418248,2.09200468860072,1.90182244418248,1.90182244418248,111472.025502954,0.0,1.0
1974-03-05,22.0,24.0,22.0,22.0,400,2.09200468860072,2.28218693301897,2.09200468860072,2.09200468860072,4206.49152841338,0.0,1.0
1974-03-06,22.5,24.5,22.5,22.5,1300,2.13955024970529,2.32973249412353,2.13955024970529,2.13955024970529,13671.0974673434,0.0,1.0
1974-03-07,22.0,24.0,22.0,22.5,100,2.09200468860072,2.28218693301897,2.09200468860072,2.13955024970529,1051.62288210334,0.0,1.0
1974-03-08,22.0,24.0,22.0,22.0,400,2.09200468860072,2.28218693301897,2.09200468860072,2.09200468860072,4206.49152841338,0.0,1.0
1974-03-11,22.0,24.0,22.0,22.0,100,2.09200468860072,2.28218693301897,2.09200468860072,2.09200468860072,1051.62288210334,0.0,1.0
1974-03-12,21.5,23.5,21.5,22.0,1700,2.04445912749616,2.23464137191441,2.04445912749616,2.09200468860072,17877.5889957568,0.0,1.0
1974-03-13,21.5,23.5,21.5,21.5,500,2.04445912749616,2.23464137191441,2.04445912749616,2.04445912749616,5258.11441051672,0.0,1.0
1974-03-14,21.5,23.5,21.5,21.5,1500,2.04445912749616,2.23464137191441,2.04445912749616,2.04445912749616,15774.3432315502,0.0,1.0
1974-03-15,23.0,25.0,23.0,23.0,1400,2.18709581080985,2.37727805522809,2.18709581080985,2.18709581080985,14722.7203494468,0.0,1.0
1974-03-18,23.0,25.0,23.0,23.0,100,2.18709581080985,2.37727805522809,2.18709581080985,2.18709581080985,1051.62288210334,0.0,1.0
1974-03-19,23.0,25.0,23.0,23.0,200,2.18709581080985,2.37727805522809,2.18709581080985,2.18709581080985,2103.24576420668,0.0,1.0
1974-03-20,22.5,24.5,22.5,23.0,1800,2.13955024970529,2.32973249412353,2.13955024970529,2.18709581080985,18929.2118778601,0.0,1.0
1974-03-21,22.5,24.0,22.5,22.5,1000,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,10516.2288210334,0.0,1.0
1974-03-22,22.0,24.0,22.0,22.5,2800,2.09200468860072,2.28218693301897,2.09200468860072,2.13955024970529,29445.4406988937,0.0,1.0
1974-03-25,22.5,24.0,22.5,22.5,1800,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,18929.2118778601,0.0,1.0
1974-03-26,22.5,24.0,22.5,22.5,1400,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,14722.7203494468,0.0,1.0
1974-03-27,22.0,23.5,22.0,22.5,1000,2.09200468860072,2.23464137191441,2.09200468860072,2.13955024970529,10516.2288210335,0.0,1.0
1974-03-28,22.0,23.5,22.0,22.0,400,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,4206.49152841338,0.0,1.0
1974-03-29,22.0,23.5,22.0,22.0,1800,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,18929.2118778602,0.0,1.0
1974-04-01,22.5,24.0,22.5,22.5,100,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,1051.62288210334,0.0,1.0
1974-04-02,22.5,24.0,22.5,22.5,200,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,2103.24576420668,0.0,1.0
1974-04-03,22.5,24.0,22.5,22.5,100,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,1051.62288210334,0.0,1.0
1974-04-04,22.0,23.5,22.0,22.5,100,2.09200468860072,2.23464137191441,2.09200468860072,2.13955024970529,1051.62288210334,0.0,1.0
1974-04-05,22.0,23.5,22.0,22.0,100,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,1051.62288210334,0.0,1.0
1974-04-08,22.0,23.5,22.0,22.0,300,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,3154.86864631003,0.0,1.0
1974-04-09,22.0,23.5,22.0,22.0,700,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,7361.36017472341,0.0,1.0
1974-04-10,22.0,23.5,22.0,22.0,100,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,1051.62288210334,0.0,1.0
1974-04-11,22.0,23.5,22.0,22.0,100,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,1051.62288210334,0.0,1.0
1974-04-15,21.5,23.0,21.5,22.0,1200,2.04445912749616,2.18709581080985,2.04445912749616,2.09200468860072,12619.4745852401,0.0,1.0
1974-04-16,21.5,23.0,21.5,21.5,100,2.04445912749616,2.18709581080985,2.04445912749616,2.04445912749616,1051.62288210334,0.0,1.0
1974-04-17,21.5,23.0,21.5,21.5,2100,2.04445912749616,2.18709581080985,2.04445912749616,2.04445912749616,22084.0805241702,0.0,1.0
1974-04-18,22.5,24.0,22.5,22.5,1200,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,12619.4745852401,0.0,1.0
1974-04-19,22.0,23.5,22.0,22.5,1400,2.09200468860072,2.23464137191441,2.09200468860072,2.13955024970529,14722.7203494468,0.0,1.0
1974-04-22,22.5,24.0,22.5,22.5,2300,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,24187.3262883768,0.0,1.0
1974-04-23,23.5,25.0,23.5,23.5,1400,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,14722.7203494468,0.0,1.0
1974-04-24,23.5,25.0,23.5,23.5,2000,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,21032.4576420669,0.0,1.0
1974-04-25,23.5,25.0,23.5,23.5,900,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,9464.60593893009,0.0,1.0
1974-04-26,23.5,25.0,23.5,23.5,2000,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,21032.4576420669,0.0,1.0
1974-04-29,23.5,25.0,23.5,23.5,100,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1974-04-30,23.5,25.0,23.5,23.5,100,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1974-05-01,24.0,25.5,24.0,24.0,2700,2.28218693301897,2.42482361633266,2.28218693301897,2.28218693301897,28393.8178167903,0.0,1.0
1974-05-02,24.0,25.5,24.0,24.0,2100,2.28218693301897,2.42482361633266,2.28218693301897,2.28218693301897,22084.0805241702,0.0,1.0
1974-05-03,23.5,25.0,23.5,24.0,1000,2.23464137191441,2.37727805522809,2.23464137191441,2.28218693301897,10516.2288210334,0.0,1.0
1974-05-06,23.5,25.0,23.5,23.5,600,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,6309.73729262006,0.0,1.0
1974-05-07,23.0,24.5,23.0,23.5,100,2.18709581080985,2.32973249412353,2.18709581080985,2.23464137191441,1051.62288210334,0.0,1.0
1974-05-08,23.5,25.0,23.5,23.5,100,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1974-05-09,23.5,25.0,23.5,23.5,100,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1974-05-10,23.5,25.0,23.5,23.5,1000,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,10516.2288210334,0.0,1.0
1974-05-13,23.0,24.5,23.0,23.5,300,2.18709581080985,2.32973249412353,2.18709581080985,2.23464137191441,3154.86864631003,0.0,1.0
1974-05-14,23.0,24.5,23.0,23.0,100,2.18709581080985,2.32973249412353,2.18709581080985,2.18709581080985,1051.62288210334,0.0,1.0
1974-05-15,23.0,24.5,23.0,23.0,200,2.18709581080985,2.32973249412353,2.18709581080985,2.18709581080985,2103.24576420668,0.0,1.0
1974-05-16,23.5,25.0,23.5,23.5,300,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,3154.86864631003,0.0,1.0
1974-05-17,22.5,24.0,22.5,23.5,900,2.13955024970529,2.28218693301897,2.13955024970529,2.23464137191441,9464.60593893007,0.0,1.0
1974-05-20,22.5,24.0,22.5,22.5,1000,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,10516.2288210334,0.0,1.0
1974-05-21,22.5,24.0,22.5,22.5,700,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,7361.36017472339,0.0,1.0
1974-05-22,22.5,24.0,22.5,22.5,200,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,2103.24576420668,0.0,1.0
1974-05-23,22.5,24.0,22.5,22.5,500,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,5258.1144105167,0.0,1.0
1974-05-24,23.0,24.5,23.0,23.0,1500,2.18709581080985,2.32973249412353,2.18709581080985,2.18709581080985,15774.3432315501,0.0,1.0
1974-05-28,23.0,24.5,23.0,23.0,200,2.18709581080985,2.32973249412353,2.18709581080985,2.18709581080985,2103.24576420668,0.0,1.0
1974-05-29,22.5,24.0,22.5,23.0,1200,2.13955024970529,2.28218693301897,2.13955024970529,2.18709581080985,12619.4745852401,0.0,1.0
1974-05-30,23.0,24.5,23.0,23.0,100,2.18709581080985,2.32973249412353,2.18709581080985,2.18709581080985,1051.62288210334,0.0,1.0
1974-05-31,23.5,25.0,23.5,23.5,3800,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,39961.669519927,0.0,1.0
1974-06-03,23.5,25.0,23.5,23.5,1800,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,18929.2118778602,0.0,1.0
1974-06-04,23.5,25.0,23.5,23.5,700,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,7361.3601747234,0.0,1.0
1974-06-05,23.5,25.0,23.5,23.5,100,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1974-06-06,23.5,25.0,23.5,23.5,1400,2.23464137191441,2.37727805522809,2.23464137191441,2.23464137191441,14722.7203494468,0.0,1.0
1974-06-07,22.5,24.0,22.5,23.5,2400,2.13955024970529,2.28218693301897,2.13955024970529,2.23464137191441,25238.9491704802,0.0,1.0
1974-06-10,22.5,24.0,22.5,22.5,100,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,1051.62288210334,0.0,1.0
1974-06-11,22.5,24.0,22.5,22.5,100,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,1051.62288210334,0.0,1.0
1974-06-12,22.5,24.0,22.5,22.5,200,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,2103.24576420668,0.0,1.0
1974-06-13,22.5,24.0,22.5,22.5,400,2.13955024970529,2.28218693301897,2.13955024970529,2.13955024970529,4206.49152841336,0.0,1.0
1974-06-14,22.0,23.5,22.0,22.5,1500,2.09200468860072,2.23464137191441,2.09200468860072,2.13955024970529,15774.3432315502,0.0,1.0
1974-06-17,22.0,23.5,22.0,22.0,2000,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,21032.4576420669,0.0,1.0
1974-06-18,22.0,23.5,22.0,22.0,200,2.09200468860072,2.23464137191441,2.09200468860072,2.09200468860072,2103.24576420669,0.0,1.0
1974-06-19,21.75,23.25,21.75,22.0,100,2.06823190804844,2.21086859136213,2.06823190804844,2.09200468860072,1051.62288210334,0.0,1.0
1974-06-20,21.5,23.0,21.5,21.75,100,2.04445912749616,2.18709581080985,2.04445912749616,2.06823190804844,1051.62288210334,0.0,1.0
1974-06-21,20.5,22.0,20.5,21.5,2400,1.94936800528704,2.09200468860072,1.94936800528704,2.04445912749616,25238.9491704802,0.0,1.0
1974-06-24,19.5,21.0,19.5,20.5,3000,1.85427688307791,1.9969135663916,1.85427688307791,1.94936800528704,31548.6864631004,0.0,1.0
1974-06-25,19.5,21.0,19.5,19.5,500,1.85427688307791,1.9969135663916,1.85427688307791,1.85427688307791,5258.11441051673,0.0,1.0
1974-06-26,19.5,21.0,19.5,19.5,300,1.85427688307791,1.9969135663916,1.85427688307791,1.85427688307791,3154.86864631004,0.0,1.0
1974-06-27,18.5,20.0,18.5,19.5,1300,1.75918576086879,1.90182244418248,1.75918576086879,1.85427688307791,13671.0974673435,0.0,1.0
1974-06-28,18.5,20.0,18.5,18.5,100,1.75918576086879,1.90182244418248,1.75918576086879,1.75918576086879,1051.62288210334,0.0,1.0
1974-07-01,18.0,19.5,18.0,18.5,2200,1.71164019976423,1.85427688307791,1.71164019976423,1.75918576086879,23135.7034062735,0.0,1.0
1974-07-02,18.0,19.5,18.0,18.0,100,1.71164019976423,1.85427688307791,1.71164019976423,1.71164019976423,1051.62288210334,0.0,1.0
1974-07-03,16.0,17.5,16.0,17.5,1800,1.52145795534598,1.66409463865967,1.52145795534598,1.66409463865967,18929.2118778602,0.0,1.0
1974-07-05,16.5,18.0,16.5,16.5,100,1.56900351645054,1.71164019976423,1.56900351645054,1.56900351645054,1051.62288210335,0.0,1.0
1974-07-08,13.0,15.0,13.0,15.0,1900,1.23618458871861,1.42636683313686,1.23618458871861,1.42636683313686,19980.8347599635,0.0,1.0
1974-07-09,14.0,16.0,14.0,14.0,2200,1.33127571092773,1.52145795534598,1.33127571092773,1.33127571092773,23135.7034062736,0.0,1.0
1974-07-10,14.0,16.0,14.0,14.0,100,1.33127571092773,1.52145795534598,1.33127571092773,1.33127571092773,1051.62288210335,0.0,1.0
1974-07-11,14.0,16.0,14.0,14.0,100,1.33127571092773,1.52145795534598,1.33127571092773,1.33127571092773,1051.62288210335,0.0,1.0
1974-07-12,15.0,17.0,15.0,15.0,200,1.42636683313686,1.6165490775551,1.42636683313686,1.42636683313686,2103.24576420668,0.0,1.0
1974-07-15,15.0,17.0,15.0,15.0,300,1.42636683313686,1.6165490775551,1.42636683313686,1.42636683313686,3154.86864631002,0.0,1.0
1974-07-16,15.0,17.0,15.0,15.0,400,1.42636683313686,1.6165490775551,1.42636683313686,1.42636683313686,4206.49152841336,0.0,1.0
1974-07-17,15.0,17.0,15.0,15.0,100,1.42636683313686,1.6165490775551,1.42636683313686,1.42636683313686,1051.62288210334,0.0,1.0
1974-07-18,15.0,17.0,15.0,15.0,100,1.42636683313686,1.6165490775551,1.42636683313686,1.42636683313686,1051.62288210334,0.0,1.0
1974-07-19,16.0,18.0,16.0,16.0,1200,1.52145795534598,1.71164019976423,1.52145795534598,1.52145795534598,12619.4745852401,0.0,1.0
1974-07-22,15.5,17.5,15.5,16.0,1600,1.47391239424142,1.66409463865967,1.47391239424142,1.52145795534598,16825.9661136535,0.0,1.0
1974-07-23,15.0,17.0,15.0,15.5,100,1.42636683313686,1.6165490775551,1.42636683313686,1.47391239424142,1051.62288210334,0.0,1.0
1974-07-24,15.0,17.0,15.0,15.0,500,1.42636683313686,1.6165490775551,1.42636683313686,1.42636683313686,5258.1144105167,0.0,1.0
1974-07-25,14.5,16.5,14.5,15.0,100,1.3788212720323,1.56900351645054,1.3788212720323,1.42636683313686,1051.62288210334,0.0,1.0
1974-07-26,14.5,16.5,14.5,14.5,100,1.3788212720323,1.56900351645054,1.3788212720323,1.3788212720323,1051.62288210334,0.0,1.0
1974-07-29,14.0,16.0,14.0,14.5,500,1.33127571092773,1.52145795534598,1.33127571092773,1.3788212720323,5258.11441051673,0.0,1.0
1974-07-30,14.0,16.0,14.0,14.0,5000,1.33127571092773,1.52145795534598,1.33127571092773,1.33127571092773,52581.1441051673,0.0,1.0
1974-07-31,14.0,16.0,14.0,14.0,100,1.33127571092773,1.52145795534598,1.33127571092773,1.33127571092773,1051.62288210335,0.0,1.0
1974-08-01,14.0,16.0,14.0,14.0,200,1.33127571092773,1.52145795534598,1.33127571092773,1.33127571092773,2103.24576420669,0.0,1.0
1974-08-02,14.0,16.0,14.0,14.0,100,1.33127571092773,1.52145795534598,1.33127571092773,1.33127571092773,1051.62288210335,0.0,1.0
1974-08-05,13.5,15.5,13.5,14.0,100,1.28373014982317,1.47391239424142,1.28373014982317,1.33127571092773,1051.62288210334,0.0,1.0
1974-08-06,13.5,15.5,13.5,13.5,5900,1.28373014982317,1.47391239424142,1.28373014982317,1.28373014982317,62045.7500440973,0.0,1.0
1974-08-07,13.5,15.5,13.5,13.5,100,1.28373014982317,1.47391239424142,1.28373014982317,1.28373014982317,1051.62288210334,0.0,1.0
1974-08-08,13.5,15.5,13.5,13.5,100,1.28373014982317,1.47391239424142,1.28373014982317,1.28373014982317,1051.62288210334,0.0,1.0
1974-08-09,13.5,15.5,13.5,13.5,200,1.28373014982317,1.47391239424142,1.28373014982317,1.28373014982317,2103.24576420669,0.0,1.0
1974-08-12,13.0,15.0,13.0,13.5,500,1.23618458871861,1.42636683313686,1.23618458871861,1.28373014982317,5258.11441051671,0.0,1.0
1974-08-13,13.0,15.0,13.0,13.0,500,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,5258.11441051671,0.0,1.0
1974-08-14,13.0,15.0,13.0,13.0,200,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,2103.24576420669,0.0,1.0
1974-08-15,13.0,15.0,13.0,13.0,500,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,5258.11441051671,0.0,1.0
1974-08-16,13.0,15.0,13.0,13.0,100,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,1051.62288210334,0.0,1.0
1974-08-19,13.0,15.0,13.0,13.0,100,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,1051.62288210334,0.0,1.0
1974-08-20,13.0,15.0,13.0,13.0,100,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,1051.62288210334,0.0,1.0
1974-08-21,13.0,15.0,13.0,13.0,100,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,1051.62288210334,0.0,1.0
1974-08-22,12.5,14.5,12.5,13.0,100,1.18863902761405,1.3788212720323,1.18863902761405,1.23618458871861,1051.62288210334,0.0,1.0
1974-08-23,12.5,14.5,12.5,12.5,200,1.18863902761405,1.3788212720323,1.18863902761405,1.18863902761405,2103.24576420668,0.0,1.0
1974-08-26,12.5,14.5,12.5,12.5,100,1.18863902761405,1.3788212720323,1.18863902761405,1.18863902761405,1051.62288210334,0.0,1.0
1974-08-27,12.5,14.5,12.5,12.5,100,1.18863902761405,1.3788212720323,1.18863902761405,1.18863902761405,1051.62288210334,0.0,1.0
1974-08-28,13.0,15.0,13.0,13.0,11100,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,116730.139913471,0.0,1.0
1974-08-29,13.0,15.0,13.0,13.0,600,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,6309.73729262006,0.0,1.0
1974-08-30,13.0,15.0,13.0,13.0,1700,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,17877.5889957568,0.0,1.0
1974-09-03,13.0,15.0,13.0,13.0,300,1.23618458871861,1.42636683313686,1.23618458871861,1.23618458871861,3154.86864631003,0.0,1.0
1974-09-04,12.0,14.0,12.0,13.0,2500,1.14109346650949,1.33127571092773,1.14109346650949,1.23618458871861,26290.5720525835,0.0,1.0
1974-09-05,12.0,14.0,12.0,12.0,1000,1.14109346650949,1.33127571092773,1.14109346650949,1.14109346650949,10516.2288210334,0.0,1.0
1974-09-06,12.0,14.0,12.0,12.0,1000,1.14109346650949,1.33127571092773,1.14109346650949,1.14109346650949,10516.2288210334,0.0,1.0
1974-09-09,10.0,12.0,10.0,12.0,1700,0.950911222091238,1.14109346650949,0.950911222091238,1.14109346650949,17877.5889957568,0.0,1.0
1974-09-10,10.0,12.0,10.0,10.0,100,0.950911222091238,1.14109346650949,0.950911222091238,0.950911222091238,1051.62288210334,0.0,1.0
1974-09-11,10.0,12.0,10.0,10.0,200,0.950911222091238,1.14109346650949,0.950911222091238,0.950911222091238,2103.24576420669,0.0,1.0
1974-09-12,10.0,12.0,10.0,10.0,600,0.950911222091238,1.14109346650949,0.950911222091238,0.950911222091238,6309.73729262006,0.0,1.0
1974-09-13,10.0,12.0,10.0,10.0,100,0.950911222091238,1.14109346650949,0.950911222091238,0.950911222091238,1051.62288210334,0.0,1.0
1974-09-16,10.0,12.0,10.0,10.0,700,0.950911222091238,1.14109346650949,0.950911222091238,0.950911222091238,7361.3601747234,0.0,1.0
1974-09-17,8.5,10.5,8.5,10.0,1900,0.808274538777552,0.9984567831958,0.808274538777552,0.950911222091238,19980.8347599635,0.0,1.0
1974-09-18,9.0,11.0,9.0,9.0,600,0.855820099882114,1.04600234430036,0.855820099882114,0.855820099882114,6309.73729262006,0.0,1.0
1974-09-19,9.0,11.0,9.0,9.0,1400,0.855820099882114,1.04600234430036,0.855820099882114,0.855820099882114,14722.7203494468,0.0,1.0
1974-09-20,9.0,11.0,9.0,9.0,100,0.855820099882114,1.04600234430036,0.855820099882114,0.855820099882114,1051.62288210334,0.0,1.0
1974-09-23,9.0,11.0,9.0,9.0,100,0.855820099882114,1.04600234430036,0.855820099882114,0.855820099882114,1051.62288210334,0.0,1.0
1974-09-24,8.5,10.5,8.5,9.0,900,0.808274538777552,0.9984567831958,0.808274538777552,0.855820099882114,9464.60593893009,0.0,1.0
1974-09-25,8.5,10.5,8.5,8.5,2400,0.808274538777552,0.9984567831958,0.808274538777552,0.808274538777552,25238.9491704802,0.0,1.0
1974-09-26,8.0,10.0,8.0,8.5,2400,0.76072897767299,0.950911222091238,0.76072897767299,0.808274538777552,25238.9491704803,0.0,1.0
1974-09-27,8.0,10.0,8.0,8.0,100,0.76072897767299,0.950911222091238,0.76072897767299,0.76072897767299,1051.62288210334,0.0,1.0
1974-09-30,6.0,8.0,6.0,8.0,2300,0.570546733254743,0.76072897767299,0.570546733254743,0.76072897767299,24187.3262883769,0.0,1.0
1974-10-01,6.0,8.0,6.0,6.0,11500,0.570546733254743,0.76072897767299,0.570546733254743,0.570546733254743,120936.631441884,0.0,1.0
1974-10-02,7.5,9.0,7.5,7.5,5600,0.713183416568429,0.855820099882114,0.713183416568429,0.713183416568429,58890.8813977872,0.0,1.0
1974-10-03,7.0,8.0,7.0,7.5,7800,0.665637855463867,0.76072897767299,0.665637855463867,0.713183416568429,82026.5848040607,0.0,1.0
1974-10-04,7.0,8.0,7.0,7.0,1400,0.665637855463867,0.76072897767299,0.665637855463867,0.665637855463867,14722.7203494468,0.0,1.0
1974-10-07,7.0,8.0,7.0,7.0,3500,0.665637855463867,0.76072897767299,0.665637855463867,0.665637855463867,36806.800873617,0.0,1.0
1974-10-08,6.75,7.75,6.75,7.0,4700,0.641865074911586,0.736956197120709,0.641865074911586,0.665637855463867,49426.2754588571,0.0,1.0
1974-10-09,7.5,8.5,7.5,7.5,8600,0.713183416568429,0.808274538777552,0.713183416568429,0.713183416568429,90439.5678608874,0.0,1.0
1974-10-10,9.0,10.0,9.0,9.0,13800,0.855820099882114,0.950911222091238,0.855820099882114,0.855820099882114,145123.957730261,0.0,1.0
1974-10-11,9.0,10.0,9.0,9.0,4400,0.855820099882114,0.950911222091238,0.855820099882114,0.855820099882114,46271.4068125471,0.0,1.0
1974-10-14,8.25,9.25,8.25,9.0,4000,0.784501758225271,0.879592880434395,0.784501758225271,0.855820099882114,42064.9152841337,0.0,1.0
1974-10-15,7.5,8.5,7.5,8.25,3100,0.713183416568429,0.808274538777552,0.713183416568429,0.784501758225271,32600.3093452036,0.0,1.0
1974-10-16,7.5,8.5,7.5,7.5,4400,0.713183416568429,0.808274538777552,0.713183416568429,0.713183416568429,46271.4068125471,0.0,1.0
1974-10-17,7.5,8.5,7.5,7.5,600,0.713183416568429,0.808274538777552,0.713183416568429,0.713183416568429,6309.73729262005,0.0,1.0
1974-10-18,8.5,9.5,8.5,8.5,1900,0.808274538777552,0.903365660986676,0.808274538777552,0.808274538777552,19980.8347599635,0.0,1.0
1974-10-21,8.5,9.5,8.5,8.5,1200,0.808274538777552,0.903365660986676,0.808274538777552,0.808274538777552,12619.4745852401,0.0,1.0
1974-10-22,9.25,10.25,9.25,9.25,3200,0.879592880434395,0.974684002643519,0.879592880434395,0.879592880434395,33651.932227307,0.0,1.0
1974-10-23,8.5,9.5,8.5,9.25,2900,0.808274538777552,0.903365660986676,0.808274538777552,0.879592880434395,30497.063580997,0.0,1.0
1974-10-24,8.75,9.75,8.75,8.75,3200,0.832047319329833,0.927138441538957,0.832047319329833,0.832047319329833,33651.932227307,0.0,1.0
1974-10-25,9.0,10.0,9.0,9.0,4300,0.855820099882114,0.950911222091238,0.855820099882114,0.855820099882114,45219.7839304438,0.0,1.0
1974-10-28,9.75,10.75,9.75,9.75,4900,0.927138441538957,1.02222956374808,0.927138441538957,0.927138441538957,51529.5212230638,0.0,1.0
1974-10-29,10.0,11.0,10.0,10.0,5900,0.950911222091238,1.04600234430036,0.950911222091238,0.950911222091238,62045.7500440972,0.0,1.0
1974-10-30,10.25,11.25,10.25,10.25,4200,0.974684002643519,1.06977512485264,0.974684002643519,0.974684002643519,44168.1610483404,0.0,1.0
1974-10-31,10.0,11.0,10.0,10.25,5300,0.950911222091238,1.04600234430036,0.950911222091238,0.974684002643519,55736.0127514772,0.0,1.0
1974-11-01,10.0,11.0,10.0,10.0,3100,0.950911222091238,1.04600234430036,0.950911222091238,0.950911222091238,32600.3093452036,0.0,1.0
1974-11-04,10.0,11.0,10.0,10.0,1200,0.950911222091238,1.04600234430036,0.950911222091238,0.950911222091238,12619.4745852401,0.0,1.0
1974-11-05,9.75,10.75,9.75,10.0,1600,0.927138441538957,1.02222956374808,0.927138441538957,0.950911222091238,16825.9661136535,0.0,1.0
1974-11-06,9.5,10.25,9.5,9.75,5100,0.903365660986676,0.974684002643519,0.903365660986676,0.927138441538957,53632.7669872705,0.0,1.0
1974-11-07,9.5,10.25,9.5,9.5,1300,0.903365660986676,0.974684002643519,0.903365660986676,0.903365660986676,13671.0974673435,0.0,1.0
1974-11-08,10.0,10.75,10.0,10.0,2200,0.950911222091238,1.02222956374808,0.950911222091238,0.950911222091238,23135.7034062735,0.0,1.0
1974-11-11,10.0,10.75,10.0,10.0,400,0.950911222091238,1.02222956374808,0.950911222091238,0.950911222091238,4206.49152841337,0.0,1.0
1974-11-12,10.25,11.0,10.25,10.25,7800,0.974684002643519,1.04600234430036,0.974684002643519,0.974684002643519,82026.5848040608,0.0,1.0
1974-11-13,10.5,11.25,10.5,10.5,9300,0.9984567831958,1.06977512485264,0.9984567831958,0.9984567831958,97800.9280356109,0.0,1.0
1974-11-14,10.75,11.5,10.75,10.75,6300,1.02222956374808,1.09354790540492,1.02222956374808,1.02222956374808,66252.2415725107,0.0,1.0
1974-11-15,10.5,11.25,10.5,10.75,4100,0.9984567831958,1.06977512485264,0.9984567831958,1.02222956374808,43116.5381662371,0.0,1.0
1974-11-18,10.0,10.75,10.0,10.5,1700,0.950911222091238,1.02222956374808,0.950911222091238,0.9984567831958,17877.5889957568,0.0,1.0
1974-11-19,9.75,10.5,9.75,10.0,2400,0.927138441538957,0.9984567831958,0.927138441538957,0.950911222091238,25238.9491704802,0.0,1.0
1974-11-20,9.25,10.0,9.25,9.75,3100,0.879592880434395,0.950911222091238,0.879592880434395,0.927138441538957,32600.3093452036,0.0,1.0
1974-11-21,9.5,10.25,9.5,9.5,800,0.903365660986676,0.974684002643519,0.903365660986676,0.903365660986676,8412.98305682675,0.0,1.0
1974-11-22,9.75,10.5,9.75,9.75,900,0.927138441538957,0.9984567831958,0.927138441538957,0.927138441538957,9464.60593893009,0.0,1.0
1974-11-25,9.75,10.5,9.75,9.75,200,0.927138441538957,0.9984567831958,0.927138441538957,0.927138441538957,2103.24576420669,0.0,1.0
1974-11-26,9.75,10.5,9.75,9.75,300,0.927138441538957,0.9984567831958,0.927138441538957,0.927138441538957,3154.86864631003,0.0,1.0
1974-11-27,9.5,10.25,9.5,9.75,100,0.903365660986676,0.974684002643519,0.903365660986676,0.927138441538957,1051.62288210334,0.0,1.0
1974-11-29,9.75,10.5,9.75,9.75,1400,0.927138441538957,0.9984567831958,0.927138441538957,0.927138441538957,14722.7203494468,0.0,1.0
1974-12-02,9.0,9.75,9.0,9.75,3800,0.855820099882114,0.927138441538957,0.855820099882114,0.927138441538957,39961.6695199271,0.0,1.0
1974-12-03,8.75,9.5,8.75,9.0,600,0.832047319329833,0.903365660986676,0.832047319329833,0.855820099882114,6309.73729262006,0.0,1.0
1974-12-04,8.25,9.0,8.25,8.75,2000,0.784501758225271,0.855820099882114,0.784501758225271,0.832047319329833,21032.4576420669,0.0,1.0
1974-12-05,7.5,8.25,7.5,8.25,3000,0.713183416568429,0.784501758225271,0.713183416568429,0.784501758225271,31548.6864631003,0.0,1.0
1974-12-06,8.0,8.75,8.0,8.0,2800,0.76072897767299,0.832047319329833,0.76072897767299,0.76072897767299,29445.4406988936,0.0,1.0
1974-12-09,8.0,8.75,8.0,8.0,1100,0.76072897767299,0.832047319329833,0.76072897767299,0.76072897767299,11567.8517031368,0.0,1.0
1974-12-10,8.25,9.0,8.25,8.25,800,0.784501758225271,0.855820099882114,0.784501758225271,0.784501758225271,8412.98305682675,0.0,1.0
1974-12-11,8.25,9.0,8.25,8.25,2000,0.784501758225271,0.855820099882114,0.784501758225271,0.784501758225271,21032.4576420669,0.0,1.0
1974-12-12,8.25,9.0,8.25,8.25,300,0.784501758225271,0.855820099882114,0.784501758225271,0.784501758225271,3154.86864631003,0.0,1.0
1974-12-13,8.75,9.5,8.75,8.75,4600,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,48374.6525767538,0.0,1.0
1974-12-16,8.75,9.5,8.75,8.75,2000,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,21032.4576420669,0.0,1.0
1974-12-17,8.75,9.5,8.75,8.75,100,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,1051.62288210334,0.0,1.0
1974-12-18,8.75,9.5,8.75,8.75,5200,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,54684.3898693739,0.0,1.0
1974-12-19,8.5,9.25,8.5,8.75,2100,0.808274538777552,0.879592880434395,0.808274538777552,0.832047319329833,22084.0805241702,0.0,1.0
1974-12-20,8.75,9.5,8.75,8.75,3900,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,41013.2924020304,0.0,1.0
1974-12-23,8.75,9.5,8.75,8.75,400,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,4206.49152841337,0.0,1.0
1974-12-24,8.5,9.25,8.5,8.75,300,0.808274538777552,0.879592880434395,0.808274538777552,0.832047319329833,3154.86864631003,0.0,1.0
1974-12-26,8.75,9.5,8.75,8.75,700,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,7361.3601747234,0.0,1.0
1974-12-27,8.75,9.5,8.75,8.75,1700,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,17877.5889957568,0.0,1.0
1974-12-30,8.75,9.5,8.75,8.75,400,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,4206.49152841337,0.0,1.0
1974-12-31,9.0,9.75,9.0,9.0,700,0.855820099882114,0.927138441538957,0.855820099882114,0.855820099882114,7361.3601747234,0.0,1.0
1975-01-02,9.0,9.75,9.0,9.0,1100,0.855820099882114,0.927138441538957,0.855820099882114,0.855820099882114,11567.8517031368,0.0,1.0
1975-01-03,8.75,9.5,8.75,9.0,100,0.832047319329833,0.903365660986676,0.832047319329833,0.855820099882114,1051.62288210334,0.0,1.0
1975-01-06,8.75,9.5,8.75,8.75,200,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,2103.24576420669,0.0,1.0
1975-01-07,9.0,9.75,9.0,9.0,700,0.855820099882114,0.927138441538957,0.855820099882114,0.855820099882114,7361.3601747234,0.0,1.0
1975-01-08,8.75,9.5,8.75,9.0,500,0.832047319329833,0.903365660986676,0.832047319329833,0.855820099882114,5258.11441051672,0.0,1.0
1975-01-09,8.75,9.5,8.75,8.75,1400,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,14722.7203494468,0.0,1.0
1975-01-10,8.75,9.5,8.75,8.75,1500,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,15774.3432315502,0.0,1.0
1975-01-13,8.75,9.5,8.75,8.75,500,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,5258.11441051672,0.0,1.0
1975-01-14,8.75,9.5,8.75,8.75,1300,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,13671.0974673435,0.0,1.0
1975-01-15,8.75,9.5,8.75,8.75,2000,0.832047319329833,0.903365660986676,0.832047319329833,0.832047319329833,21032.4576420669,0.0,1.0
1975-01-16,9.0,9.75,9.0,9.0,1300,0.855820099882114,0.927138441538957,0.855820099882114,0.855820099882114,13671.0974673435,0.0,1.0
1975-01-17,9.0,9.75,9.0,9.0,4300,0.855820099882114,0.927138441538957,0.855820099882114,0.855820099882114,45219.7839304438,0.0,1.0
1975-01-20,9.0,9.75,9.0,9.0,2100,0.855820099882114,0.927138441538957,0.855820099882114,0.855820099882114,22084.0805241702,0.0,1.0
1975-01-21,9.0,9.75,9.0,9.0,500,0.855820099882114,0.927138441538957,0.855820099882114,0.855820099882114,5258.11441051672,0.0,1.0
1975-01-22,8.75,9.5,8.75,9.0,1000,0.832047319329833,0.903365660986676,0.832047319329833,0.855820099882114,10516.2288210334,0.0,1.0
1975-01-23,9.0,9.75,9.0,9.0,1200,0.855820099882114,0.927138441538957,0.855820099882114,0.855820099882114,12619.4745852401,0.0,1.0
1975-01-24,8.75,9.5,8.75,9.0,2400,0.832047319329833,0.903365660986676,0.832047319329833,0.855820099882114,25238.9491704802,0.0,1.0
1975-01-27,9.25,10.0,9.25,9.25,5300,0.879592880434395,0.950911222091238,0.879592880434395,0.879592880434395,55736.0127514772,0.0,1.0
1975-01-28,9.75,10.5,9.75,9.75,5600,0.927138441538957,0.9984567831958,0.927138441538957,0.927138441538957,58890.8813977872,0.0,1.0
1975-01-29,9.75,10.5,9.75,9.75,4200,0.927138441538957,0.9984567831958,0.927138441538957,0.927138441538957,44168.1610483404,0.0,1.0
1975-01-30,10.0,10.75,10.0,10.0,9700,0.950911222091238,1.02222956374808,0.950911222091238,0.950911222091238,102007.419564024,0.0,1.0
1975-01-31,10.0,10.75,10.0,10.0,5100,0.950911222091238,1.02222956374808,0.950911222091238,0.950911222091238,53632.7669872705,0.0,1.0
1975-02-03,10.25,11.0,10.25,10.25,4600,0.974684002643519,1.04600234430036,0.974684002643519,0.974684002643519,48374.6525767538,0.0,1.0
1975-02-04,10.0,10.75,10.0,10.25,100,0.950911222091238,1.02222956374808,0.950911222091238,0.974684002643519,1051.62288210334,0.0,1.0
1975-02-05,10.0,10.75,10.0,10.0,4200,0.950911222091238,1.02222956374808,0.950911222091238,0.950911222091238,44168.1610483404,0.0,1.0
1975-02-06,11.0,11.75,11.0,11.0,4600,1.04600234430036,1.1173206859572,1.04600234430036,1.04600234430036,48374.6525767539,0.0,1.0
1975-02-07,12.75,13.5,12.75,12.75,4100,1.21241180816633,1.28373014982317,1.21241180816633,1.21241180816633,43116.538166237,0.0,1.0
1975-02-10,11.75,12.5,11.75,12.5,2700,1.1173206859572,1.18863902761405,1.1173206859572,1.18863902761405,28393.8178167904,0.0,1.0
1975-02-11,11.75,12.5,11.75,11.75,1800,1.1173206859572,1.18863902761405,1.1173206859572,1.1173206859572,18929.2118778603,0.0,1.0
1975-02-12,12.0,12.75,12.0,12.0,2600,1.14109346650949,1.21241180816633,1.14109346650949,1.14109346650949,27342.1949346868,0.0,1.0
1975-02-13,12.25,13.0,12.25,12.25,7800,1.16486624706177,1.23618458871861,1.16486624706177,1.16486624706177,82026.5848040605,0.0,1.0
1975-02-14,12.5,13.25,12.5,12.5,2700,1.18863902761405,1.25995736927089,1.18863902761405,1.18863902761405,28393.8178167902,0.0,1.0
1975-02-18,12.0,12.75,12.0,12.5,2000,1.14109346650949,1.21241180816633,1.14109346650949,1.18863902761405,21032.4576420668,0.0,1.0
1975-02-19,12.5,13.25,12.5,12.5,3900,1.18863902761405,1.25995736927089,1.18863902761405,1.18863902761405,41013.2924020303,0.0,1.0
1975-02-20,12.75,13.5,12.75,12.75,2200,1.21241180816633,1.28373014982317,1.21241180816633,1.21241180816633,23135.7034062735,0.0,1.0
1975-02-21,12.75,13.5,12.75,12.75,3800,1.21241180816633,1.28373014982317,1.21241180816633,1.21241180816633,39961.669519927,0.0,1.0
1975-02-24,12.75,13.5,12.75,12.75,1300,1.21241180816633,1.28373014982317,1.21241180816633,1.21241180816633,13671.0974673434,0.0,1.0
1975-02-25,12.5,13.25,12.5,12.75,3000,1.18863902761405,1.25995736927089,1.18863902761405,1.21241180816633,31548.6864631002,0.0,1.0
1975-02-26,12.25,13.0,12.25,12.5,2000,1.16486624706177,1.23618458871861,1.16486624706177,1.18863902761405,21032.4576420668,0.0,1.0
1975-02-27,13.5,14.25,13.5,13.5,7500,1.28373014982317,1.35504849148001,1.28373014982317,1.28373014982317,78871.7161577508,0.0,1.0
1975-02-28,13.25,14.0,13.25,13.5,600,1.25995736927089,1.33127571092773,1.25995736927089,1.28373014982317,6309.73729262006,0.0,1.0
1975-03-03,13.25,14.0,13.25,13.25,500,1.25995736927089,1.33127571092773,1.25995736927089,1.25995736927089,5258.11441051672,0.0,1.0
1975-03-04,14.25,15.0,14.25,14.25,7600,1.35504849148001,1.42636683313686,1.35504849148001,1.35504849148001,79923.3390398543,0.0,1.0
1975-03-05,14.5,15.25,14.5,14.5,3800,1.3788212720323,1.45013961368914,1.3788212720323,1.3788212720323,39961.6695199269,0.0,1.0
1975-03-06,13.5,14.25,13.5,14.25,3000,1.28373014982317,1.35504849148001,1.28373014982317,1.35504849148001,31548.6864631003,0.0,1.0
1975-03-07,13.25,14.25,13.25,13.5,8300,1.25995736927089,1.35504849148001,1.25995736927089,1.28373014982317,87284.6992145775,0.0,1.0
1975-03-10,13.0,14.0,13.0,13.25,2000,1.23618458871861,1.33127571092773,1.23618458871861,1.25995736927089,21032.4576420669,0.0,1.0
1975-03-11,12.25,13.25,12.25,13.0,3300,1.16486624706177,1.25995736927089,1.16486624706177,1.23618458871861,34703.5551094102,0.0,1.0
1975-03-12,12.0,13.0,12.0,12.25,1700,1.14109346650949,1.23618458871861,1.14109346650949,1.16486624706177,17877.5889957568,0.0,1.0
1975-03-13,12.0,13.0,12.0,12.0,700,1.14109346650949,1.23618458871861,1.14109346650949,1.14109346650949,7361.36017472337,0.0,1.0
1975-03-14,12.0,13.0,12.0,12.0,3600,1.14109346650949,1.23618458871861,1.14109346650949,1.14109346650949,37858.4237557202,0.0,1.0
1975-03-17,12.25,13.25,12.25,12.25,1400,1.16486624706177,1.25995736927089,1.16486624706177,1.16486624706177,14722.7203494468,0.0,1.0
1975-03-18,12.0,13.0,12.0,12.25,700,1.14109346650949,1.23618458871861,1.14109346650949,1.16486624706177,7361.36017472337,0.0,1.0
1975-03-19,12.0,13.0,12.0,12.0,700,1.14109346650949,1.23618458871861,1.14109346650949,1.14109346650949,7361.36017472337,0.0,1.0
1975-03-20,11.75,12.75,11.75,12.0,600,1.1173206859572,1.21241180816633,1.1173206859572,1.14109346650949,6309.73729262009,0.0,1.0
1975-03-21,11.75,12.75,11.75,11.75,300,1.1173206859572,1.21241180816633,1.1173206859572,1.1173206859572,3154.86864631004,0.0,1.0
1975-03-24,11.0,12.0,11.0,11.75,3500,1.04600234430036,1.14109346650949,1.04600234430036,1.1173206859572,36806.8008736171,0.0,1.0
1975-03-25,10.5,11.5,10.5,11.0,8600,0.9984567831958,1.09354790540492,0.9984567831958,1.04600234430036,90439.5678608875,0.0,1.0
1975-03-26,10.5,11.5,10.5,10.5,4300,0.9984567831958,1.09354790540492,0.9984567831958,0.9984567831958,45219.7839304438,0.0,1.0
1975-03-27,10.25,11.25,10.25,10.5,2400,0.974684002643519,1.06977512485264,0.974684002643519,0.9984567831958,25238.9491704802,0.0,1.0
1975-03-31,10.0,11.0,10.0,10.25,2000,0.950911222091238,1.04600234430036,0.950911222091238,0.974684002643519,21032.4576420669,0.0,1.0
1975-04-01,9.75,10.75,9.75,10.0,1000,0.927138441538957,1.02222956374808,0.927138441538957,0.950911222091238,10516.2288210334,0.0,1.0
1975-04-02,10.0,11.0,10.0,10.0,2000,0.950911222091238,1.04600234430036,0.950911222091238,0.950911222091238,21032.4576420669,0.0,1.0
1975-04-03,10.25,11.25,10.25,10.25,1900,0.974684002643519,1.06977512485264,0.974684002643519,0.974684002643519,19980.8347599635,0.0,1.0
1975-04-04,10.25,11.25,10.25,10.25,300,0.974684002643519,1.06977512485264,0.974684002643519,0.974684002643519,3154.86864631003,0.0,1.0
1975-04-07,10.25,11.25,10.25,10.25,300,0.974684002643519,1.06977512485264,0.974684002643519,0.974684002643519,3154.86864631003,0.0,1.0
1975-04-08,10.25,11.25,10.25,10.25,200,0.974684002643519,1.06977512485264,0.974684002643519,0.974684002643519,2103.24576420669,0.0,1.0
1975-04-09,10.25,11.25,10.25,10.25,1100,0.974684002643519,1.06977512485264,0.974684002643519,0.974684002643519,11567.8517031368,0.0,1.0
1975-04-10,10.75,11.75,10.75,10.75,1600,1.02222956374808,1.1173206859572,1.02222956374808,1.02222956374808,16825.9661136535,0.0,1.0
1975-04-11,10.75,11.75,10.75,10.75,100,1.02222956374808,1.1173206859572,1.02222956374808,1.02222956374808,1051.62288210334,0.0,1.0
1975-04-14,11.0,12.0,11.0,11.0,5200,1.04600234430036,1.14109346650949,1.04600234430036,1.04600234430036,54684.3898693739,0.0,1.0
1975-04-15,11.75,12.75,11.75,11.75,8200,1.1173206859572,1.21241180816633,1.1173206859572,1.1173206859572,86233.0763324745,0.0,1.0
1975-04-16,11.75,12.75,11.75,11.75,4700,1.1173206859572,1.21241180816633,1.1173206859572,1.1173206859572,49426.2754588573,0.0,1.0
1975-04-17,11.75,12.75,11.75,11.75,3600,1.1173206859572,1.21241180816633,1.1173206859572,1.1173206859572,37858.4237557205,0.0,1.0
1975-04-18,11.75,12.75,11.75,11.75,3500,1.1173206859572,1.21241180816633,1.1173206859572,1.1173206859572,36806.8008736172,0.0,1.0
1975-04-21,12.0,13.0,12.0,12.0,3600,1.14109346650949,1.23618458871861,1.14109346650949,1.14109346650949,37858.4237557202,0.0,1.0
1975-04-22,12.75,13.75,12.75,12.75,4900,1.21241180816633,1.30750293037545,1.21241180816633,1.21241180816633,51529.5212230638,0.0,1.0
1975-04-23,12.5,13.5,12.5,12.75,2300,1.18863902761405,1.28373014982317,1.18863902761405,1.21241180816633,24187.3262883768,0.0,1.0
1975-04-24,12.75,13.75,12.75,12.75,1600,1.21241180816633,1.30750293037545,1.21241180816633,1.21241180816633,16825.9661136535,0.0,1.0
1975-04-25,14.0,15.0,14.0,14.0,4100,1.33127571092773,1.42636683313686,1.33127571092773,1.33127571092773,43116.5381662372,0.0,1.0
1975-04-28,13.5,14.5,13.5,14.0,6900,1.28373014982317,1.3788212720323,1.28373014982317,1.33127571092773,72561.9788651308,0.0,1.0
1975-04-29,13.25,14.25,13.25,13.5,3200,1.25995736927089,1.35504849148001,1.25995736927089,1.28373014982317,33651.932227307,0.0,1.0
1975-04-30,13.25,14.25,13.25,13.25,1300,1.25995736927089,1.35504849148001,1.25995736927089,1.25995736927089,13671.0974673435,0.0,1.0
1975-05-01,13.75,14.75,13.75,13.75,4400,1.30750293037545,1.40259405258458,1.30750293037545,1.30750293037545,46271.4068125472,0.0,1.0
1975-05-02,14.75,15.75,14.75,14.75,11500,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,120936.631441884,0.0,1.0
1975-05-05,15.25,16.25,15.25,15.25,5400,1.45013961368914,1.54523073589826,1.45013961368914,1.45013961368914,56787.6356335805,0.0,1.0
1975-05-06,15.0,16.0,15.0,15.25,5300,1.42636683313686,1.52145795534598,1.42636683313686,1.45013961368914,55736.0127514771,0.0,1.0
1975-05-07,14.5,15.5,14.5,15.0,2300,1.3788212720323,1.47391239424142,1.3788212720323,1.42636683313686,24187.3262883768,0.0,1.0
1975-05-08,14.5,15.5,14.5,14.5,1000,1.3788212720323,1.47391239424142,1.3788212720323,1.3788212720323,10516.2288210334,0.0,1.0
1975-05-09,14.75,15.75,14.75,14.75,4700,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,49426.275458857,0.0,1.0
1975-05-12,14.75,15.75,14.75,14.75,2300,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,24187.3262883768,0.0,1.0
1975-05-13,14.75,15.75,14.75,14.75,3200,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,33651.9322273069,0.0,1.0
1975-05-14,14.75,15.75,14.75,14.75,3600,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,37858.4237557203,0.0,1.0
1975-05-15,14.75,15.75,14.75,14.75,1100,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,11567.8517031367,0.0,1.0
1975-05-16,15.0,16.0,15.0,15.0,3000,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,31548.6864631002,0.0,1.0
1975-05-19,14.5,15.5,14.5,15.0,2700,1.3788212720323,1.47391239424142,1.3788212720323,1.42636683313686,28393.8178167902,0.0,1.0
1975-05-20,14.75,15.75,14.75,14.75,3900,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,41013.2924020303,0.0,1.0
1975-05-21,14.75,15.75,14.75,14.75,5100,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,53632.7669872704,0.0,1.0
1975-05-22,14.75,15.75,14.75,14.75,2600,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,27342.1949346868,0.0,1.0
1975-05-23,14.75,15.75,14.75,14.75,1100,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,11567.8517031367,0.0,1.0
1975-05-27,15.0,16.0,15.0,15.0,4700,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,49426.275458857,0.0,1.0
1975-05-28,15.75,16.75,15.75,15.75,8600,1.4976851747937,1.59277629700282,1.4976851747937,1.4976851747937,90439.5678608875,0.0,1.0
1975-05-29,16.0,17.0,16.0,16.0,6800,1.52145795534598,1.6165490775551,1.52145795534598,1.52145795534598,71510.3559830274,0.0,1.0
1975-05-30,18.5,19.5,18.5,18.5,11000,1.75918576086879,1.85427688307791,1.75918576086879,1.75918576086879,115678.517031368,0.0,1.0
1975-06-02,20.0,21.0,20.0,20.0,12800,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,134607.728909228,0.0,1.0
1975-06-03,20.0,21.0,20.0,20.0,18700,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,196653.478953325,0.0,1.0
1975-06-04,18.75,19.75,18.75,19.75,7800,1.78295854142107,1.8780496636302,1.78295854142107,1.8780496636302,82026.5848040608,0.0,1.0
1975-06-05,18.25,19.25,18.25,18.75,5500,1.73541298031651,1.83050410252563,1.73541298031651,1.78295854142107,57839.2585156839,0.0,1.0
1975-06-06,18.0,19.0,18.0,18.25,800,1.71164019976423,1.80673132197335,1.71164019976423,1.73541298031651,8412.98305682674,0.0,1.0
1975-06-09,17.0,18.0,17.0,18.0,2100,1.6165490775551,1.71164019976423,1.6165490775551,1.71164019976423,22084.0805241703,0.0,1.0
1975-06-10,16.5,17.5,16.5,17.0,9300,1.56900351645054,1.66409463865967,1.56900351645054,1.6165490775551,97800.9280356111,0.0,1.0
1975-06-11,16.5,17.5,16.5,16.5,3100,1.56900351645054,1.66409463865967,1.56900351645054,1.56900351645054,32600.3093452037,0.0,1.0
1975-06-12,16.0,17.0,16.0,16.5,2100,1.52145795534598,1.6165490775551,1.52145795534598,1.56900351645054,22084.0805241702,0.0,1.0
1975-06-13,15.75,16.75,15.75,16.0,700,1.4976851747937,1.59277629700282,1.4976851747937,1.52145795534598,7361.3601747234,0.0,1.0
1975-06-16,16.0,17.0,16.0,16.0,7400,1.52145795534598,1.6165490775551,1.52145795534598,1.52145795534598,77820.0932756475,0.0,1.0
1975-06-17,16.0,17.0,16.0,16.0,8400,1.52145795534598,1.6165490775551,1.52145795534598,1.52145795534598,88336.3220966809,0.0,1.0
1975-06-18,16.0,17.0,16.0,16.0,2000,1.52145795534598,1.6165490775551,1.52145795534598,1.52145795534598,21032.4576420669,0.0,1.0
1975-06-19,16.25,17.25,16.25,16.25,1000,1.54523073589826,1.64032185810739,1.54523073589826,1.54523073589826,10516.2288210334,0.0,1.0
1975-06-20,17.75,18.75,17.75,17.75,4700,1.68786741921195,1.78295854142107,1.68786741921195,1.68786741921195,49426.2754588571,0.0,1.0
1975-06-23,18.25,19.25,18.25,18.25,4500,1.73541298031651,1.83050410252563,1.73541298031651,1.73541298031651,47323.0296946504,0.0,1.0
1975-06-24,18.25,19.25,18.25,18.25,3700,1.73541298031651,1.83050410252563,1.73541298031651,1.73541298031651,38910.0466378237,0.0,1.0
1975-06-25,18.5,19.5,18.5,18.5,1300,1.75918576086879,1.85427688307791,1.75918576086879,1.75918576086879,13671.0974673435,0.0,1.0
1975-06-26,19.25,20.25,19.25,19.25,4500,1.83050410252563,1.92559522473476,1.83050410252563,1.83050410252563,47323.0296946505,0.0,1.0
1975-06-27,19.5,20.5,19.5,19.5,1500,1.85427688307791,1.94936800528704,1.85427688307791,1.85427688307791,15774.3432315502,0.0,1.0
1975-06-30,20.5,21.5,20.5,20.5,7500,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,78871.7161577506,0.0,1.0
1975-07-01,19.75,20.75,19.75,20.5,3200,1.8780496636302,1.97314078583932,1.8780496636302,1.94936800528704,33651.9322273069,0.0,1.0
1975-07-02,19.75,20.75,19.75,19.75,1200,1.8780496636302,1.97314078583932,1.8780496636302,1.8780496636302,12619.4745852401,0.0,1.0
1975-07-03,20.0,21.0,20.0,20.0,1400,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,14722.7203494468,0.0,1.0
1975-07-07,19.75,20.75,19.75,20.0,1800,1.8780496636302,1.97314078583932,1.8780496636302,1.90182244418248,18929.2118778601,0.0,1.0
1975-07-08,19.25,20.25,19.25,19.75,3000,1.83050410252563,1.92559522473476,1.83050410252563,1.8780496636302,31548.6864631004,0.0,1.0
1975-07-09,19.75,20.75,19.75,19.75,1900,1.8780496636302,1.97314078583932,1.8780496636302,1.8780496636302,19980.8347599635,0.0,1.0
1975-07-10,20.0,21.0,20.0,20.0,4400,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,46271.406812547,0.0,1.0
1975-07-11,21.0,22.0,21.0,21.0,5000,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,52581.1441051672,0.0,1.0
1975-07-14,22.0,23.0,22.0,22.0,7800,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,82026.5848040609,0.0,1.0
1975-07-15,21.5,22.5,21.5,22.0,3000,2.04445912749616,2.13955024970529,2.04445912749616,2.09200468860072,31548.6864631003,0.0,1.0
1975-07-16,21.5,22.5,21.5,21.5,500,2.04445912749616,2.13955024970529,2.04445912749616,2.04445912749616,5258.11441051672,0.0,1.0
1975-07-17,20.75,21.75,20.75,21.5,3100,1.97314078583932,2.06823190804844,1.97314078583932,2.04445912749616,32600.3093452036,0.0,1.0
1975-07-18,20.75,21.75,20.75,20.75,900,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,9464.60593893008,0.0,1.0
1975-07-21,20.75,21.75,20.75,20.75,2700,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,28393.8178167903,0.0,1.0
1975-07-22,20.25,21.25,20.25,20.75,6600,1.92559522473476,2.02068634694388,1.92559522473476,1.97314078583932,69407.1102188205,0.0,1.0
1975-07-23,21.0,22.0,21.0,21.0,3900,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,41013.2924020304,0.0,1.0
1975-07-24,21.0,22.0,21.0,21.0,1200,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,12619.4745852401,0.0,1.0
1975-07-25,21.0,22.0,21.0,21.0,3500,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,36806.800873617,0.0,1.0
1975-07-28,20.25,21.25,20.25,21.0,4500,1.92559522473476,2.02068634694388,1.92559522473476,1.9969135663916,47323.0296946504,0.0,1.0
1975-07-29,19.25,20.25,19.25,20.25,5800,1.83050410252563,1.92559522473476,1.83050410252563,1.92559522473476,60994.127161994,0.0,1.0
1975-07-30,18.75,19.75,18.75,19.25,2200,1.78295854142107,1.8780496636302,1.78295854142107,1.83050410252563,23135.7034062736,0.0,1.0
1975-07-31,19.0,20.0,19.0,19.0,1100,1.80673132197335,1.90182244418248,1.80673132197335,1.80673132197335,11567.8517031368,0.0,1.0
1975-08-01,18.25,19.25,18.25,19.0,3400,1.73541298031651,1.83050410252563,1.73541298031651,1.80673132197335,35755.1779915137,0.0,1.0
1975-08-04,18.0,19.0,18.0,18.25,100,1.71164019976423,1.80673132197335,1.71164019976423,1.73541298031651,1051.62288210334,0.0,1.0
1975-08-05,17.5,18.5,17.5,18.0,1300,1.66409463865967,1.75918576086879,1.66409463865967,1.71164019976423,13671.0974673434,0.0,1.0
1975-08-06,17.5,18.5,17.5,17.5,100,1.66409463865967,1.75918576086879,1.66409463865967,1.66409463865967,1051.62288210334,0.0,1.0
1975-08-07,17.5,18.5,17.5,17.5,900,1.66409463865967,1.75918576086879,1.66409463865967,1.66409463865967,9464.60593893007,0.0,1.0
1975-08-08,17.25,18.25,17.25,17.5,2100,1.64032185810739,1.73541298031651,1.64032185810739,1.66409463865967,22084.0805241701,0.0,1.0
1975-08-11,17.25,18.25,17.25,17.25,400,1.64032185810739,1.73541298031651,1.64032185810739,1.64032185810739,4206.49152841336,0.0,1.0
1975-08-12,17.5,18.5,17.5,17.5,500,1.66409463865967,1.75918576086879,1.66409463865967,1.66409463865967,5258.1144105167,0.0,1.0
1975-08-13,17.25,18.25,17.25,17.5,600,1.64032185810739,1.73541298031651,1.64032185810739,1.66409463865967,6309.73729262004,0.0,1.0
1975-08-14,17.25,18.25,17.25,17.25,2200,1.64032185810739,1.73541298031651,1.64032185810739,1.64032185810739,23135.7034062735,0.0,1.0
1975-08-15,16.25,17.25,16.25,17.25,3000,1.54523073589826,1.64032185810739,1.54523073589826,1.64032185810739,31548.6864631003,0.0,1.0
1975-08-18,16.0,17.0,16.0,16.25,5800,1.52145795534598,1.6165490775551,1.52145795534598,1.54523073589826,60994.1271619939,0.0,1.0
1975-08-19,15.5,16.5,15.5,16.0,1600,1.47391239424142,1.56900351645054,1.47391239424142,1.52145795534598,16825.9661136535,0.0,1.0
1975-08-20,15.5,16.5,15.5,15.5,200,1.47391239424142,1.56900351645054,1.47391239424142,1.47391239424142,2103.24576420668,0.0,1.0
1975-08-21,15.25,16.25,15.25,15.5,900,1.45013961368914,1.54523073589826,1.45013961368914,1.47391239424142,9464.60593893008,0.0,1.0
1975-08-22,15.25,16.25,15.25,15.25,500,1.45013961368914,1.54523073589826,1.45013961368914,1.45013961368914,5258.11441051671,0.0,1.0
1975-08-25,15.5,16.5,15.5,15.5,800,1.47391239424142,1.56900351645054,1.47391239424142,1.47391239424142,8412.98305682674,0.0,1.0
1975-08-26,14.5,15.5,14.5,15.5,5000,1.3788212720323,1.47391239424142,1.3788212720323,1.47391239424142,52581.144105167,0.0,1.0
1975-08-27,14.5,15.5,14.5,14.5,400,1.3788212720323,1.47391239424142,1.3788212720323,1.3788212720323,4206.49152841336,0.0,1.0
1975-08-28,15.0,16.0,15.0,15.0,1300,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,13671.0974673434,0.0,1.0
1975-08-29,15.0,16.0,15.0,15.0,600,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,6309.73729262005,0.0,1.0
1975-09-02,15.0,16.0,15.0,15.0,3100,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,32600.3093452036,0.0,1.0
1975-09-03,15.0,16.0,15.0,15.0,1000,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,10516.2288210334,0.0,1.0
1975-09-04,15.0,16.0,15.0,15.0,2000,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,21032.4576420668,0.0,1.0
1975-09-05,15.0,16.0,15.0,15.0,200,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,2103.24576420668,0.0,1.0
1975-09-08,15.0,16.0,15.0,15.0,200,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,2103.24576420668,0.0,1.0
1975-09-09,15.0,16.0,15.0,15.0,2100,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,22084.0805241702,0.0,1.0
1975-09-10,14.5,15.5,14.5,15.0,7400,1.3788212720323,1.47391239424142,1.3788212720323,1.42636683313686,77820.0932756471,0.0,1.0
1975-09-11,14.5,15.5,14.5,14.5,400,1.3788212720323,1.47391239424142,1.3788212720323,1.3788212720323,4206.49152841336,0.0,1.0
1975-09-12,14.75,15.75,14.75,14.75,5200,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,54684.3898693737,0.0,1.0
1975-09-15,14.5,15.5,14.5,14.75,1000,1.3788212720323,1.47391239424142,1.3788212720323,1.40259405258458,10516.2288210334,0.0,1.0
1975-09-16,14.75,15.75,14.75,14.75,1100,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,11567.8517031367,0.0,1.0
1975-09-17,14.75,15.75,14.75,14.75,300,1.40259405258458,1.4976851747937,1.40259405258458,1.40259405258458,3154.86864631002,0.0,1.0
1975-09-18,15.0,16.0,15.0,15.0,1700,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,17877.5889957568,0.0,1.0
1975-09-19,15.0,16.0,15.0,15.0,2600,1.42636683313686,1.52145795534598,1.42636683313686,1.42636683313686,27342.1949346869,0.0,1.0
1975-09-22,15.25,16.25,15.25,15.25,1400,1.45013961368914,1.54523073589826,1.45013961368914,1.45013961368914,14722.7203494468,0.0,1.0
1975-09-23,15.25,16.25,15.25,15.25,200,1.45013961368914,1.54523073589826,1.45013961368914,1.45013961368914,2103.24576420668,0.0,1.0
1975-09-24,15.25,16.25,15.25,15.25,6200,1.45013961368914,1.54523073589826,1.45013961368914,1.45013961368914,65200.6186904072,0.0,1.0
1975-09-25,15.25,16.25,15.25,15.25,2700,1.45013961368914,1.54523073589826,1.45013961368914,1.45013961368914,28393.8178167902,0.0,1.0
1975-09-26,15.5,16.5,15.5,15.5,200,1.47391239424142,1.56900351645054,1.47391239424142,1.47391239424142,2103.24576420668,0.0,1.0
1975-09-29,15.5,16.5,15.5,15.5,2100,1.47391239424142,1.56900351645054,1.47391239424142,1.47391239424142,22084.0805241702,0.0,1.0
1975-09-30,14.75,15.75,14.75,15.5,3600,1.40259405258458,1.4976851747937,1.40259405258458,1.47391239424142,37858.4237557203,0.0,1.0
1975-10-01,14.0,15.0,14.0,14.75,3200,1.33127571092773,1.42636683313686,1.33127571092773,1.40259405258458,33651.9322273071,0.0,1.0
1975-10-02,14.0,15.0,14.0,14.0,1100,1.33127571092773,1.42636683313686,1.33127571092773,1.33127571092773,11567.8517031368,0.0,1.0
1975-10-03,14.5,15.5,14.5,14.5,1600,1.3788212720323,1.47391239424142,1.3788212720323,1.3788212720323,16825.9661136534,0.0,1.0
1975-10-06,14.5,15.5,14.5,14.5,1500,1.3788212720323,1.47391239424142,1.3788212720323,1.3788212720323,15774.3432315501,0.0,1.0
1975-10-07,15.25,16.25,15.25,15.25,1200,1.45013961368914,1.54523073589826,1.45013961368914,1.45013961368914,12619.4745852401,0.0,1.0
1975-10-08,15.25,16.25,15.25,15.25,1700,1.45013961368914,1.54523073589826,1.45013961368914,1.45013961368914,17877.5889957568,0.0,1.0
1975-10-09,15.75,16.75,15.75,15.75,4900,1.4976851747937,1.59277629700282,1.4976851747937,1.4976851747937,51529.5212230638,0.0,1.0
1975-10-10,16.0,17.0,16.0,16.0,2500,1.52145795534598,1.6165490775551,1.52145795534598,1.52145795534598,26290.5720525836,0.0,1.0
1975-10-13,16.0,17.0,16.0,16.0,200,1.52145795534598,1.6165490775551,1.52145795534598,1.52145795534598,2103.24576420669,0.0,1.0
1975-10-14,16.0,17.0,16.0,16.0,1200,1.52145795534598,1.6165490775551,1.52145795534598,1.52145795534598,12619.4745852401,0.0,1.0
1975-10-15,16.0,17.0,16.0,16.0,3900,1.52145795534598,1.6165490775551,1.52145795534598,1.52145795534598,41013.2924020304,0.0,1.0
1975-10-16,16.25,17.25,16.25,16.25,3400,1.54523073589826,1.64032185810739,1.54523073589826,1.54523073589826,35755.1779915137,0.0,1.0
1975-10-17,16.5,17.5,16.5,16.5,11900,1.56900351645054,1.66409463865967,1.56900351645054,1.56900351645054,125143.122970298,0.0,1.0
1975-10-20,17.25,18.25,17.25,17.25,7600,1.64032185810739,1.73541298031651,1.64032185810739,1.64032185810739,79923.3390398539,0.0,1.0
1975-10-21,18.75,19.75,18.75,18.75,9200,1.78295854142107,1.8780496636302,1.78295854142107,1.78295854142107,96749.3051535077,0.0,1.0
1975-10-22,19.25,20.25,19.25,19.25,4700,1.83050410252563,1.92559522473476,1.83050410252563,1.83050410252563,49426.2754588572,0.0,1.0
1975-10-23,19.25,20.25,19.25,19.25,1000,1.83050410252563,1.92559522473476,1.83050410252563,1.83050410252563,10516.2288210335,0.0,1.0
1975-10-24,19.0,20.0,19.0,19.25,6100,1.80673132197335,1.90182244418248,1.80673132197335,1.83050410252563,64148.995808304,0.0,1.0
1975-10-27,19.0,20.0,19.0,19.0,9400,1.80673132197335,1.90182244418248,1.80673132197335,1.80673132197335,98852.5509177144,0.0,1.0
1975-10-28,19.0,20.0,19.0,19.0,1700,1.80673132197335,1.90182244418248,1.80673132197335,1.80673132197335,17877.5889957569,0.0,1.0
1975-10-29,18.75,19.75,18.75,19.0,2300,1.78295854142107,1.8780496636302,1.78295854142107,1.80673132197335,24187.3262883769,0.0,1.0
1975-10-30,18.75,19.75,18.75,18.75,1200,1.78295854142107,1.8780496636302,1.78295854142107,1.78295854142107,12619.4745852401,0.0,1.0
1975-10-31,18.5,19.5,18.5,18.75,300,1.75918576086879,1.85427688307791,1.75918576086879,1.78295854142107,3154.86864631003,0.0,1.0
1975-11-03,18.5,19.5,18.5,18.5,2700,1.75918576086879,1.85427688307791,1.75918576086879,1.75918576086879,28393.8178167903,0.0,1.0
1975-11-04,18.0,19.0,18.0,18.5,2500,1.71164019976423,1.80673132197335,1.71164019976423,1.75918576086879,26290.5720525836,0.0,1.0
1975-11-05,18.0,19.0,18.0,18.0,300,1.71164019976423,1.80673132197335,1.71164019976423,1.71164019976423,3154.86864631003,0.0,1.0
1975-11-06,18.5,19.5,18.5,18.5,5200,1.75918576086879,1.85427688307791,1.75918576086879,1.75918576086879,54684.3898693739,0.0,1.0
1975-11-07,18.5,19.5,18.5,18.5,1700,1.75918576086879,1.85427688307791,1.75918576086879,1.75918576086879,17877.5889957568,0.0,1.0
1975-11-10,18.5,19.5,18.5,18.5,3500,1.75918576086879,1.85427688307791,1.75918576086879,1.75918576086879,36806.800873617,0.0,1.0
1975-11-11,19.0,20.0,19.0,19.0,1400,1.80673132197335,1.90182244418248,1.80673132197335,1.80673132197335,14722.7203494468,0.0,1.0
1975-11-12,19.0,20.0,19.0,19.0,1100,1.80673132197335,1.90182244418248,1.80673132197335,1.80673132197335,11567.8517031368,0.0,1.0
1975-11-13,20.5,21.5,20.5,20.5,6800,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,71510.3559830273,0.0,1.0
1975-11-14,20.25,21.25,20.25,20.5,5300,1.92559522473476,2.02068634694388,1.92559522473476,1.94936800528704,55736.0127514771,0.0,1.0
1975-11-17,19.5,20.5,19.5,20.25,1500,1.85427688307791,1.94936800528704,1.85427688307791,1.92559522473476,15774.3432315502,0.0,1.0
1975-11-18,19.5,20.5,19.5,19.5,200,1.85427688307791,1.94936800528704,1.85427688307791,1.85427688307791,2103.24576420669,0.0,1.0
1975-11-19,19.0,20.0,19.0,19.5,1300,1.80673132197335,1.90182244418248,1.80673132197335,1.85427688307791,13671.0974673435,0.0,1.0
1975-11-20,19.0,20.0,19.0,19.0,100,1.80673132197335,1.90182244418248,1.80673132197335,1.80673132197335,1051.62288210334,0.0,1.0
1975-11-21,19.0,20.0,19.0,19.0,100,1.80673132197335,1.90182244418248,1.80673132197335,1.80673132197335,1051.62288210334,0.0,1.0
1975-11-24,19.25,20.25,19.25,19.25,100,1.83050410252563,1.92559522473476,1.83050410252563,1.83050410252563,1051.62288210335,0.0,1.0
1975-11-25,19.25,20.25,19.25,19.25,400,1.83050410252563,1.92559522473476,1.83050410252563,1.83050410252563,4206.49152841338,0.0,1.0
1975-11-26,19.25,20.25,19.25,19.25,100,1.83050410252563,1.92559522473476,1.83050410252563,1.83050410252563,1051.62288210335,0.0,1.0
1975-11-28,19.25,20.25,19.25,19.25,100,1.83050410252563,1.92559522473476,1.83050410252563,1.83050410252563,1051.62288210335,0.0,1.0
1975-12-01,19.25,20.25,19.25,19.25,300,1.83050410252563,1.92559522473476,1.83050410252563,1.83050410252563,3154.86864631004,0.0,1.0
1975-12-02,19.0,20.0,19.0,19.25,2300,1.80673132197335,1.90182244418248,1.80673132197335,1.83050410252563,24187.3262883769,0.0,1.0
1975-12-03,18.5,19.5,18.5,19.0,1900,1.75918576086879,1.85427688307791,1.75918576086879,1.80673132197335,19980.8347599635,0.0,1.0
1975-12-04,18.25,19.25,18.25,18.5,1700,1.73541298031651,1.83050410252563,1.73541298031651,1.75918576086879,17877.5889957568,0.0,1.0
1975-12-05,17.75,18.75,17.75,18.25,1000,1.68786741921195,1.78295854142107,1.68786741921195,1.73541298031651,10516.2288210334,0.0,1.0
1975-12-08,17.25,18.25,17.25,17.75,17000,1.64032185810739,1.73541298031651,1.64032185810739,1.68786741921195,178775.889957568,0.0,1.0
1975-12-09,17.0,18.0,17.0,17.25,5600,1.6165490775551,1.71164019976423,1.6165490775551,1.64032185810739,58890.8813977874,0.0,1.0
1975-12-10,17.25,18.25,17.25,17.25,600,1.64032185810739,1.73541298031651,1.64032185810739,1.64032185810739,6309.73729262004,0.0,1.0
1975-12-11,17.25,18.25,17.25,17.25,400,1.64032185810739,1.73541298031651,1.64032185810739,1.64032185810739,4206.49152841336,0.0,1.0
1975-12-12,17.0,18.0,17.0,17.25,300,1.6165490775551,1.71164019976423,1.6165490775551,1.64032185810739,3154.86864631004,0.0,1.0
1975-12-15,17.0,18.0,17.0,17.0,2500,1.6165490775551,1.71164019976423,1.6165490775551,1.6165490775551,26290.5720525837,0.0,1.0
1975-12-16,17.25,18.25,17.25,17.25,3100,1.64032185810739,1.73541298031651,1.64032185810739,1.64032185810739,32600.3093452036,0.0,1.0
1975-12-17,17.25,18.25,17.25,17.25,100,1.64032185810739,1.73541298031651,1.64032185810739,1.64032185810739,1051.62288210334,0.0,1.0
1975-12-18,17.75,18.75,17.75,17.75,1600,1.68786741921195,1.78295854142107,1.68786741921195,1.68786741921195,16825.9661136535,0.0,1.0
1975-12-19,17.75,18.75,17.75,17.75,100,1.68786741921195,1.78295854142107,1.68786741921195,1.68786741921195,1051.62288210334,0.0,1.0
1975-12-22,17.75,18.75,17.75,17.75,5700,1.68786741921195,1.78295854142107,1.68786741921195,1.68786741921195,59942.5042798905,0.0,1.0
1975-12-23,17.75,18.75,17.75,17.75,200,1.68786741921195,1.78295854142107,1.68786741921195,1.68786741921195,2103.24576420668,0.0,1.0
1975-12-24,17.5,18.5,17.5,17.75,100,1.66409463865967,1.75918576086879,1.66409463865967,1.68786741921195,1051.62288210334,0.0,1.0
1975-12-26,17.5,18.5,17.5,17.5,100,1.66409463865967,1.75918576086879,1.66409463865967,1.66409463865967,1051.62288210334,0.0,1.0
1975-12-29,17.75,18.75,17.75,17.75,500,1.68786741921195,1.78295854142107,1.68786741921195,1.68786741921195,5258.11441051671,0.0,1.0
1975-12-30,17.75,18.75,17.75,17.75,800,1.68786741921195,1.78295854142107,1.68786741921195,1.68786741921195,8412.98305682673,0.0,1.0
1975-12-31,18.0,19.0,18.0,18.0,100,1.71164019976423,1.80673132197335,1.71164019976423,1.71164019976423,1051.62288210334,0.0,1.0
1976-01-02,18.0,19.0,18.0,18.0,100,1.71164019976423,1.80673132197335,1.71164019976423,1.71164019976423,1051.62288210334,0.0,1.0
1976-01-05,18.0,19.0,18.0,18.0,100,1.71164019976423,1.80673132197335,1.71164019976423,1.71164019976423,1051.62288210334,0.0,1.0
1976-01-06,18.0,19.0,18.0,18.0,100,1.71164019976423,1.80673132197335,1.71164019976423,1.71164019976423,1051.62288210334,0.0,1.0
1976-01-07,20.5,21.5,20.5,20.5,4800,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,50477.8983409604,0.0,1.0
1976-01-08,20.75,21.75,20.75,20.75,1400,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,14722.7203494468,0.0,1.0
1976-01-09,20.75,21.75,20.75,20.75,2500,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,26290.5720525836,0.0,1.0
1976-01-12,20.75,21.75,20.75,20.75,800,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,8412.98305682674,0.0,1.0
1976-01-13,20.5,21.5,20.5,20.75,3900,1.94936800528704,2.04445912749616,1.94936800528704,1.97314078583932,41013.2924020303,0.0,1.0
1976-01-14,20.5,21.5,20.5,20.5,200,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,2103.24576420668,0.0,1.0
1976-01-15,22.0,23.0,22.0,22.0,2900,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,30497.063580997,0.0,1.0
1976-01-16,23.5,24.5,23.5,23.5,7000,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,73613.601747234,0.0,1.0
1976-01-19,23.0,24.0,23.0,23.5,3700,2.18709581080985,2.28218693301897,2.18709581080985,2.23464137191441,38910.0466378237,0.0,1.0
1976-01-20,22.5,23.5,22.5,23.0,300,2.13955024970529,2.23464137191441,2.13955024970529,2.18709581080985,3154.86864631002,0.0,1.0
1976-01-21,22.5,23.5,22.5,22.5,2600,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,27342.1949346869,0.0,1.0
1976-01-22,22.5,23.5,22.5,22.5,1500,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,15774.3432315501,0.0,1.0
1976-01-23,22.5,23.5,22.5,22.5,900,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,9464.60593893007,0.0,1.0
1976-01-26,22.5,23.5,22.5,22.5,200,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,2103.24576420668,0.0,1.0
1976-01-27,22.5,23.5,22.5,22.5,3400,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,35755.1779915136,0.0,1.0
1976-01-28,21.75,22.75,21.75,22.5,15700,2.06823190804844,2.16332303025757,2.06823190804844,2.13955024970529,165104.792490225,0.0,1.0
1976-01-29,22.25,23.25,22.25,22.25,4700,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,49426.2754588572,0.0,1.0
1976-01-30,22.75,23.75,22.75,22.75,5000,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,52581.1441051671,0.0,1.0
1976-02-02,23.0,24.0,23.0,23.0,2000,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,21032.4576420668,0.0,1.0
1976-02-03,23.0,24.0,23.0,23.0,600,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,6309.73729262005,0.0,1.0
1976-02-04,23.0,24.0,23.0,23.0,1500,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,15774.3432315501,0.0,1.0
1976-02-05,23.25,24.25,23.25,23.25,5400,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,56787.6356335805,0.0,1.0
1976-02-06,24.0,25.0,24.0,24.0,4500,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,47323.0296946505,0.0,1.0
1976-02-09,24.75,25.75,24.75,24.75,3200,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,33651.932227307,0.0,1.0
1976-02-10,25.25,26.25,25.25,25.25,2600,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,27342.1949346869,0.0,1.0
1976-02-11,26.0,27.0,26.0,26.0,3800,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,39961.669519927,0.0,1.0
1976-02-12,25.75,26.75,25.75,26.0,2100,2.44859639688494,2.54368751909406,2.44859639688494,2.47236917743722,22084.0805241702,0.0,1.0
1976-02-13,26.0,27.0,26.0,26.0,1900,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,19980.8347599635,0.0,1.0
1976-02-17,25.75,26.75,25.75,26.0,500,2.44859639688494,2.54368751909406,2.44859639688494,2.47236917743722,5258.11441051671,0.0,1.0
1976-02-18,25.75,26.75,25.75,25.75,100,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,1051.62288210334,0.0,1.0
1976-02-19,25.75,26.75,25.75,25.75,2400,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,25238.9491704802,0.0,1.0
1976-02-20,26.5,27.5,26.5,26.5,8400,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,88336.3220966809,0.0,1.0
1976-02-23,26.5,27.5,26.5,26.5,1400,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,14722.7203494468,0.0,1.0
1976-02-24,26.5,27.5,26.5,26.5,2800,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,29445.4406988936,0.0,1.0
1976-02-25,26.5,27.5,26.5,26.5,1400,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,14722.7203494468,0.0,1.0
1976-02-26,26.0,27.0,26.0,26.5,2700,2.47236917743722,2.56746029964634,2.47236917743722,2.51991473854178,28393.8178167903,0.0,1.0
1976-02-27,25.0,26.0,25.0,26.0,2200,2.37727805522809,2.47236917743722,2.37727805522809,2.47236917743722,23135.7034062736,0.0,1.0
1976-03-01,25.0,26.0,25.0,25.0,100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,1051.62288210335,0.0,1.0
1976-03-02,25.25,26.25,25.25,25.25,300,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,3154.86864631002,0.0,1.0
1976-03-03,25.25,26.25,25.25,25.25,100,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,1051.62288210334,0.0,1.0
1976-03-04,24.75,25.75,24.75,25.25,400,2.35350527467581,2.44859639688494,2.35350527467581,2.40105083578038,4206.49152841338,0.0,1.0
1976-03-05,24.0,25.0,24.0,24.75,3000,2.28218693301897,2.37727805522809,2.28218693301897,2.35350527467581,31548.6864631003,0.0,1.0
1976-03-08,24.0,25.0,24.0,24.0,700,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,7361.36017472341,0.0,1.0
1976-03-09,24.0,25.0,24.0,24.0,300,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,3154.86864631003,0.0,1.0
1976-03-10,24.25,25.25,24.25,24.25,600,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,6309.73729262007,0.0,1.0
1976-03-11,24.25,25.25,24.25,24.25,1400,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,14722.7203494468,0.0,1.0
1976-03-12,24.0,25.0,24.0,24.25,2500,2.28218693301897,2.37727805522809,2.28218693301897,2.30595971357125,26290.5720525836,0.0,1.0
1976-03-15,22.75,23.75,22.75,23.75,2000,2.16332303025757,2.25841415246669,2.16332303025757,2.25841415246669,21032.4576420668,0.0,1.0
1976-03-16,22.25,23.25,22.25,22.75,3600,2.115777469153,2.21086859136213,2.115777469153,2.16332303025757,37858.4237557204,0.0,1.0
1976-03-17,22.25,23.25,22.25,22.25,900,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,9464.60593893011,0.0,1.0
1976-03-18,22.25,23.25,22.25,22.25,500,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,5258.11441051673,0.0,1.0
1976-03-19,22.75,23.75,22.75,22.75,2000,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,21032.4576420668,0.0,1.0
1976-03-22,22.25,23.25,22.25,22.75,1900,2.115777469153,2.21086859136213,2.115777469153,2.16332303025757,19980.8347599636,0.0,1.0
1976-03-23,22.25,23.25,22.25,22.25,10100,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,106213.911092438,0.0,1.0
1976-03-24,22.25,23.25,22.25,22.25,400,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,4206.49152841338,0.0,1.0
1976-03-25,22.0,23.0,22.0,22.25,1100,2.09200468860072,2.18709581080985,2.09200468860072,2.115777469153,11567.8517031368,0.0,1.0
1976-03-26,21.75,22.75,21.75,22.0,3000,2.06823190804844,2.16332303025757,2.06823190804844,2.09200468860072,31548.6864631003,0.0,1.0
1976-03-29,21.75,22.75,21.75,21.75,100,2.06823190804844,2.16332303025757,2.06823190804844,2.06823190804844,1051.62288210334,0.0,1.0
1976-03-30,22.25,23.25,22.25,22.25,2000,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,21032.4576420669,0.0,1.0
1976-03-31,22.5,23.5,22.5,22.5,1200,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,12619.4745852401,0.0,1.0
1976-04-01,24.5,25.5,24.5,24.5,4400,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,46271.4068125472,0.0,1.0
1976-04-02,24.75,25.75,24.75,24.75,600,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,6309.73729262007,0.0,1.0
1976-04-05,25.25,26.25,25.25,25.25,800,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,8412.98305682673,0.0,1.0
1976-04-06,25.25,26.25,25.25,25.25,1000,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,10516.2288210334,0.0,1.0
1976-04-07,24.75,25.75,24.75,25.25,2000,2.35350527467581,2.44859639688494,2.35350527467581,2.40105083578038,21032.4576420669,0.0,1.0
1976-04-08,24.0,25.0,24.0,24.75,3500,2.28218693301897,2.37727805522809,2.28218693301897,2.35350527467581,36806.800873617,0.0,1.0
1976-04-09,23.5,24.5,23.5,24.0,3100,2.23464137191441,2.32973249412353,2.23464137191441,2.28218693301897,32600.3093452036,0.0,1.0
1976-04-12,23.5,24.5,23.5,23.5,600,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,6309.73729262006,0.0,1.0
1976-04-13,23.5,24.5,23.5,23.5,1700,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,17877.5889957568,0.0,1.0
1976-04-14,23.25,24.25,23.25,23.5,500,2.21086859136213,2.30595971357125,2.21086859136213,2.23464137191441,5258.11441051671,0.0,1.0
1976-04-15,23.25,24.25,23.25,23.25,100,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,1051.62288210334,0.0,1.0
1976-04-19,23.75,24.75,23.75,23.75,100,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,1051.62288210334,0.0,1.0
1976-04-20,23.75,24.75,23.75,23.75,200,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,2103.24576420669,0.0,1.0
1976-04-21,23.5,24.5,23.5,23.75,2700,2.23464137191441,2.32973249412353,2.23464137191441,2.25841415246669,28393.8178167903,0.0,1.0
1976-04-22,23.75,24.75,23.75,23.75,7700,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,80974.9619219574,0.0,1.0
1976-04-23,23.75,24.75,23.75,23.75,100,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,1051.62288210334,0.0,1.0
1976-04-26,23.75,24.75,23.75,23.75,200,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,2103.24576420669,0.0,1.0
1976-04-27,24.25,25.25,24.25,24.25,1300,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,13671.0974673435,0.0,1.0
1976-04-28,24.25,25.25,24.25,24.25,5500,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,57839.2585156839,0.0,1.0
1976-04-29,24.25,25.25,24.25,24.25,5300,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,55736.0127514772,0.0,1.0
1976-04-30,23.75,24.75,23.75,24.25,5800,2.25841415246669,2.35350527467581,2.25841415246669,2.30595971357125,60994.1271619939,0.0,1.0
1976-05-03,23.75,24.75,23.75,23.75,100,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,1051.62288210334,0.0,1.0
1976-05-04,23.25,24.25,23.25,23.75,100,2.21086859136213,2.30595971357125,2.21086859136213,2.25841415246669,1051.62288210334,0.0,1.0
1976-05-05,23.25,24.25,23.25,23.25,5600,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,58890.8813977872,0.0,1.0
1976-05-06,23.25,24.25,23.25,23.25,6200,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,65200.6186904072,0.0,1.0
1976-05-07,23.25,24.25,23.25,23.25,15200,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,159846.678079708,0.0,1.0
1976-05-10,22.75,23.75,22.75,23.25,4000,2.16332303025757,2.25841415246669,2.16332303025757,2.21086859136213,42064.9152841337,0.0,1.0
1976-05-11,22.75,23.75,22.75,22.75,10600,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,111472.025502954,0.0,1.0
1976-05-12,22.5,23.5,22.5,22.75,12800,2.13955024970529,2.23464137191441,2.13955024970529,2.16332303025757,134607.728909228,0.0,1.0
1976-05-13,22.25,23.25,22.25,22.5,4200,2.115777469153,2.21086859136213,2.115777469153,2.13955024970529,44168.1610483405,0.0,1.0
1976-05-14,22.25,23.25,22.25,22.25,1300,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,13671.0974673435,0.0,1.0
1976-05-17,22.0,23.0,22.0,22.25,100,2.09200468860072,2.18709581080985,2.09200468860072,2.115777469153,1051.62288210334,0.0,1.0
1976-05-18,22.25,23.25,22.25,22.25,500,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,5258.11441051673,0.0,1.0
1976-05-19,22.25,23.25,22.25,22.25,2100,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,22084.0805241703,0.0,1.0
1976-05-20,22.25,23.25,22.25,22.25,1900,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,19980.8347599636,0.0,1.0
1976-05-21,22.25,23.25,22.25,22.25,100,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,1051.62288210335,0.0,1.0
1976-05-24,21.25,22.25,21.25,22.25,3200,2.02068634694388,2.115777469153,2.02068634694388,2.115777469153,33651.932227307,0.0,1.0
1976-05-25,20.5,21.5,20.5,21.25,1300,1.94936800528704,2.04445912749616,1.94936800528704,2.02068634694388,13671.0974673434,0.0,1.0
1976-05-26,19.5,20.5,19.5,20.5,4400,1.85427688307791,1.94936800528704,1.85427688307791,1.94936800528704,46271.4068125472,0.0,1.0
1976-05-27,19.5,20.5,19.5,19.5,5900,1.85427688307791,1.94936800528704,1.85427688307791,1.85427688307791,62045.7500440974,0.0,1.0
1976-05-28,19.5,20.5,19.5,19.5,600,1.85427688307791,1.94936800528704,1.85427688307791,1.85427688307791,6309.73729262007,0.0,1.0
1976-06-01,19.5,20.5,19.5,19.5,200,1.85427688307791,1.94936800528704,1.85427688307791,1.85427688307791,2103.24576420669,0.0,1.0
1976-06-02,20.0,21.0,20.0,20.0,1500,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,15774.3432315501,0.0,1.0
1976-06-03,20.5,21.5,20.5,20.5,10400,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,109368.779738748,0.0,1.0
1976-06-04,21.0,22.0,21.0,21.0,10000,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,105162.288210334,0.0,1.0
1976-06-07,21.25,22.25,21.25,21.25,5100,2.02068634694388,2.115777469153,2.02068634694388,2.02068634694388,53632.7669872705,0.0,1.0
1976-06-08,21.5,22.5,21.5,21.5,5300,2.04445912749616,2.13955024970529,2.04445912749616,2.04445912749616,55736.0127514772,0.0,1.0
1976-06-09,21.0,22.0,21.0,21.5,2000,1.9969135663916,2.09200468860072,1.9969135663916,2.04445912749616,21032.4576420669,0.0,1.0
1976-06-10,21.0,22.0,21.0,21.0,4000,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,42064.9152841337,0.0,1.0
1976-06-11,19.75,20.75,19.75,20.75,6900,1.8780496636302,1.97314078583932,1.8780496636302,1.97314078583932,72561.9788651305,0.0,1.0
1976-06-14,20.0,21.0,20.0,20.0,1300,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,13671.0974673434,0.0,1.0
1976-06-15,20.0,21.0,20.0,20.0,6100,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,64148.9958083038,0.0,1.0
1976-06-16,20.0,21.0,20.0,20.0,2100,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,22084.0805241702,0.0,1.0
1976-06-17,20.25,21.25,20.25,20.25,5500,1.92559522473476,2.02068634694388,1.92559522473476,1.92559522473476,57839.2585156838,0.0,1.0
1976-06-18,21.0,22.0,21.0,21.0,4600,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,48374.6525767538,0.0,1.0
1976-06-21,21.0,22.0,21.0,21.0,100,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,1051.62288210334,0.0,1.0
1976-06-22,21.0,22.0,21.0,21.0,1000,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,10516.2288210334,0.0,1.0
1976-06-23,20.5,21.5,20.5,21.0,700,1.94936800528704,2.04445912749616,1.94936800528704,1.9969135663916,7361.36017472339,0.0,1.0
1976-06-24,20.5,21.5,20.5,20.5,2100,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,22084.0805241702,0.0,1.0
1976-06-25,20.5,21.5,20.5,20.5,200,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,2103.24576420668,0.0,1.0
1976-06-28,20.5,21.5,20.5,20.5,1200,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,12619.4745852401,0.0,1.0
1976-06-29,20.5,21.5,20.5,20.5,200,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,2103.24576420668,0.0,1.0
1976-06-30,20.5,21.5,20.5,20.5,100,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,1051.62288210334,0.0,1.0
1976-07-01,20.5,21.5,20.5,20.5,1000,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,10516.2288210334,0.0,1.0
1976-07-02,20.5,21.5,20.5,20.5,100,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,1051.62288210334,0.0,1.0
1976-07-06,20.5,21.5,20.5,20.5,200,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,2103.24576420668,0.0,1.0
1976-07-07,20.75,21.75,20.75,20.75,1500,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,15774.3432315501,0.0,1.0
1976-07-08,20.75,21.75,20.75,20.75,700,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,7361.3601747234,0.0,1.0
1976-07-09,20.75,21.75,20.75,20.75,1800,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,18929.2118778602,0.0,1.0
1976-07-12,21.75,22.75,21.75,21.75,6000,2.06823190804844,2.16332303025757,2.06823190804844,2.06823190804844,63097.3729262007,0.0,1.0
1976-07-13,22.0,23.0,22.0,22.0,800,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,8412.98305682676,0.0,1.0
1976-07-14,22.0,23.0,22.0,22.0,1200,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,12619.4745852401,0.0,1.0
1976-07-15,22.5,23.5,22.5,22.5,3300,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,34703.5551094103,0.0,1.0
1976-07-16,22.5,23.5,22.5,22.5,500,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,5258.1144105167,0.0,1.0
1976-07-19,23.0,24.0,23.0,23.0,1500,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,15774.3432315501,0.0,1.0
1976-07-20,23.0,24.0,23.0,23.0,100,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,1051.62288210334,0.0,1.0
1976-07-21,23.0,24.0,23.0,23.0,1500,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,15774.3432315501,0.0,1.0
1976-07-22,22.5,23.5,22.5,23.0,900,2.13955024970529,2.23464137191441,2.13955024970529,2.18709581080985,9464.60593893007,0.0,1.0
1976-07-23,22.5,23.5,22.5,22.5,200,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,2103.24576420668,0.0,1.0
1976-07-26,22.5,23.5,22.5,22.5,200,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,2103.24576420668,0.0,1.0
1976-07-27,22.25,23.25,22.25,22.5,700,2.115777469153,2.21086859136213,2.115777469153,2.13955024970529,7361.36017472342,0.0,1.0
1976-07-28,22.5,23.5,22.5,22.5,2000,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,21032.4576420668,0.0,1.0
1976-07-29,22.75,23.75,22.75,22.75,600,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,6309.73729262005,0.0,1.0
1976-07-30,22.75,23.75,22.75,22.75,100,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,1051.62288210334,0.0,1.0
1976-08-02,23.0,24.0,23.0,23.0,900,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,9464.60593893008,0.0,1.0
1976-08-03,23.0,24.0,23.0,23.0,700,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,7361.36017472339,0.0,1.0
1976-08-04,23.0,24.0,23.0,23.0,100,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,1051.62288210334,0.0,1.0
1976-08-05,22.5,23.5,22.5,23.0,100,2.13955024970529,2.23464137191441,2.13955024970529,2.18709581080985,1051.62288210334,0.0,1.0
1976-08-06,22.5,23.5,22.5,22.5,100,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,1051.62288210334,0.0,1.0
1976-08-09,22.5,23.5,22.5,22.5,300,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,3154.86864631002,0.0,1.0
1976-08-10,22.75,23.75,22.75,22.75,2800,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,29445.4406988936,0.0,1.0
1976-08-11,22.75,23.75,22.75,22.75,1000,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,10516.2288210334,0.0,1.0
1976-08-12,22.75,23.75,22.75,22.75,1200,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,12619.4745852401,0.0,1.0
1976-08-13,22.75,23.75,22.75,22.75,100,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,1051.62288210334,0.0,1.0
1976-08-16,22.75,23.75,22.75,22.75,1100,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,11567.8517031368,0.0,1.0
1976-08-17,23.0,24.0,23.0,23.0,1600,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,16825.9661136535,0.0,1.0
1976-08-18,23.25,24.25,23.25,23.25,1100,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,11567.8517031368,0.0,1.0
1976-08-19,23.0,24.0,23.0,23.25,900,2.18709581080985,2.28218693301897,2.18709581080985,2.21086859136213,9464.60593893008,0.0,1.0
1976-08-20,23.0,24.0,23.0,23.0,1200,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,12619.4745852401,0.0,1.0
1976-08-23,23.0,24.0,23.0,23.0,300,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,3154.86864631003,0.0,1.0
1976-08-24,23.25,24.25,23.25,23.25,1600,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,16825.9661136535,0.0,1.0
1976-08-25,23.25,24.25,23.25,23.25,800,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,8412.98305682674,0.0,1.0
1976-08-26,23.0,24.0,23.0,23.25,700,2.18709581080985,2.28218693301897,2.18709581080985,2.21086859136213,7361.36017472339,0.0,1.0
1976-08-27,23.0,24.0,23.0,23.0,800,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,8412.98305682674,0.0,1.0
1976-08-30,23.0,24.0,23.0,23.0,2300,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,24187.3262883769,0.0,1.0
1976-08-31,22.75,23.75,22.75,23.0,500,2.16332303025757,2.25841415246669,2.16332303025757,2.18709581080985,5258.11441051671,0.0,1.0
1976-09-01,22.75,23.75,22.75,22.75,200,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,2103.24576420668,0.0,1.0
1976-09-02,22.75,23.75,22.75,22.75,200,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,2103.24576420668,0.0,1.0
1976-09-03,22.75,23.75,22.75,22.75,1000,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,10516.2288210334,0.0,1.0
1976-09-07,22.75,23.75,22.75,22.75,100,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,1051.62288210334,0.0,1.0
1976-09-08,22.75,23.75,22.75,22.75,1500,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,15774.3432315501,0.0,1.0
1976-09-09,22.75,23.75,22.75,22.75,1700,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,17877.5889957568,0.0,1.0
1976-09-10,22.75,23.75,22.75,22.75,1100,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,11567.8517031368,0.0,1.0
1976-09-13,22.75,23.75,22.75,22.75,300,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,3154.86864631002,0.0,1.0
1976-09-14,22.75,23.75,22.75,22.75,600,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,6309.73729262005,0.0,1.0
1976-09-15,22.75,23.75,22.75,22.75,3600,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,37858.4237557203,0.0,1.0
1976-09-16,22.5,23.5,22.5,22.75,3600,2.13955024970529,2.23464137191441,2.13955024970529,2.16332303025757,37858.4237557203,0.0,1.0
1976-09-17,22.25,23.25,22.25,22.5,1300,2.115777469153,2.21086859136213,2.115777469153,2.13955024970529,13671.0974673435,0.0,1.0
1976-09-20,22.0,23.0,22.0,22.25,100,2.09200468860072,2.18709581080985,2.09200468860072,2.115777469153,1051.62288210334,0.0,1.0
1976-09-21,22.0,23.0,22.0,22.0,100,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,1051.62288210334,0.0,1.0
1976-09-22,22.25,23.25,22.25,22.25,11400,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,119885.008559781,0.0,1.0
1976-09-23,22.25,23.25,22.25,22.25,1000,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,10516.2288210335,0.0,1.0
1976-09-24,22.0,23.0,22.0,22.25,200,2.09200468860072,2.18709581080985,2.09200468860072,2.115777469153,2103.24576420669,0.0,1.0
1976-09-27,22.0,23.0,22.0,22.0,9100,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,95697.6822714044,0.0,1.0
1976-09-28,22.0,23.0,22.0,22.0,100,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,1051.62288210334,0.0,1.0
1976-09-29,22.0,23.0,22.0,22.0,6000,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,63097.3729262007,0.0,1.0
1976-09-30,21.75,22.75,21.75,22.0,5000,2.06823190804844,2.16332303025757,2.06823190804844,2.09200468860072,52581.1441051672,0.0,1.0
1976-10-01,21.75,22.75,21.75,21.75,700,2.06823190804844,2.16332303025757,2.06823190804844,2.06823190804844,7361.36017472341,0.0,1.0
1976-10-04,21.75,22.75,21.75,21.75,2500,2.06823190804844,2.16332303025757,2.06823190804844,2.06823190804844,26290.5720525836,0.0,1.0
1976-10-05,21.5,22.5,21.5,21.75,1300,2.04445912749616,2.13955024970529,2.04445912749616,2.06823190804844,13671.0974673435,0.0,1.0
1976-10-06,20.75,21.75,20.75,21.5,2900,1.97314078583932,2.06823190804844,1.97314078583932,2.04445912749616,30497.0635809969,0.0,1.0
1976-10-07,20.75,21.75,20.75,20.75,1000,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,10516.2288210334,0.0,1.0
1976-10-08,21.0,22.0,21.0,21.0,2000,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,21032.4576420669,0.0,1.0
1976-10-11,20.75,21.75,20.75,21.0,2700,1.97314078583932,2.06823190804844,1.97314078583932,1.9969135663916,28393.8178167903,0.0,1.0
1976-10-12,20.75,21.75,20.75,20.75,1700,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,17877.5889957568,0.0,1.0
1976-10-13,20.75,21.75,20.75,20.75,100,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,1051.62288210334,0.0,1.0
1976-10-14,20.5,21.5,20.5,20.75,100,1.94936800528704,2.04445912749616,1.94936800528704,1.97314078583932,1051.62288210334,0.0,1.0
1976-10-15,20.5,21.5,20.5,20.5,100,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,1051.62288210334,0.0,1.0
1976-10-18,19.75,20.75,19.75,20.5,2900,1.8780496636302,1.97314078583932,1.8780496636302,1.94936800528704,30497.0635809969,0.0,1.0
1976-10-19,20.0,21.0,20.0,20.0,4000,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,42064.9152841336,0.0,1.0
1976-10-20,19.75,20.75,19.75,20.0,2100,1.8780496636302,1.97314078583932,1.8780496636302,1.90182244418248,22084.0805241701,0.0,1.0
1976-10-21,20.0,21.0,20.0,20.0,100,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,1051.62288210334,0.0,1.0
1976-10-22,20.0,21.0,20.0,20.0,35400,1.90182244418248,1.9969135663916,1.90182244418248,1.90182244418248,372274.500264583,0.0,1.0
1976-10-25,20.75,21.75,20.75,20.75,6300,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,66252.2415725106,0.0,1.0
1976-10-26,21.0,22.0,21.0,21.0,3200,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,33651.932227307,0.0,1.0
1976-10-27,21.0,22.0,21.0,21.0,2300,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,24187.3262883769,0.0,1.0
1976-10-28,21.0,22.0,21.0,21.0,3000,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,31548.6864631003,0.0,1.0
1976-10-29,21.0,22.0,21.0,21.0,600,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,6309.73729262006,0.0,1.0
1976-11-01,21.0,22.0,21.0,21.0,200,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,2103.24576420669,0.0,1.0
1976-11-03,20.75,21.75,20.75,21.0,1400,1.97314078583932,2.06823190804844,1.97314078583932,1.9969135663916,14722.7203494468,0.0,1.0
1976-11-04,20.75,21.75,20.75,20.75,400,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,4206.49152841337,0.0,1.0
1976-11-05,20.25,21.25,20.25,20.75,2900,1.92559522473476,2.02068634694388,1.92559522473476,1.97314078583932,30497.0635809969,0.0,1.0
1976-11-08,20.0,21.0,20.0,20.25,3800,1.90182244418248,1.9969135663916,1.90182244418248,1.92559522473476,39961.669519927,0.0,1.0
1976-11-09,20.25,21.25,20.25,20.25,2700,1.92559522473476,2.02068634694388,1.92559522473476,1.92559522473476,28393.8178167902,0.0,1.0
1976-11-10,20.25,21.25,20.25,20.25,100,1.92559522473476,2.02068634694388,1.92559522473476,1.92559522473476,1051.62288210334,0.0,1.0
1976-11-11,20.5,21.5,20.5,20.5,2700,1.94936800528704,2.04445912749616,1.94936800528704,1.94936800528704,28393.8178167902,0.0,1.0
1976-11-12,20.75,21.75,20.75,20.75,1400,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,14722.7203494468,0.0,1.0
1976-11-15,21.0,22.0,21.0,21.0,1500,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,15774.3432315501,0.0,1.0
1976-11-16,21.0,22.0,21.0,21.0,5200,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,54684.3898693738,0.0,1.0
1976-11-17,20.75,21.75,20.75,21.0,1200,1.97314078583932,2.06823190804844,1.97314078583932,1.9969135663916,12619.4745852401,0.0,1.0
1976-11-18,20.75,21.75,20.75,20.75,700,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,7361.3601747234,0.0,1.0
1976-11-19,20.75,21.75,20.75,20.75,100,1.97314078583932,2.06823190804844,1.97314078583932,1.97314078583932,1051.62288210334,0.0,1.0
1976-11-22,21.0,22.0,21.0,21.0,1700,1.9969135663916,2.09200468860072,1.9969135663916,1.9969135663916,17877.5889957568,0.0,1.0
1976-11-23,22.0,23.0,22.0,22.0,6500,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,68355.4873367174,0.0,1.0
1976-11-24,22.0,23.0,22.0,22.0,300,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,3154.86864631003,0.0,1.0
1976-11-26,22.25,23.25,22.25,22.25,1400,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,14722.7203494468,0.0,1.0
1976-11-29,22.25,23.25,22.25,22.25,1400,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,14722.7203494468,0.0,1.0
1976-11-30,22.25,23.25,22.25,22.25,100,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,1051.62288210335,0.0,1.0
1976-12-01,22.25,23.25,22.25,22.25,200,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,2103.24576420669,0.0,1.0
1976-12-02,22.0,23.0,22.0,22.25,1600,2.09200468860072,2.18709581080985,2.09200468860072,2.115777469153,16825.9661136535,0.0,1.0
1976-12-03,22.0,23.0,22.0,22.0,500,2.09200468860072,2.18709581080985,2.09200468860072,2.09200468860072,5258.11441051673,0.0,1.0
1976-12-06,22.75,23.75,22.75,22.75,1600,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,16825.9661136535,0.0,1.0
1976-12-07,22.5,23.5,22.5,22.75,4400,2.13955024970529,2.23464137191441,2.13955024970529,2.16332303025757,46271.406812547,0.0,1.0
1976-12-08,23.0,24.0,23.0,23.0,1700,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,17877.5889957568,0.0,1.0
1976-12-09,23.0,24.0,23.0,23.0,1100,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,11567.8517031368,0.0,1.0
1976-12-10,23.0,24.0,23.0,23.0,6500,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,68355.4873367172,0.0,1.0
1976-12-13,23.0,24.0,23.0,23.0,1200,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,12619.4745852401,0.0,1.0
1976-12-14,22.25,23.25,22.25,23.0,2500,2.115777469153,2.21086859136213,2.115777469153,2.18709581080985,26290.5720525836,0.0,1.0
1976-12-15,22.25,23.25,22.25,22.25,100,2.115777469153,2.21086859136213,2.115777469153,2.115777469153,1051.62288210335,0.0,1.0
1976-12-16,22.5,23.5,22.5,22.5,4700,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,49426.275458857,0.0,1.0
1976-12-17,22.5,23.5,22.5,22.5,2300,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,24187.3262883768,0.0,1.0
1976-12-20,22.5,23.5,22.5,22.5,100,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,1051.62288210334,0.0,1.0
1976-12-21,22.5,23.5,22.5,22.5,3400,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,35755.1779915136,0.0,1.0
1976-12-22,22.5,23.5,22.5,22.5,500,2.13955024970529,2.23464137191441,2.13955024970529,2.13955024970529,5258.1144105167,0.0,1.0
1976-12-23,22.75,23.75,22.75,22.75,5700,2.16332303025757,2.25841415246669,2.16332303025757,2.16332303025757,59942.5042798905,0.0,1.0
1976-12-27,23.5,24.5,23.5,23.5,4200,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,44168.1610483404,0.0,1.0
1976-12-28,23.5,24.5,23.5,23.5,100,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1976-12-29,23.5,24.5,23.5,23.5,100,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1976-12-30,24.5,25.5,24.5,24.5,3600,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,37858.4237557204,0.0,1.0
1976-12-31,25.0,26.0,25.0,25.0,1800,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,18929.2118778602,0.0,1.0
1977-01-03,25.0,26.0,25.0,25.0,1700,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,17877.5889957569,0.0,1.0
1977-01-04,25.0,26.0,25.0,25.0,1200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,12619.4745852401,0.0,1.0
1977-01-05,24.25,25.25,24.25,25.0,3700,2.30595971357125,2.40105083578038,2.30595971357125,2.37727805522809,38910.0466378237,0.0,1.0
1977-01-06,24.25,25.25,24.25,24.25,3100,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,32600.3093452037,0.0,1.0
1977-01-07,24.25,25.25,24.25,24.25,100,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,1051.62288210334,0.0,1.0
1977-01-10,24.25,25.25,24.25,24.25,700,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,7361.36017472341,0.0,1.0
1977-01-11,24.0,25.0,24.0,24.25,2700,2.28218693301897,2.37727805522809,2.28218693301897,2.30595971357125,28393.8178167903,0.0,1.0
1977-01-12,24.0,25.0,24.0,24.0,2000,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,21032.4576420669,0.0,1.0
1977-01-13,23.75,24.75,23.75,24.0,500,2.25841415246669,2.35350527467581,2.25841415246669,2.28218693301897,5258.11441051672,0.0,1.0
1977-01-14,24.25,25.25,24.25,24.25,4800,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,50477.8983409605,0.0,1.0
1977-01-17,24.25,25.25,24.25,24.25,200,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,2103.24576420669,0.0,1.0
1977-01-18,24.25,25.25,24.25,24.25,700,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,7361.36017472341,0.0,1.0
1977-01-19,24.25,25.25,24.25,24.25,100,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,1051.62288210334,0.0,1.0
1977-01-20,24.25,25.25,24.25,24.25,700,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,7361.36017472341,0.0,1.0
1977-01-21,24.25,25.25,24.25,24.25,1300,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,13671.0974673435,0.0,1.0
1977-01-24,25.5,26.5,25.5,25.5,5100,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,53632.7669872704,0.0,1.0
1977-01-25,25.0,26.0,25.0,25.5,3400,2.37727805522809,2.47236917743722,2.37727805522809,2.42482361633266,35755.1779915137,0.0,1.0
1977-01-26,24.75,25.75,24.75,25.0,4400,2.35350527467581,2.44859639688494,2.35350527467581,2.37727805522809,46271.4068125472,0.0,1.0
1977-01-27,23.75,24.75,23.75,24.75,4200,2.25841415246669,2.35350527467581,2.25841415246669,2.35350527467581,44168.1610483404,0.0,1.0
1977-01-28,23.5,24.5,23.5,23.75,1900,2.23464137191441,2.32973249412353,2.23464137191441,2.25841415246669,19980.8347599635,0.0,1.0
1977-01-31,23.25,24.25,23.25,23.5,2900,2.21086859136213,2.30595971357125,2.21086859136213,2.23464137191441,30497.0635809969,0.0,1.0
1977-02-01,23.25,24.25,23.25,23.25,300,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,3154.86864631003,0.0,1.0
1977-02-02,23.0,24.0,23.0,23.25,700,2.18709581080985,2.28218693301897,2.18709581080985,2.21086859136213,7361.36017472339,0.0,1.0
1977-02-03,23.0,24.0,23.0,23.0,200,2.18709581080985,2.28218693301897,2.18709581080985,2.18709581080985,2103.24576420668,0.0,1.0
1977-02-04,23.75,24.75,23.75,23.75,800,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,8412.98305682675,0.0,1.0
1977-02-07,23.75,24.75,23.75,23.75,500,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,5258.11441051672,0.0,1.0
1977-02-08,24.0,25.0,24.0,24.0,2400,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,25238.9491704803,0.0,1.0
1977-02-09,23.5,24.5,23.5,24.0,4700,2.23464137191441,2.32973249412353,2.23464137191441,2.28218693301897,49426.2754588571,0.0,1.0
1977-02-10,23.5,24.5,23.5,23.5,100,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1977-02-11,23.5,24.5,23.5,23.5,2300,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,24187.3262883769,0.0,1.0
1977-02-14,23.25,24.25,23.25,23.5,300,2.21086859136213,2.30595971357125,2.21086859136213,2.23464137191441,3154.86864631003,0.0,1.0
1977-02-15,23.25,24.25,23.25,23.25,1600,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,16825.9661136535,0.0,1.0
1977-02-16,23.25,24.25,23.25,23.25,2800,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,29445.4406988936,0.0,1.0
1977-02-17,23.25,24.25,23.25,23.25,100,2.21086859136213,2.30595971357125,2.21086859136213,2.21086859136213,1051.62288210334,0.0,1.0
1977-02-18,24.0,25.0,24.0,24.0,3900,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,41013.2924020304,0.0,1.0
1977-02-22,24.0,25.0,24.0,24.0,1600,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,16825.9661136535,0.0,1.0
1977-02-23,24.0,25.0,24.0,24.0,300,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,3154.86864631003,0.0,1.0
1977-02-24,24.25,25.25,24.25,24.25,12000,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,126194.745852401,0.0,1.0
1977-02-25,24.25,25.25,24.25,24.25,600,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,6309.73729262007,0.0,1.0
1977-02-28,24.25,25.25,24.25,24.25,1800,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,18929.2118778602,0.0,1.0
1977-03-01,24.5,25.5,24.5,24.5,200,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,2103.24576420669,0.0,1.0
1977-03-02,24.5,25.5,24.5,24.5,800,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,8412.98305682676,0.0,1.0
1977-03-03,24.5,25.5,24.5,24.5,100,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,1051.62288210334,0.0,1.0
1977-03-04,24.5,25.5,24.5,24.5,500,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,5258.11441051672,0.0,1.0
1977-03-07,24.5,25.5,24.5,24.5,4100,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,43116.5381662371,0.0,1.0
1977-03-08,24.5,25.5,24.5,24.5,1100,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,11567.8517031368,0.0,1.0
1977-03-09,24.25,25.25,24.25,24.5,1000,2.30595971357125,2.40105083578038,2.30595971357125,2.32973249412353,10516.2288210334,0.0,1.0
1977-03-10,24.25,25.25,24.25,24.25,2000,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,21032.4576420669,0.0,1.0
1977-03-11,24.5,25.5,24.5,24.5,6200,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,65200.6186904074,0.0,1.0
1977-03-14,24.5,25.5,24.5,24.5,2500,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,26290.5720525836,0.0,1.0
1977-03-15,23.75,24.75,23.75,24.5,2400,2.25841415246669,2.35350527467581,2.25841415246669,2.32973249412353,25238.9491704802,0.0,1.0
1977-03-16,23.75,24.75,23.75,23.75,100,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,1051.62288210334,0.0,1.0
1977-03-17,23.5,24.5,23.5,23.75,100,2.23464137191441,2.32973249412353,2.23464137191441,2.25841415246669,1051.62288210334,0.0,1.0
1977-03-18,23.5,24.5,23.5,23.5,100,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1977-03-21,23.5,24.5,23.5,23.5,100,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1977-03-22,23.5,24.5,23.5,23.5,100,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,1051.62288210334,0.0,1.0
1977-03-23,23.25,24.25,23.25,23.5,11500,2.21086859136213,2.30595971357125,2.21086859136213,2.23464137191441,120936.631441884,0.0,1.0
1977-03-24,23.5,24.5,23.5,23.5,3000,2.23464137191441,2.32973249412353,2.23464137191441,2.23464137191441,31548.6864631003,0.0,1.0
1977-03-25,23.75,24.75,23.75,23.75,10500,2.25841415246669,2.35350527467581,2.25841415246669,2.25841415246669,110420.402620851,0.0,1.0
1977-03-28,24.0,25.0,24.0,24.0,13000,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,136710.974673435,0.0,1.0
1977-03-29,24.25,25.25,24.25,24.25,11600,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,121988.254323988,0.0,1.0
1977-03-30,24.5,25.5,24.5,24.5,7100,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,74665.2246293375,0.0,1.0
1977-03-31,24.25,25.25,24.25,24.5,2400,2.30595971357125,2.40105083578038,2.30595971357125,2.32973249412353,25238.9491704803,0.0,1.0
1977-04-01,24.25,25.25,24.25,24.25,22800,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,239770.017119562,0.0,1.0
1977-04-04,24.25,25.25,24.25,24.25,1700,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,17877.5889957569,0.0,1.0
1977-04-05,24.25,25.25,24.25,24.25,2500,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,26290.5720525836,0.0,1.0
1977-04-06,24.25,25.25,24.25,24.25,3000,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,31548.6864631003,0.0,1.0
1977-04-07,24.25,25.25,24.25,24.25,4200,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,44168.1610483405,0.0,1.0
1977-04-11,24.25,25.25,24.25,24.25,1600,2.30595971357125,2.40105083578038,2.30595971357125,2.30595971357125,16825.9661136535,0.0,1.0
1977-04-12,25.0,26.0,25.0,25.0,3100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,32600.3093452037,0.0,1.0
1977-04-13,25.75,26.75,25.75,25.75,7300,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,76768.470393544,0.0,1.0
1977-04-14,26.5,27.5,26.5,26.5,6200,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,65200.6186904073,0.0,1.0
1977-04-15,26.5,27.5,26.5,26.5,6000,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,63097.3729262006,0.0,1.0
1977-04-18,26.5,27.5,26.5,26.5,2700,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,28393.8178167903,0.0,1.0
1977-04-19,26.5,27.5,26.5,26.5,700,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,7361.3601747234,0.0,1.0
1977-04-20,26.5,27.5,26.5,26.5,800,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,8412.98305682675,0.0,1.0
1977-04-21,26.75,27.75,26.75,26.75,5200,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,54684.3898693739,0.0,1.0
1977-04-22,27.5,28.5,27.5,27.5,9900,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,104110.665328231,0.0,1.0
1977-04-25,27.5,28.5,27.5,27.5,800,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,8412.98305682676,0.0,1.0
1977-04-26,27.5,28.5,27.5,27.5,1100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,11567.8517031368,0.0,1.0
1977-04-27,28.5,29.5,28.5,28.5,4100,2.71009698296003,2.80518810516915,2.71009698296003,2.71009698296003,43116.538166237,0.0,1.0
1977-04-28,28.0,29.0,28.0,28.5,6300,2.66255142185547,2.75764254406459,2.66255142185547,2.71009698296003,66252.2415725105,0.0,1.0
1977-04-29,28.0,29.0,28.0,28.0,4800,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,50477.8983409604,0.0,1.0
1977-05-02,27.5,28.5,27.5,28.0,2600,2.6150058607509,2.71009698296003,2.6150058607509,2.66255142185547,27342.194934687,0.0,1.0
1977-05-03,27.0,28.0,27.0,27.5,1700,2.56746029964634,2.66255142185547,2.56746029964634,2.6150058607509,17877.5889957569,0.0,1.0
1977-05-04,26.5,27.5,26.5,27.0,7300,2.51991473854178,2.6150058607509,2.51991473854178,2.56746029964634,76768.4703935441,0.0,1.0
1977-05-05,26.75,27.75,26.75,26.75,6600,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,69407.1102188207,0.0,1.0
1977-05-06,26.75,27.75,26.75,26.75,1200,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,12619.4745852401,0.0,1.0
1977-05-09,26.75,27.75,26.75,26.75,4500,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,47323.0296946505,0.0,1.0
1977-05-10,26.5,27.5,26.5,26.75,8000,2.51991473854178,2.6150058607509,2.51991473854178,2.54368751909406,84129.8305682675,0.0,1.0
1977-05-11,26.25,27.25,26.25,26.5,800,2.4961419579895,2.59123308019862,2.4961419579895,2.51991473854178,8412.98305682674,0.0,1.0
1977-05-12,26.25,27.25,26.25,26.25,2800,2.4961419579895,2.59123308019862,2.4961419579895,2.4961419579895,29445.4406988936,0.0,1.0
1977-05-13,26.0,27.0,26.0,26.25,4100,2.47236917743722,2.56746029964634,2.47236917743722,2.4961419579895,43116.538166237,0.0,1.0
1977-05-16,26.25,27.25,26.25,26.25,1800,2.4961419579895,2.59123308019862,2.4961419579895,2.4961419579895,18929.2118778602,0.0,1.0
1977-05-17,26.25,27.25,26.25,26.25,3400,2.4961419579895,2.59123308019862,2.4961419579895,2.4961419579895,35755.1779915137,0.0,1.0
1977-05-18,26.25,27.25,26.25,26.25,700,2.4961419579895,2.59123308019862,2.4961419579895,2.4961419579895,7361.3601747234,0.0,1.0
1977-05-19,26.5,27.5,26.5,26.5,1300,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,13671.0974673435,0.0,1.0
1977-05-20,26.5,27.5,26.5,26.5,1000,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,10516.2288210334,0.0,1.0
1977-05-23,26.5,27.5,26.5,26.5,7600,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,79923.3390398541,0.0,1.0
1977-05-24,26.75,27.75,26.75,26.75,4700,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,49426.2754588572,0.0,1.0
1977-05-25,26.75,27.75,26.75,26.75,200,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,2103.24576420669,0.0,1.0
1977-05-26,26.75,27.75,26.75,26.75,700,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,7361.36017472341,0.0,1.0
1977-05-27,26.75,27.75,26.75,26.75,100,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,1051.62288210334,0.0,1.0
1977-05-31,26.25,27.25,26.25,26.75,4100,2.4961419579895,2.59123308019862,2.4961419579895,2.54368751909406,43116.5381662371,0.0,1.0
1977-06-01,26.0,27.0,26.0,26.25,2500,2.47236917743722,2.56746029964634,2.47236917743722,2.4961419579895,26290.5720525836,0.0,1.0
1977-06-02,26.0,27.0,26.0,26.0,1900,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,19980.8347599635,0.0,1.0
1977-06-03,25.75,26.75,25.75,26.0,1300,2.44859639688494,2.54368751909406,2.44859639688494,2.47236917743722,13671.0974673435,0.0,1.0
1977-06-06,25.75,26.75,25.75,25.75,600,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,6309.73729262005,0.0,1.0
1977-06-07,25.75,26.75,25.75,25.75,9200,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,96749.3051535075,0.0,1.0
1977-06-08,25.75,26.75,25.75,25.75,700,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,7361.3601747234,0.0,1.0
1977-06-09,25.75,26.75,25.75,25.75,300,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,3154.86864631003,0.0,1.0
1977-06-10,25.75,26.75,25.75,25.75,600,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,6309.73729262005,0.0,1.0
1977-06-13,25.75,26.75,25.75,25.75,400,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,4206.49152841337,0.0,1.0
1977-06-14,25.75,26.75,25.75,25.75,1900,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,19980.8347599635,0.0,1.0
1977-06-15,25.75,26.75,25.75,25.75,300,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,3154.86864631003,0.0,1.0
1977-06-16,25.75,26.75,25.75,25.75,500,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,5258.11441051671,0.0,1.0
1977-06-17,25.75,26.75,25.75,25.75,1700,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,17877.5889957568,0.0,1.0
1977-06-20,25.75,26.75,25.75,25.75,500,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,5258.11441051671,0.0,1.0
1977-06-21,25.75,26.75,25.75,25.75,1300,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,13671.0974673435,0.0,1.0
1977-06-22,25.75,26.75,25.75,25.75,2200,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,23135.7034062735,0.0,1.0
1977-06-23,25.75,26.75,25.75,25.75,1000,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,10516.2288210334,0.0,1.0
1977-06-24,25.75,26.75,25.75,25.75,100,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,1051.62288210334,0.0,1.0
1977-06-27,25.5,26.5,25.5,25.75,500,2.42482361633266,2.51991473854178,2.42482361633266,2.44859639688494,5258.11441051671,0.0,1.0
1977-06-28,25.5,26.5,25.5,25.5,100,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,1051.62288210334,0.0,1.0
1977-06-29,25.25,26.25,25.25,25.5,100,2.40105083578038,2.4961419579895,2.40105083578038,2.42482361633266,1051.62288210334,0.0,1.0
1977-06-30,25.75,26.75,25.75,25.75,200,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,2103.24576420668,0.0,1.0
1977-07-01,25.75,26.75,25.75,25.75,400,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,4206.49152841337,0.0,1.0
1977-07-05,25.75,26.75,25.75,25.75,400,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,4206.49152841337,0.0,1.0
1977-07-06,25.75,26.75,25.75,25.75,1000,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,10516.2288210334,0.0,1.0
1977-07-07,25.75,26.75,25.75,25.75,500,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,5258.11441051671,0.0,1.0
1977-07-08,25.75,26.75,25.75,25.75,100,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,1051.62288210334,0.0,1.0
1977-07-11,25.75,26.75,25.75,25.75,3200,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,33651.932227307,0.0,1.0
1977-07-12,25.75,26.75,25.75,25.75,2300,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,24187.3262883769,0.0,1.0
1977-07-13,25.75,26.75,25.75,25.75,300,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,3154.86864631003,0.0,1.0
1977-07-15,26.0,27.0,26.0,26.0,200,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,2103.24576420669,0.0,1.0
1977-07-18,26.0,27.0,26.0,26.0,1100,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,11567.8517031368,0.0,1.0
1977-07-19,26.0,27.0,26.0,26.0,300,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,3154.86864631003,0.0,1.0
1977-07-20,26.0,27.0,26.0,26.0,800,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,8412.98305682674,0.0,1.0
1977-07-21,26.0,27.0,26.0,26.0,100,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,1051.62288210334,0.0,1.0
1977-07-22,26.0,27.0,26.0,26.0,1300,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,13671.0974673435,0.0,1.0
1977-07-25,26.0,27.0,26.0,26.0,500,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,5258.11441051671,0.0,1.0
1977-07-26,25.75,26.75,25.75,26.0,2900,2.44859639688494,2.54368751909406,2.44859639688494,2.47236917743722,30497.0635809969,0.0,1.0
1977-07-27,25.25,26.25,25.25,25.75,3500,2.40105083578038,2.4961419579895,2.40105083578038,2.44859639688494,36806.800873617,0.0,1.0
1977-07-28,25.25,26.25,25.25,25.25,9300,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,97800.9280356107,0.0,1.0
1977-07-29,25.25,26.25,25.25,25.25,300,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,3154.86864631002,0.0,1.0
1977-08-01,25.25,26.25,25.25,25.25,1700,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,17877.5889957568,0.0,1.0
1977-08-02,25.0,26.0,25.0,25.25,100,2.37727805522809,2.47236917743722,2.37727805522809,2.40105083578038,1051.62288210335,0.0,1.0
1977-08-03,25.0,26.0,25.0,25.0,200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,2103.24576420669,0.0,1.0
1977-08-04,25.0,26.0,25.0,25.0,100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,1051.62288210335,0.0,1.0
1977-08-05,25.0,26.0,25.0,25.0,100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,1051.62288210335,0.0,1.0
1977-08-08,24.75,25.75,24.75,25.0,400,2.35350527467581,2.44859639688494,2.35350527467581,2.37727805522809,4206.49152841338,0.0,1.0
1977-08-09,24.5,25.5,24.5,24.75,1100,2.32973249412353,2.42482361633266,2.32973249412353,2.35350527467581,11567.8517031368,0.0,1.0
1977-08-10,24.75,25.75,24.75,24.75,800,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,8412.98305682676,0.0,1.0
1977-08-11,24.75,25.75,24.75,24.75,6000,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,63097.3729262007,0.0,1.0
1977-08-12,24.5,25.5,24.5,24.75,900,2.32973249412353,2.42482361633266,2.32973249412353,2.35350527467581,9464.6059389301,0.0,1.0
1977-08-15,24.5,25.5,24.5,24.5,1500,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,15774.3432315502,0.0,1.0
1977-08-16,24.5,25.5,24.5,24.5,500,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,5258.11441051672,0.0,1.0
1977-08-17,24.5,25.5,24.5,24.5,800,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,8412.98305682676,0.0,1.0
1977-08-18,24.75,25.75,24.75,24.75,600,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,6309.73729262007,0.0,1.0
1977-08-19,24.75,25.75,24.75,24.75,100,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,1051.62288210335,0.0,1.0
1977-08-22,24.75,25.75,24.75,24.75,300,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,3154.86864631004,0.0,1.0
1977-08-23,25.0,26.0,25.0,25.0,400,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,4206.49152841338,0.0,1.0
1977-08-24,25.0,26.0,25.0,25.0,3100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,32600.3093452037,0.0,1.0
1977-08-25,25.25,26.25,25.25,25.25,4500,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,47323.0296946504,0.0,1.0
1977-08-26,25.5,26.5,25.5,25.5,4000,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,42064.9152841337,0.0,1.0
1977-08-29,25.0,26.0,25.0,25.5,2300,2.37727805522809,2.47236917743722,2.37727805522809,2.42482361633266,24187.3262883769,0.0,1.0
1977-08-30,24.75,25.75,24.75,25.0,3000,2.35350527467581,2.44859639688494,2.35350527467581,2.37727805522809,31548.6864631004,0.0,1.0
1977-08-31,25.0,26.0,25.0,25.0,200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,2103.24576420669,0.0,1.0
1977-09-01,25.0,26.0,25.0,25.0,100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,1051.62288210335,0.0,1.0
1977-09-02,25.0,26.0,25.0,25.0,200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,2103.24576420669,0.0,1.0
1977-09-06,25.0,26.0,25.0,25.0,400,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,4206.49152841338,0.0,1.0
1977-09-07,24.75,25.75,24.75,25.0,100,2.35350527467581,2.44859639688494,2.35350527467581,2.37727805522809,1051.62288210335,0.0,1.0
1977-09-08,24.75,25.75,24.75,24.75,3100,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,32600.3093452037,0.0,1.0
1977-09-09,24.75,25.75,24.75,24.75,3400,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,35755.1779915137,0.0,1.0
1977-09-12,24.5,25.5,24.5,24.75,3900,2.32973249412353,2.42482361633266,2.32973249412353,2.35350527467581,41013.2924020304,0.0,1.0
1977-09-13,24.5,25.5,24.5,24.5,500,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,5258.11441051672,0.0,1.0
1977-09-14,24.5,25.5,24.5,24.5,200,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,2103.24576420669,0.0,1.0
1977-09-15,24.5,25.5,24.5,24.5,1400,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,14722.7203494468,0.0,1.0
1977-09-16,24.5,25.5,24.5,24.5,200,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,2103.24576420669,0.0,1.0
1977-09-19,24.5,25.5,24.5,24.5,400,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,4206.49152841338,0.0,1.0
1977-09-20,24.5,25.5,24.5,24.5,200,2.32973249412353,2.42482361633266,2.32973249412353,2.32973249412353,2103.24576420669,0.0,1.0
1977-09-21,25.0,26.0,25.0,25.0,10000,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,105162.288210335,0.0,1.0
1977-09-22,25.0,26.0,25.0,25.0,1300,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,13671.0974673435,0.0,1.0
1977-09-23,25.0,26.0,25.0,25.0,2200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,23135.7034062736,0.0,1.0
1977-09-26,25.0,26.0,25.0,25.0,1200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,12619.4745852401,0.0,1.0
1977-09-27,25.0,26.0,25.0,25.0,300,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,3154.86864631004,0.0,1.0
1977-09-28,25.0,26.0,25.0,25.0,600,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,6309.73729262007,0.0,1.0
1977-09-29,25.25,26.25,25.25,25.25,100,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,1051.62288210334,0.0,1.0
1977-09-30,25.25,26.25,25.25,25.25,1800,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,18929.2118778601,0.0,1.0
1977-10-03,25.5,26.5,25.5,25.5,100,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,1051.62288210334,0.0,1.0
1977-10-04,25.5,26.5,25.5,25.5,400,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,4206.49152841337,0.0,1.0
1977-10-05,25.5,26.5,25.5,25.5,800,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,8412.98305682674,0.0,1.0
1977-10-06,25.5,26.5,25.5,25.5,200,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,2103.24576420668,0.0,1.0
1977-10-07,25.5,26.5,25.5,25.5,400,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,4206.49152841337,0.0,1.0
1977-10-10,25.75,26.75,25.75,25.75,300,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,3154.86864631003,0.0,1.0
1977-10-11,26.0,27.0,26.0,26.0,600,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,6309.73729262006,0.0,1.0
1977-10-12,26.0,27.0,26.0,26.0,1000,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,10516.2288210334,0.0,1.0
1977-10-13,26.0,27.0,26.0,26.0,4400,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,46271.4068125471,0.0,1.0
1977-10-14,25.75,26.75,25.75,26.0,2500,2.44859639688494,2.54368751909406,2.44859639688494,2.47236917743722,26290.5720525836,0.0,1.0
1977-10-17,25.75,26.75,25.75,25.75,300,2.44859639688494,2.54368751909406,2.44859639688494,2.44859639688494,3154.86864631003,0.0,1.0
1977-10-18,25.0,26.0,25.0,25.75,11500,2.37727805522809,2.47236917743722,2.37727805522809,2.44859639688494,120936.631441885,0.0,1.0
1977-10-19,25.0,26.0,25.0,25.0,100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,1051.62288210335,0.0,1.0
1977-10-20,25.0,26.0,25.0,25.0,100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,1051.62288210335,0.0,1.0
1977-10-21,24.75,25.75,24.75,25.0,100,2.35350527467581,2.44859639688494,2.35350527467581,2.37727805522809,1051.62288210335,0.0,1.0
1977-10-24,23.0,24.0,23.0,24.0,5300,2.18709581080985,2.28218693301897,2.18709581080985,2.28218693301897,55736.0127514771,0.0,1.0
1977-10-25,22.5,23.5,22.5,23.0,900,2.13955024970529,2.23464137191441,2.13955024970529,2.18709581080985,9464.60593893007,0.0,1.0
1977-10-26,24.0,25.0,24.0,24.0,10100,2.28218693301897,2.37727805522809,2.28218693301897,2.28218693301897,106213.911092438,0.0,1.0
1977-10-27,24.75,25.75,24.75,24.75,3900,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,41013.2924020305,0.0,1.0
1977-10-28,24.75,25.75,24.75,24.75,100,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,1051.62288210335,0.0,1.0
1977-10-31,24.75,25.75,24.75,24.75,1000,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,10516.2288210335,0.0,1.0
1977-11-01,24.75,25.75,24.75,24.75,100,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,1051.62288210335,0.0,1.0
1977-11-02,24.75,25.75,24.75,24.75,1500,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,15774.3432315502,0.0,1.0
1977-11-03,24.75,25.75,24.75,24.75,100,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,1051.62288210335,0.0,1.0
1977-11-04,24.75,25.75,24.75,24.75,1200,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,12619.4745852401,0.0,1.0
1977-11-07,24.75,25.75,24.75,24.75,200,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,2103.24576420669,0.0,1.0
1977-11-08,24.75,25.75,24.75,24.75,3400,2.35350527467581,2.44859639688494,2.35350527467581,2.35350527467581,35755.1779915137,0.0,1.0
1977-11-09,25.0,26.0,25.0,25.0,4200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,44168.1610483405,0.0,1.0
1977-11-10,25.0,26.0,25.0,25.0,400,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,4206.49152841338,0.0,1.0
1977-11-11,25.0,26.0,25.0,25.0,4200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,44168.1610483405,0.0,1.0
1977-11-14,25.0,26.0,25.0,25.0,2500,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,26290.5720525836,0.0,1.0
1977-11-15,25.0,26.0,25.0,25.0,3700,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,38910.0466378238,0.0,1.0
1977-11-16,25.0,26.0,25.0,25.0,100,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,1051.62288210335,0.0,1.0
1977-11-17,25.0,26.0,25.0,25.0,1000,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,10516.2288210335,0.0,1.0
1977-11-18,25.0,26.0,25.0,25.0,1200,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,12619.4745852401,0.0,1.0
1977-11-21,25.0,26.0,25.0,25.0,1000,2.37727805522809,2.47236917743722,2.37727805522809,2.37727805522809,10516.2288210335,0.0,1.0
1977-11-22,25.25,26.25,25.25,25.25,500,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,5258.11441051671,0.0,1.0
1977-11-23,25.25,26.25,25.25,25.25,100,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,1051.62288210334,0.0,1.0
1977-11-25,25.25,26.25,25.25,25.25,1100,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,11567.8517031368,0.0,1.0
1977-11-28,25.25,26.25,25.25,25.25,600,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,6309.73729262005,0.0,1.0
1977-11-29,25.25,26.25,25.25,25.25,100,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,1051.62288210334,0.0,1.0
1977-11-30,25.25,26.25,25.25,25.25,100,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,1051.62288210334,0.0,1.0
1977-12-01,25.25,26.25,25.25,25.25,200,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,2103.24576420668,0.0,1.0
1977-12-02,25.25,26.25,25.25,25.25,500,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,5258.11441051671,0.0,1.0
1977-12-05,25.25,26.25,25.25,25.25,100,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,1051.62288210334,0.0,1.0
1977-12-06,25.25,26.25,25.25,25.25,2100,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,22084.0805241702,0.0,1.0
1977-12-07,25.25,26.25,25.25,25.25,4000,2.40105083578038,2.4961419579895,2.40105083578038,2.40105083578038,42064.9152841337,0.0,1.0
1977-12-08,25.5,26.5,25.5,25.5,500,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,5258.11441051671,0.0,1.0
1977-12-09,25.5,26.5,25.5,25.5,400,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,4206.49152841337,0.0,1.0
1977-12-12,25.5,26.5,25.5,25.5,600,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,6309.73729262005,0.0,1.0
1977-12-13,25.5,26.5,25.5,25.5,100,2.42482361633266,2.51991473854178,2.42482361633266,2.42482361633266,1051.62288210334,0.0,1.0
1977-12-14,26.5,27.5,26.5,26.5,3400,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,35755.1779915137,0.0,1.0
1977-12-15,27.75,28.75,27.75,27.75,3400,2.63877864130319,2.73386976351231,2.63877864130319,2.63877864130319,35755.1779915136,0.0,1.0
1977-12-16,28.0,29.0,28.0,28.0,100,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,1051.62288210334,0.0,1.0
1977-12-19,26.5,27.5,26.5,27.5,3100,2.51991473854178,2.6150058607509,2.51991473854178,2.6150058607509,32600.3093452036,0.0,1.0
1977-12-20,26.5,27.5,26.5,26.5,500,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,5258.11441051672,0.0,1.0
1977-12-21,26.5,27.5,26.5,26.5,200,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,2103.24576420669,0.0,1.0
1977-12-22,26.5,27.5,26.5,26.5,2100,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,22084.0805241702,0.0,1.0
1977-12-23,27.0,28.0,27.0,27.0,2400,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,25238.9491704803,0.0,1.0
1977-12-27,27.0,28.0,27.0,27.0,100,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,1051.62288210334,0.0,1.0
1977-12-28,27.0,28.0,27.0,27.0,100,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,1051.62288210334,0.0,1.0
1977-12-29,27.5,28.5,27.5,27.5,4600,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,48374.6525767539,0.0,1.0
1977-12-30,27.5,28.5,27.5,27.5,1000,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,10516.2288210335,0.0,1.0
1978-01-03,27.0,28.0,27.0,27.5,3000,2.56746029964634,2.66255142185547,2.56746029964634,2.6150058607509,31548.6864631003,0.0,1.0
1978-01-04,27.0,28.0,27.0,27.0,500,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,5258.11441051672,0.0,1.0
1978-01-05,27.0,28.0,27.0,27.0,4600,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,48374.6525767538,0.0,1.0
1978-01-06,27.0,28.0,27.0,27.0,2200,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,23135.7034062736,0.0,1.0
1978-01-09,26.0,27.0,26.0,27.0,3800,2.47236917743722,2.56746029964634,2.47236917743722,2.56746029964634,39961.669519927,0.0,1.0
1978-01-10,26.0,27.0,26.0,26.0,3800,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,39961.669519927,0.0,1.0
1978-01-11,26.0,27.0,26.0,26.0,1900,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,19980.8347599635,0.0,1.0
1978-01-12,26.25,27.25,26.25,26.25,1000,2.4961419579895,2.59123308019862,2.4961419579895,2.4961419579895,10516.2288210334,0.0,1.0
1978-01-13,26.25,27.25,26.25,26.25,500,2.4961419579895,2.59123308019862,2.4961419579895,2.4961419579895,5258.11441051672,0.0,1.0
1978-01-16,26.25,27.25,26.25,26.25,2000,2.4961419579895,2.59123308019862,2.4961419579895,2.4961419579895,21032.4576420669,0.0,1.0
1978-01-17,26.5,27.5,26.5,26.5,800,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,8412.98305682675,0.0,1.0
1978-01-18,26.5,27.5,26.5,26.5,3400,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,35755.1779915137,0.0,1.0
1978-01-19,27.5,28.5,27.5,27.5,2800,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,29445.4406988937,0.0,1.0
1978-01-20,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-01-23,27.25,28.25,27.25,27.5,2700,2.59123308019862,2.68632420240775,2.59123308019862,2.6150058607509,28393.8178167903,0.0,1.0
1978-01-24,27.25,28.25,27.25,27.25,1300,2.59123308019862,2.68632420240775,2.59123308019862,2.59123308019862,13671.0974673435,0.0,1.0
1978-01-25,27.25,28.25,27.25,27.25,300,2.59123308019862,2.68632420240775,2.59123308019862,2.59123308019862,3154.86864631003,0.0,1.0
1978-01-26,27.0,28.0,27.0,27.25,2800,2.56746029964634,2.66255142185547,2.56746029964634,2.59123308019862,29445.4406988936,0.0,1.0
1978-01-27,27.0,28.0,27.0,27.0,500,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,5258.11441051672,0.0,1.0
1978-01-30,26.75,27.75,26.75,27.0,200,2.54368751909406,2.63877864130319,2.54368751909406,2.56746029964634,2103.24576420669,0.0,1.0
1978-01-31,26.75,27.75,26.75,26.75,100,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,1051.62288210334,0.0,1.0
1978-02-01,26.75,27.75,26.75,26.75,100,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,1051.62288210334,0.0,1.0
1978-02-02,27.0,28.0,27.0,27.0,1900,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,19980.8347599635,0.0,1.0
1978-02-03,27.25,28.25,27.25,27.25,1000,2.59123308019862,2.68632420240775,2.59123308019862,2.59123308019862,10516.2288210334,0.0,1.0
1978-02-06,27.0,28.0,27.0,27.25,100,2.56746029964634,2.66255142185547,2.56746029964634,2.59123308019862,1051.62288210334,0.0,1.0
1978-02-07,27.0,28.0,27.0,27.0,100,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,1051.62288210334,0.0,1.0
1978-02-08,27.25,28.25,27.25,27.25,200,2.59123308019862,2.68632420240775,2.59123308019862,2.59123308019862,2103.24576420669,0.0,1.0
1978-02-09,27.5,28.5,27.5,27.5,2100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,22084.0805241702,0.0,1.0
1978-02-10,27.5,28.5,27.5,27.5,1200,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,12619.4745852401,0.0,1.0
1978-02-13,27.5,28.5,27.5,27.5,200,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,2103.24576420669,0.0,1.0
1978-02-14,27.5,28.5,27.5,27.5,2400,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,25238.9491704803,0.0,1.0
1978-02-15,28.0,29.0,28.0,28.0,600,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,6309.73729262005,0.0,1.0
1978-02-16,28.0,29.0,28.0,28.0,100,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,1051.62288210334,0.0,1.0
1978-02-17,28.0,29.0,28.0,28.0,3400,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,35755.1779915136,0.0,1.0
1978-02-21,28.0,29.0,28.0,28.0,600,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,6309.73729262005,0.0,1.0
1978-02-22,28.25,29.25,28.25,28.25,1500,2.68632420240775,2.78141532461687,2.68632420240775,2.68632420240775,15774.3432315501,0.0,1.0
1978-02-23,28.25,29.25,28.25,28.25,100,2.68632420240775,2.78141532461687,2.68632420240775,2.68632420240775,1051.62288210334,0.0,1.0
1978-02-24,28.25,29.25,28.25,28.25,100,2.68632420240775,2.78141532461687,2.68632420240775,2.68632420240775,1051.62288210334,0.0,1.0
1978-02-27,27.75,28.75,27.75,28.25,4500,2.63877864130319,2.73386976351231,2.63877864130319,2.68632420240775,47323.0296946504,0.0,1.0
1978-02-28,27.75,28.75,27.75,27.75,6500,2.63877864130319,2.73386976351231,2.63877864130319,2.63877864130319,68355.4873367172,0.0,1.0
1978-03-01,27.5,28.5,27.5,27.75,500,2.6150058607509,2.71009698296003,2.6150058607509,2.63877864130319,5258.11441051673,0.0,1.0
1978-03-02,27.25,28.25,27.25,27.5,2000,2.59123308019862,2.68632420240775,2.59123308019862,2.6150058607509,21032.4576420669,0.0,1.0
1978-03-03,27.25,28.25,27.25,27.25,2100,2.59123308019862,2.68632420240775,2.59123308019862,2.59123308019862,22084.0805241702,0.0,1.0
1978-03-06,27.0,28.0,27.0,27.25,100,2.56746029964634,2.66255142185547,2.56746029964634,2.59123308019862,1051.62288210334,0.0,1.0
1978-03-07,27.0,28.0,27.0,27.0,200,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,2103.24576420669,0.0,1.0
1978-03-08,27.0,28.0,27.0,27.0,2000,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,21032.4576420669,0.0,1.0
1978-03-09,27.0,28.0,27.0,27.0,1000,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,10516.2288210334,0.0,1.0
1978-03-10,27.0,28.0,27.0,27.0,100,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,1051.62288210334,0.0,1.0
1978-03-13,27.0,28.0,27.0,27.0,100,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,1051.62288210334,0.0,1.0
1978-03-14,27.25,28.25,27.25,27.25,200,2.59123308019862,2.68632420240775,2.59123308019862,2.59123308019862,2103.24576420669,0.0,1.0
1978-03-15,27.25,28.25,27.25,27.25,900,2.59123308019862,2.68632420240775,2.59123308019862,2.59123308019862,9464.6059389301,0.0,1.0
1978-03-16,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-03-17,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-03-20,27.5,28.5,27.5,27.5,1200,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,12619.4745852401,0.0,1.0
1978-03-21,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-03-22,27.5,28.5,27.5,27.5,300,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,3154.86864631004,0.0,1.0
1978-03-23,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-03-27,27.5,28.5,27.5,27.5,1500,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,15774.3432315502,0.0,1.0
1978-03-28,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-03-29,27.5,28.5,27.5,27.5,1100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,11567.8517031368,0.0,1.0
1978-03-30,27.5,28.5,27.5,27.5,300,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,3154.86864631004,0.0,1.0
1978-03-31,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-04-03,27.0,28.0,27.0,27.5,3600,2.56746029964634,2.66255142185547,2.56746029964634,2.6150058607509,37858.4237557204,0.0,1.0
1978-04-04,26.5,27.5,26.5,27.0,700,2.51991473854178,2.6150058607509,2.51991473854178,2.56746029964634,7361.3601747234,0.0,1.0
1978-04-05,26.75,27.75,26.75,26.75,3300,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,34703.5551094104,0.0,1.0
1978-04-06,27.5,28.5,27.5,27.5,4800,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,50477.8983409606,0.0,1.0
1978-04-07,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-04-10,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-04-11,27.5,28.5,27.5,27.5,5400,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,56787.6356335806,0.0,1.0
1978-04-12,27.5,28.5,27.5,27.5,600,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,6309.73729262007,0.0,1.0
1978-04-13,27.5,28.5,27.5,27.5,2000,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,21032.4576420669,0.0,1.0
1978-04-14,27.5,28.5,27.5,27.5,2100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,22084.0805241702,0.0,1.0
1978-04-17,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-04-18,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-04-19,27.5,28.5,27.5,27.5,100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,1051.62288210335,0.0,1.0
1978-04-20,27.5,28.5,27.5,27.5,6000,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,63097.3729262007,0.0,1.0
1978-04-21,27.5,28.5,27.5,27.5,21100,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,221892.428123806,0.0,1.0
1978-04-24,27.5,28.5,27.5,27.5,1500,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,15774.3432315502,0.0,1.0
1978-04-25,27.5,28.5,27.5,27.5,500,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,5258.11441051673,0.0,1.0
1978-04-26,27.5,28.5,27.5,27.5,900,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,9464.60593893011,0.0,1.0
1978-04-27,26.5,27.5,26.5,27.5,4700,2.51991473854178,2.6150058607509,2.51991473854178,2.6150058607509,49426.2754588571,0.0,1.0
1978-04-28,26.5,27.5,26.5,26.5,4900,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,51529.5212230638,0.0,1.0
1978-05-01,26.75,27.75,26.75,26.75,5500,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,57839.2585156839,0.0,1.0
1978-05-02,26.75,27.75,26.75,26.75,3800,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,39961.6695199271,0.0,1.0
1978-05-03,26.75,27.75,26.75,26.75,100,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,1051.62288210334,0.0,1.0
1978-05-04,26.75,27.75,26.75,26.75,2100,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,22084.0805241702,0.0,1.0
1978-05-05,27.0,28.0,27.0,27.0,100,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,1051.62288210334,0.0,1.0
1978-05-08,27.5,28.5,27.5,27.5,4400,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,46271.4068125472,0.0,1.0
1978-05-09,27.5,28.5,27.5,27.5,600,2.6150058607509,2.71009698296003,2.6150058607509,2.6150058607509,6309.73729262007,0.0,1.0
1978-05-10,27.75,28.75,27.75,27.75,500,2.63877864130319,2.73386976351231,2.63877864130319,2.63877864130319,5258.11441051671,0.0,1.0
1978-05-11,28.0,29.0,28.0,28.0,5000,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,52581.1441051671,0.0,1.0
1978-05-12,29.0,30.0,29.0,29.0,4700,2.75764254406459,2.85273366627371,2.75764254406459,2.75764254406459,49426.2754588571,0.0,1.0
1978-05-15,29.25,30.25,29.25,29.25,1100,2.78141532461687,2.876506446826,2.78141532461687,2.78141532461687,11567.8517031368,0.0,1.0
1978-05-16,29.25,30.25,29.25,29.25,3400,2.78141532461687,2.876506446826,2.78141532461687,2.78141532461687,35755.1779915137,0.0,1.0
1978-05-17,28.75,29.75,28.75,29.25,2900,2.73386976351231,2.82896088572143,2.73386976351231,2.78141532461687,30497.0635809969,0.0,1.0
1978-05-18,28.5,29.5,28.5,28.75,1200,2.71009698296003,2.80518810516915,2.71009698296003,2.73386976351231,12619.4745852401,0.0,1.0
1978-05-19,28.0,29.0,28.0,28.5,1600,2.66255142185547,2.75764254406459,2.66255142185547,2.71009698296003,16825.9661136535,0.0,1.0
1978-05-22,27.0,28.0,27.0,28.0,3600,2.56746029964634,2.66255142185547,2.56746029964634,2.66255142185547,37858.4237557204,0.0,1.0
1978-05-23,26.5,27.5,26.5,27.0,1100,2.51991473854178,2.6150058607509,2.51991473854178,2.56746029964634,11567.8517031368,0.0,1.0
1978-05-24,26.25,27.25,26.25,26.5,800,2.4961419579895,2.59123308019862,2.4961419579895,2.51991473854178,8412.98305682674,0.0,1.0
1978-05-25,26.0,27.0,26.0,26.25,300,2.47236917743722,2.56746029964634,2.47236917743722,2.4961419579895,3154.86864631003,0.0,1.0
1978-05-26,26.0,27.0,26.0,26.0,1700,2.47236917743722,2.56746029964634,2.47236917743722,2.47236917743722,17877.5889957568,0.0,1.0
1978-05-30,26.5,27.5,26.5,26.5,2000,2.51991473854178,2.6150058607509,2.51991473854178,2.51991473854178,21032.4576420669,0.0,1.0
1978-05-31,27.0,28.0,27.0,27.0,5400,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,56787.6356335806,0.0,1.0
1978-06-01,27.0,28.0,27.0,27.0,300,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,3154.86864631003,0.0,1.0
1978-06-02,26.75,27.75,26.75,27.0,300,2.54368751909406,2.63877864130319,2.54368751909406,2.56746029964634,3154.86864631003,0.0,1.0
1978-06-05,26.75,27.75,26.75,26.75,1200,2.54368751909406,2.63877864130319,2.54368751909406,2.54368751909406,12619.4745852401,0.0,1.0
1978-06-06,26.25,27.25,26.25,26.75,1100,2.4961419579895,2.59123308019862,2.4961419579895,2.54368751909406,11567.8517031368,0.0,1.0
1978-06-07,27.0,28.0,27.0,27.0,4500,2.56746029964634,2.66255142185547,2.56746029964634,2.56746029964634,47323.0296946505,0.0,1.0
1978-06-08,27.75,28.75,27.75,27.75,3600,2.63877864130319,2.73386976351231,2.63877864130319,2.63877864130319,37858.4237557203,0.0,1.0
1978-06-09,27.75,28.75,27.75,27.75,2700,2.63877864130319,2.73386976351231,2.63877864130319,2.63877864130319,28393.8178167902,0.0,1.0
1978-06-12,28.0,29.0,28.0,28.0,2000,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,21032.4576420668,0.0,1.0
1978-06-13,28.0,29.0,28.0,28.0,700,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,7361.36017472339,0.0,1.0
1978-06-14,28.5,29.5,28.5,28.5,2800,2.71009698296003,2.80518810516915,2.71009698296003,2.71009698296003,29445.4406988936,0.0,1.0
1978-06-15,28.75,29.75,28.75,28.75,1000,2.73386976351231,2.82896088572143,2.73386976351231,2.73386976351231,10516.2288210334,0.0,1.0
1978-06-16,28.5,29.5,28.5,28.75,700,2.71009698296003,2.80518810516915,2.71009698296003,2.73386976351231,7361.3601747234,0.0,1.0
1978-06-19,28.5,29.5,28.5,28.5,1400,2.71009698296003,2.80518810516915,2.71009698296003,2.71009698296003,14722.7203494468,0.0,1.0
1978-06-20,28.5,29.5,28.5,28.5,100,2.71009698296003,2.80518810516915,2.71009698296003,2.71009698296003,1051.62288210334,0.0,1.0
1978-06-21,28.75,29.75,28.75,28.75,1800,2.73386976351231,2.82896088572143,2.73386976351231,2.73386976351231,18929.2118778602,0.0,1.0
1978-06-22,29.0,30.0,29.0,29.0,800,2.75764254406459,2.85273366627371,2.75764254406459,2.75764254406459,8412.98305682675,0.0,1.0
1978-06-23,29.0,30.0,29.0,29.0,1000,2.75764254406459,2.85273366627371,2.75764254406459,2.75764254406459,10516.2288210334,0.0,1.0
1978-06-26,29.0,30.0,29.0,29.0,100,2.75764254406459,2.85273366627371,2.75764254406459,2.75764254406459,1051.62288210334,0.0,1.0
1978-06-27,28.5,29.5,28.5,29.0,2100,2.71009698296003,2.80518810516915,2.71009698296003,2.75764254406459,22084.0805241702,0.0,1.0
1978-06-28,28.25,29.25,28.25,28.5,1300,2.68632420240775,2.78141532461687,2.68632420240775,2.71009698296003,13671.0974673434,0.0,1.0
1978-06-29,28.0,29.0,28.0,28.25,400,2.66255142185547,2.75764254406459,2.66255142185547,2.68632420240775,4206.49152841337,0.0,1.0
1978-06-30,28.0,29.0,28.0,28.0,1100,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,11567.8517031368,0.0,1.0
1978-07-03,28.0,29.0,28.0,28.0,100,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,1051.62288210334,0.0,1.0
1978-07-05,28.0,29.0,28.0,28.0,200,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,2103.24576420668,0.0,1.0
1978-07-06,28.0,29.0,28.0,28.0,5200,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,54684.3898693738,0.0,1.0
1978-07-07,27.75,28.75,27.75,28.0,100,2.63877864130319,2.73386976351231,2.63877864130319,2.66255142185547,1051.62288210334,0.0,1.0
1978-07-10,27.75,28.75,27.75,27.75,600,2.63877864130319,2.73386976351231,2.63877864130319,2.63877864130319,6309.73729262005,0.0,1.0
1978-07-11,27.75,28.75,27.75,27.75,100,2.63877864130319,2.73386976351231,2.63877864130319,2.63877864130319,1051.62288210334,0.0,1.0
1978-07-12,27.75,28.75,27.75,27.75,100,2.63877864130319,2.73386976351231,2.63877864130319,2.63877864130319,1051.62288210334,0.0,1.0
1978-07-13,28.0,29.0,28.0,28.0,500,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,5258.11441051671,0.0,1.0
1978-07-14,28.0,29.0,28.0,28.0,100,2.66255142185547,2.75764254406459,2.66255142185547,2.66255142185547,1051.62288210334,0.0,1.0
1978-07-17,28.75,29.75,28.75,28.75,4800,2.73386976351231,2.82896088572143,2.73386976351231,2.73386976351231,50477.8983409605,0.0,1.0
1978-07-18,28.75,29.75,28.75,28.75,600,2.73386976351231,2.82896088572143,2.73386976351231,2.73386976351231,6309.73729262006,0.0,1.0
1978-07-19,28.75,29.75,28.75,28.75,400,2.73386976351231,2.82896088572143,2.73386976351231,2.73386976351231,4206.49152841337,0.0,1.0
1978-07-20,29.5,30.5,29.5,29.5,2100,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,22084.0805241702,0.0,1.0
1978-07-21,29.5,30.5,29.5,29.5,100,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,1051.62288210334,0.0,1.0
1978-07-24,29.5,30.5,29.5,29.5,1400,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,14722.7203494468,0.0,1.0
1978-07-25,29.5,30.5,29.5,29.5,1300,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,13671.0974673435,0.0,1.0
1978-07-26,28.75,29.75,28.75,29.5,4800,2.73386976351231,2.82896088572143,2.73386976351231,2.80518810516915,50477.8983409605,0.0,1.0
1978-07-27,28.75,29.75,28.75,28.75,2700,2.73386976351231,2.82896088572143,2.73386976351231,2.73386976351231,28393.8178167903,0.0,1.0
1978-07-28,28.75,29.75,28.75,28.75,1900,2.73386976351231,2.82896088572143,2.73386976351231,2.73386976351231,19980.8347599635,0.0,1.0
1978-07-31,29.25,30.25,29.25,29.25,4100,2.78141532461687,2.876506446826,2.78141532461687,2.78141532461687,43116.5381662371,0.0,1.0
1978-08-01,29.5,30.5,29.5,29.5,2200,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,23135.7034062736,0.0,1.0
1978-08-02,29.5,30.5,29.5,29.5,2200,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,23135.7034062736,0.0,1.0
1978-08-03,29.75,30.75,29.75,29.75,1800,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,18929.2118778602,0.0,1.0
1978-08-04,29.5,30.5,29.5,29.75,3000,2.80518810516915,2.90027922737828,2.80518810516915,2.82896088572143,31548.6864631003,0.0,1.0
1978-08-07,29.5,30.5,29.5,29.5,3400,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,35755.1779915137,0.0,1.0
1978-08-08,29.5,30.5,29.5,29.5,2900,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,30497.063580997,0.0,1.0
1978-08-09,29.5,30.5,29.5,29.5,3000,2.80518810516915,2.90027922737828,2.80518810516915,2.80518810516915,31548.6864631003,0.0,1.0
1978-08-10,31.75,32.75,31.75,31.75,18300,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,192446.987424912,0.0,1.0
1978-08-11,32.5,33.5,32.5,32.5,3300,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,34703.5551094104,0.0,1.0
1978-08-14,33.5,34.5,33.5,33.5,3300,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,34703.5551094103,0.0,1.0
1978-08-15,33.75,34.75,33.75,33.75,2300,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,24187.3262883769,0.0,1.0
1978-08-16,34.0,35.0,34.0,34.0,2700,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,28393.8178167903,0.0,1.0
1978-08-17,34.0,35.0,34.0,34.0,1400,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,14722.7203494468,0.0,1.0
1978-08-18,33.5,34.5,33.5,34.0,2300,3.18555259400565,3.28064371621477,3.18555259400565,3.23309815511021,24187.3262883769,0.0,1.0
1978-08-21,31.75,32.75,31.75,32.75,6900,3.01914313013968,3.1142342523488,3.01914313013968,3.1142342523488,72561.9788651307,0.0,1.0
1978-08-22,30.75,31.75,30.75,31.75,3200,2.92405200793056,3.01914313013968,2.92405200793056,3.01914313013968,33651.9322273069,0.0,1.0
1978-08-23,31.0,32.0,31.0,31.0,900,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,9464.60593893008,0.0,1.0
1978-08-24,31.0,32.0,31.0,31.0,600,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,6309.73729262005,0.0,1.0
1978-08-25,31.0,32.0,31.0,31.0,2700,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,28393.8178167902,0.0,1.0
1978-08-28,30.75,31.75,30.75,31.0,3600,2.92405200793056,3.01914313013968,2.92405200793056,2.94782478848284,37858.4237557203,0.0,1.0
1978-08-29,30.75,31.75,30.75,30.75,4100,2.92405200793056,3.01914313013968,2.92405200793056,2.92405200793056,43116.538166237,0.0,1.0
1978-08-30,30.75,31.75,30.75,30.75,500,2.92405200793056,3.01914313013968,2.92405200793056,2.92405200793056,5258.11441051671,0.0,1.0
1978-08-31,30.75,31.75,30.75,30.75,400,2.92405200793056,3.01914313013968,2.92405200793056,2.92405200793056,4206.49152841337,0.0,1.0
1978-09-01,30.75,31.75,30.75,30.75,400,2.92405200793056,3.01914313013968,2.92405200793056,2.92405200793056,4206.49152841337,0.0,1.0
1978-09-05,30.75,31.75,30.75,30.75,200,2.92405200793056,3.01914313013968,2.92405200793056,2.92405200793056,2103.24576420668,0.0,1.0
1978-09-06,30.75,31.75,30.75,30.75,1000,2.92405200793056,3.01914313013968,2.92405200793056,2.92405200793056,10516.2288210334,0.0,1.0
1978-09-07,31.0,32.0,31.0,31.0,5800,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,60994.1271619939,0.0,1.0
1978-09-08,31.5,32.5,31.5,31.5,1900,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,19980.8347599635,0.0,1.0
1978-09-11,31.5,32.5,31.5,31.5,1000,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,10516.2288210334,0.0,1.0
1978-09-12,31.5,32.5,31.5,31.5,1800,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,18929.2118778602,0.0,1.0
1978-09-13,31.5,32.5,31.5,31.5,200,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,2103.24576420669,0.0,1.0
1978-09-14,31.25,32.25,31.25,31.5,2000,2.97159756903512,3.06668869124424,2.97159756903512,2.9953703495874,21032.4576420669,0.0,1.0
1978-09-15,31.25,32.25,31.25,31.25,1900,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,19980.8347599635,0.0,1.0
1978-09-18,30.25,31.25,30.25,31.25,5000,2.876506446826,2.97159756903512,2.876506446826,2.97159756903512,52581.1441051671,0.0,1.0
1978-09-19,30.0,31.0,30.0,30.25,3400,2.85273366627371,2.94782478848284,2.85273366627371,2.876506446826,35755.1779915137,0.0,1.0
1978-09-20,29.75,30.75,29.75,30.0,1900,2.82896088572143,2.92405200793056,2.82896088572143,2.85273366627371,19980.8347599635,0.0,1.0
1978-09-21,29.75,30.75,29.75,29.75,800,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,8412.98305682676,0.0,1.0
1978-09-22,29.75,30.75,29.75,29.75,400,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,4206.49152841338,0.0,1.0
1978-09-25,29.75,30.75,29.75,29.75,100,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,1051.62288210334,0.0,1.0
1978-09-26,29.75,30.75,29.75,29.75,2400,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,25238.9491704803,0.0,1.0
1978-09-27,29.75,30.75,29.75,29.75,300,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,3154.86864631003,0.0,1.0
1978-09-28,29.75,30.75,29.75,29.75,2000,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,21032.4576420669,0.0,1.0
1978-09-29,29.75,30.75,29.75,29.75,200,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,2103.24576420669,0.0,1.0
1978-10-02,29.75,30.75,29.75,29.75,2000,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,21032.4576420669,0.0,1.0
1978-10-03,29.75,30.75,29.75,29.75,800,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,8412.98305682676,0.0,1.0
1978-10-04,29.75,30.75,29.75,29.75,22100,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,232408.656944839,0.0,1.0
1978-10-05,29.75,30.75,29.75,29.75,500,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,5258.11441051672,0.0,1.0
1978-10-06,30.0,31.0,30.0,30.0,1000,2.85273366627371,2.94782478848284,2.85273366627371,2.85273366627371,10516.2288210334,0.0,1.0
1978-10-09,30.0,31.0,30.0,30.0,100,2.85273366627371,2.94782478848284,2.85273366627371,2.85273366627371,1051.62288210334,0.0,1.0
1978-10-10,30.0,31.0,30.0,30.0,1100,2.85273366627371,2.94782478848284,2.85273366627371,2.85273366627371,11567.8517031368,0.0,1.0
1978-10-11,30.0,31.0,30.0,30.0,100,2.85273366627371,2.94782478848284,2.85273366627371,2.85273366627371,1051.62288210334,0.0,1.0
1978-10-12,30.5,31.5,30.5,30.5,3700,2.90027922737828,2.9953703495874,2.90027922737828,2.90027922737828,38910.0466378236,0.0,1.0
1978-10-13,31.75,32.75,31.75,31.75,2800,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,29445.4406988936,0.0,1.0
1978-10-16,32.0,33.0,32.0,32.0,9000,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,94646.0593893009,0.0,1.0
1978-10-17,32.0,33.0,32.0,32.0,2000,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,21032.4576420669,0.0,1.0
1978-10-18,32.25,33.25,32.25,32.25,3800,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,39961.6695199271,0.0,1.0
1978-10-19,32.25,33.25,32.25,32.25,2300,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,24187.3262883769,0.0,1.0
1978-10-20,32.5,33.5,32.5,32.5,6700,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,70458.7331009241,0.0,1.0
1978-10-23,32.5,33.5,32.5,32.5,3600,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,37858.4237557204,0.0,1.0
1978-10-24,32.5,33.5,32.5,32.5,3400,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,35755.1779915137,0.0,1.0
1978-10-25,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1978-10-26,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1978-10-27,32.25,33.25,32.25,32.5,2300,3.06668869124424,3.16177981345337,3.06668869124424,3.09046147179652,24187.3262883769,0.0,1.0
1978-10-30,32.0,33.0,32.0,32.25,23500,3.04291591069196,3.13800703290109,3.04291591069196,3.06668869124424,247131.377294286,0.0,1.0
1978-10-31,31.0,32.0,31.0,32.0,10300,2.94782478848284,3.04291591069196,2.94782478848284,3.04291591069196,108317.156856644,0.0,1.0
1978-11-01,31.0,32.0,31.0,31.0,1000,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,10516.2288210334,0.0,1.0
1978-11-02,31.0,32.0,31.0,31.0,2500,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,26290.5720525836,0.0,1.0
1978-11-03,31.0,32.0,31.0,31.0,800,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,8412.98305682674,0.0,1.0
1978-11-06,31.0,32.0,31.0,31.0,2400,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,25238.9491704802,0.0,1.0
1978-11-07,31.0,32.0,31.0,31.0,200,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,2103.24576420668,0.0,1.0
1978-11-08,31.25,32.25,31.25,31.25,2700,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,28393.8178167903,0.0,1.0
1978-11-09,31.25,32.25,31.25,31.25,7600,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,79923.3390398541,0.0,1.0
1978-11-10,31.25,32.25,31.25,31.25,100,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,1051.62288210334,0.0,1.0
1978-11-13,31.25,32.25,31.25,31.25,400,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,4206.49152841337,0.0,1.0
1978-11-14,31.25,32.25,31.25,31.25,300,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,3154.86864631003,0.0,1.0
1978-11-15,31.25,32.25,31.25,31.25,1400,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,14722.7203494468,0.0,1.0
1978-11-16,31.25,32.25,31.25,31.25,100,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,1051.62288210334,0.0,1.0
1978-11-17,31.25,32.25,31.25,31.25,500,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,5258.11441051671,0.0,1.0
1978-11-20,31.25,32.25,31.25,31.25,1000,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,10516.2288210334,0.0,1.0
1978-11-21,31.25,32.25,31.25,31.25,100,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,1051.62288210334,0.0,1.0
1978-11-22,31.25,32.25,31.25,31.25,100,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,1051.62288210334,0.0,1.0
1978-11-24,31.25,32.25,31.25,31.25,600,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,6309.73729262006,0.0,1.0
1978-11-27,31.25,32.25,31.25,31.25,100,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,1051.62288210334,0.0,1.0
1978-11-28,31.75,32.75,31.75,31.75,3900,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,41013.2924020304,0.0,1.0
1978-11-29,31.75,32.75,31.75,31.75,12100,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,127246.368734505,0.0,1.0
1978-11-30,31.75,32.75,31.75,31.75,1000,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,10516.2288210334,0.0,1.0
1978-12-01,32.0,33.0,32.0,32.0,200,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,2103.24576420669,0.0,1.0
1978-12-04,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1978-12-05,32.0,33.0,32.0,32.0,2200,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,23135.7034062736,0.0,1.0
1978-12-06,32.0,33.0,32.0,32.0,900,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,9464.6059389301,0.0,1.0
1978-12-07,32.0,33.0,32.0,32.0,1100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,11567.8517031368,0.0,1.0
1978-12-08,32.0,33.0,32.0,32.0,1200,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,12619.4745852401,0.0,1.0
1978-12-11,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1978-12-12,32.0,33.0,32.0,32.0,600,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,6309.73729262006,0.0,1.0
1978-12-13,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1978-12-14,32.0,33.0,32.0,32.0,400,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,4206.49152841338,0.0,1.0
1978-12-15,32.0,33.0,32.0,32.0,2800,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,29445.4406988936,0.0,1.0
1978-12-18,31.75,32.75,31.75,32.0,2900,3.01914313013968,3.1142342523488,3.01914313013968,3.04291591069196,30497.063580997,0.0,1.0
1978-12-19,32.0,33.0,32.0,32.0,800,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,8412.98305682675,0.0,1.0
1978-12-20,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1978-12-21,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1978-12-22,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1978-12-26,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1978-12-27,32.75,33.75,32.75,32.75,200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,2103.24576420669,0.0,1.0
1978-12-28,32.75,33.75,32.75,32.75,2200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,23135.7034062736,0.0,1.0
1978-12-29,32.75,33.75,32.75,32.75,400,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,4206.49152841338,0.0,1.0
1979-01-02,33.0,34.0,33.0,33.0,1200,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,12619.4745852401,0.0,1.0
1979-01-03,33.0,34.0,33.0,33.0,1200,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,12619.4745852401,0.0,1.0
1979-01-04,33.0,34.0,33.0,33.0,3000,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,31548.6864631002,0.0,1.0
1979-01-05,33.0,34.0,33.0,33.0,2100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,22084.0805241702,0.0,1.0
1979-01-08,33.0,34.0,33.0,33.0,1900,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,19980.8347599635,0.0,1.0
1979-01-09,33.0,34.0,33.0,33.0,800,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,8412.98305682673,0.0,1.0
1979-01-10,33.0,34.0,33.0,33.0,300,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,3154.86864631003,0.0,1.0
1979-01-11,33.0,34.0,33.0,33.0,10100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,106213.911092438,0.0,1.0
1979-01-12,33.25,34.25,33.25,33.25,1200,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,12619.4745852401,0.0,1.0
1979-01-15,33.25,34.25,33.25,33.25,1600,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,16825.9661136535,0.0,1.0
1979-01-16,33.25,34.25,33.25,33.25,3700,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,38910.0466378237,0.0,1.0
1979-01-17,33.0,34.0,33.0,33.25,11000,3.13800703290109,3.23309815511021,3.13800703290109,3.16177981345337,115678.517031368,0.0,1.0
1979-01-18,33.0,34.0,33.0,33.0,200,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,2103.24576420668,0.0,1.0
1979-01-19,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-01-22,32.75,33.75,32.75,33.0,6300,3.1142342523488,3.20932537455793,3.1142342523488,3.13800703290109,66252.2415725107,0.0,1.0
1979-01-23,32.5,33.5,32.5,32.75,400,3.09046147179652,3.18555259400565,3.09046147179652,3.1142342523488,4206.49152841338,0.0,1.0
1979-01-24,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1979-01-25,32.5,33.5,32.5,32.5,300,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,3154.86864631003,0.0,1.0
1979-01-26,32.25,33.25,32.25,32.5,2600,3.06668869124424,3.16177981345337,3.06668869124424,3.09046147179652,27342.1949346869,0.0,1.0
1979-01-29,32.25,33.25,32.25,32.25,1200,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,12619.4745852401,0.0,1.0
1979-01-30,32.25,33.25,32.25,32.25,600,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,6309.73729262006,0.0,1.0
1979-01-31,32.0,33.0,32.0,32.25,1700,3.04291591069196,3.13800703290109,3.04291591069196,3.06668869124424,17877.5889957568,0.0,1.0
1979-02-01,32.0,33.0,32.0,32.0,5700,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,59942.5042798906,0.0,1.0
1979-02-02,32.0,33.0,32.0,32.0,1100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,11567.8517031368,0.0,1.0
1979-02-05,32.0,33.0,32.0,32.0,2700,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,28393.8178167903,0.0,1.0
1979-02-06,32.0,33.0,32.0,32.0,1300,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,13671.0974673435,0.0,1.0
1979-02-07,32.0,33.0,32.0,32.0,2800,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,29445.4406988936,0.0,1.0
1979-02-08,32.0,33.0,32.0,32.0,8800,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,92542.8136250943,0.0,1.0
1979-02-09,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1979-02-12,32.0,33.0,32.0,32.0,800,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,8412.98305682675,0.0,1.0
1979-02-13,32.75,33.75,32.75,32.75,8900,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,93594.4365071977,0.0,1.0
1979-02-14,32.75,33.75,32.75,32.75,200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,2103.24576420669,0.0,1.0
1979-02-15,32.75,33.75,32.75,32.75,600,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,6309.73729262007,0.0,1.0
1979-02-16,33.0,34.0,33.0,33.0,1000,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,10516.2288210334,0.0,1.0
1979-02-20,33.0,34.0,33.0,33.0,600,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,6309.73729262005,0.0,1.0
1979-02-21,32.5,33.5,32.5,33.0,2100,3.09046147179652,3.18555259400565,3.09046147179652,3.13800703290109,22084.0805241702,0.0,1.0
1979-02-22,32.5,33.5,32.5,32.5,100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,1051.62288210334,0.0,1.0
1979-02-23,32.5,33.5,32.5,32.5,9900,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,104110.665328231,0.0,1.0
1979-02-26,32.25,33.25,32.25,32.5,5500,3.06668869124424,3.16177981345337,3.06668869124424,3.09046147179652,57839.2585156839,0.0,1.0
1979-02-27,30.75,31.75,30.75,31.75,3800,2.92405200793056,3.01914313013968,2.92405200793056,3.01914313013968,39961.669519927,0.0,1.0
1979-02-28,29.0,30.0,29.0,30.0,5700,2.75764254406459,2.85273366627371,2.75764254406459,2.85273366627371,59942.5042798906,0.0,1.0
1979-03-01,29.75,30.75,29.75,29.75,1500,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,15774.3432315502,0.0,1.0
1979-03-02,29.75,30.75,29.75,29.75,400,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,4206.49152841338,0.0,1.0
1979-03-05,30.0,31.0,30.0,30.0,2500,2.85273366627371,2.94782478848284,2.85273366627371,2.85273366627371,26290.5720525836,0.0,1.0
1979-03-06,30.75,31.75,30.75,30.75,3600,2.92405200793056,3.01914313013968,2.92405200793056,2.92405200793056,37858.4237557203,0.0,1.0
1979-03-07,31.5,32.5,31.5,31.5,3400,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,35755.1779915137,0.0,1.0
1979-03-08,31.5,32.5,31.5,31.5,3300,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,34703.5551094103,0.0,1.0
1979-03-09,31.75,32.75,31.75,31.75,100,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,1051.62288210334,0.0,1.0
1979-03-12,31.75,32.75,31.75,31.75,2100,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,22084.0805241702,0.0,1.0
1979-03-13,31.75,32.75,31.75,31.75,2600,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,27342.1949346869,0.0,1.0
1979-03-14,32.0,33.0,32.0,32.0,2300,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,24187.3262883769,0.0,1.0
1979-03-15,32.0,33.0,32.0,32.0,200,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,2103.24576420669,0.0,1.0
1979-03-16,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1979-03-19,32.25,33.25,32.25,32.25,1300,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,13671.0974673435,0.0,1.0
1979-03-20,32.25,33.25,32.25,32.25,2000,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,21032.4576420669,0.0,1.0
1979-03-21,32.25,33.25,32.25,32.25,1900,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,19980.8347599635,0.0,1.0
1979-03-22,32.25,33.25,32.25,32.25,1300,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,13671.0974673435,0.0,1.0
1979-03-23,32.5,33.5,32.5,32.5,3700,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,38910.0466378237,0.0,1.0
1979-03-26,32.5,33.5,32.5,32.5,1200,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,12619.4745852401,0.0,1.0
1979-03-27,32.5,33.5,32.5,32.5,3400,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,35755.1779915137,0.0,1.0
1979-03-28,32.5,33.5,32.5,32.5,1000,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,10516.2288210334,0.0,1.0
1979-03-29,32.75,33.75,32.75,32.75,2500,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,26290.5720525836,0.0,1.0
1979-03-30,32.75,33.75,32.75,32.75,200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,2103.24576420669,0.0,1.0
1979-04-02,32.5,33.5,32.5,32.75,600,3.09046147179652,3.18555259400565,3.09046147179652,3.1142342523488,6309.73729262007,0.0,1.0
1979-04-03,32.0,33.0,32.0,32.5,1800,3.04291591069196,3.13800703290109,3.04291591069196,3.09046147179652,18929.2118778602,0.0,1.0
1979-04-04,32.25,33.25,32.25,32.25,400,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,4206.49152841338,0.0,1.0
1979-04-05,32.0,33.0,32.0,32.25,2500,3.04291591069196,3.13800703290109,3.04291591069196,3.06668869124424,26290.5720525836,0.0,1.0
1979-04-06,32.0,33.0,32.0,32.0,200,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,2103.24576420669,0.0,1.0
1979-04-09,32.0,33.0,32.0,32.0,700,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,7361.36017472341,0.0,1.0
1979-04-10,32.0,33.0,32.0,32.0,1600,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,16825.9661136535,0.0,1.0
1979-04-11,32.0,33.0,32.0,32.0,900,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,9464.6059389301,0.0,1.0
1979-04-12,32.0,33.0,32.0,32.0,300,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,3154.86864631003,0.0,1.0
1979-04-16,32.0,33.0,32.0,32.0,600,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,6309.73729262006,0.0,1.0
1979-04-17,32.0,33.0,32.0,32.0,1800,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,18929.2118778602,0.0,1.0
1979-04-18,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1979-04-19,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1979-04-20,32.0,33.0,32.0,32.0,1000,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,10516.2288210334,0.0,1.0
1979-04-23,32.0,33.0,32.0,32.0,1100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,11567.8517031368,0.0,1.0
1979-04-24,31.75,32.75,31.75,32.0,1100,3.01914313013968,3.1142342523488,3.01914313013968,3.04291591069196,11567.8517031368,0.0,1.0
1979-04-25,31.5,32.5,31.5,31.75,800,2.9953703495874,3.09046147179652,2.9953703495874,3.01914313013968,8412.98305682674,0.0,1.0
1979-04-26,31.5,32.5,31.5,31.5,400,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,4206.49152841337,0.0,1.0
1979-04-27,31.5,32.5,31.5,31.5,800,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,8412.98305682674,0.0,1.0
1979-04-30,31.25,32.25,31.25,31.5,1300,2.97159756903512,3.06668869124424,2.97159756903512,2.9953703495874,13671.0974673435,0.0,1.0
1979-05-01,31.25,32.25,31.25,31.25,700,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,7361.3601747234,0.0,1.0
1979-05-02,31.25,32.25,31.25,31.25,100,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,1051.62288210334,0.0,1.0
1979-05-03,31.5,32.5,31.5,31.5,1600,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,16825.9661136535,0.0,1.0
1979-05-04,32.0,33.0,32.0,32.0,1500,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,15774.3432315502,0.0,1.0
1979-05-07,31.75,32.75,31.75,32.0,800,3.01914313013968,3.1142342523488,3.01914313013968,3.04291591069196,8412.98305682675,0.0,1.0
1979-05-08,32.0,33.0,32.0,32.0,4700,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,49426.2754588572,0.0,1.0
1979-05-09,32.0,33.0,32.0,32.0,100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,1051.62288210334,0.0,1.0
1979-05-10,31.5,32.5,31.5,32.0,2400,2.9953703495874,3.09046147179652,2.9953703495874,3.04291591069196,25238.9491704802,0.0,1.0
1979-05-11,31.75,32.75,31.75,31.75,2900,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,30497.063580997,0.0,1.0
1979-05-14,31.5,32.5,31.5,31.75,1400,2.9953703495874,3.09046147179652,2.9953703495874,3.01914313013968,14722.7203494468,0.0,1.0
1979-05-15,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1979-05-16,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1979-05-17,31.5,32.5,31.5,31.5,200,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,2103.24576420669,0.0,1.0
1979-05-18,31.5,32.5,31.5,31.5,2100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,22084.0805241702,0.0,1.0
1979-05-21,31.75,32.75,31.75,31.75,1000,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,10516.2288210334,0.0,1.0
1979-05-22,31.75,32.75,31.75,31.75,600,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,6309.73729262006,0.0,1.0
1979-05-23,31.75,32.75,31.75,31.75,100,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,1051.62288210334,0.0,1.0
1979-05-24,31.5,32.5,31.5,31.75,100,2.9953703495874,3.09046147179652,2.9953703495874,3.01914313013968,1051.62288210334,0.0,1.0
1979-05-25,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1979-05-29,31.5,32.5,31.5,31.5,1300,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,13671.0974673435,0.0,1.0
1979-05-30,31.5,32.5,31.5,31.5,300,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,3154.86864631003,0.0,1.0
1979-05-31,31.5,32.5,31.5,31.5,1100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,11567.8517031368,0.0,1.0
1979-06-01,31.5,32.5,31.5,31.5,2600,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,27342.1949346869,0.0,1.0
1979-06-04,31.5,32.5,31.5,31.5,4300,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,45219.7839304438,0.0,1.0
1979-06-05,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1979-06-06,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1979-06-07,32.25,33.25,32.25,32.25,5900,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,62045.7500440973,0.0,1.0
1979-06-08,32.75,33.75,32.75,32.75,1900,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,19980.8347599635,0.0,1.0
1979-06-11,33.0,34.0,33.0,33.0,1300,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,13671.0974673434,0.0,1.0
1979-06-12,33.0,34.0,33.0,33.0,1900,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,19980.8347599635,0.0,1.0
1979-06-13,33.5,34.5,33.5,33.5,2000,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,21032.4576420668,0.0,1.0
1979-06-14,33.75,34.75,33.75,33.75,2400,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,25238.9491704802,0.0,1.0
1979-06-15,33.75,34.75,33.75,33.75,100,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,1051.62288210334,0.0,1.0
1979-06-18,33.5,34.5,33.5,33.75,3400,3.18555259400565,3.28064371621477,3.18555259400565,3.20932537455793,35755.1779915136,0.0,1.0
1979-06-19,33.75,34.75,33.75,33.75,3300,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,34703.5551094103,0.0,1.0
1979-06-20,33.75,34.75,33.75,33.75,200,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,2103.24576420669,0.0,1.0
1979-06-21,33.75,34.75,33.75,33.75,600,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,6309.73729262006,0.0,1.0
1979-06-22,34.25,35.25,34.25,34.25,8400,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,88336.3220966808,0.0,1.0
1979-06-25,34.5,35.5,34.5,34.5,2900,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,30497.063580997,0.0,1.0
1979-06-26,34.5,35.5,34.5,34.5,100,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,1051.62288210334,0.0,1.0
1979-06-27,34.5,35.5,34.5,34.5,1200,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,12619.4745852401,0.0,1.0
1979-06-28,34.5,35.5,34.5,34.5,600,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,6309.73729262006,0.0,1.0
1979-06-29,34.75,35.75,34.75,34.75,600,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,6309.73729262006,0.0,1.0
1979-07-02,34.75,35.75,34.75,34.75,5600,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,58890.8813977873,0.0,1.0
1979-07-03,34.75,35.75,34.75,34.75,1800,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,18929.2118778602,0.0,1.0
1979-07-05,35.0,36.0,35.0,35.0,900,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,9464.6059389301,0.0,1.0
1979-07-06,35.75,36.75,35.75,35.75,2800,3.39950761897618,3.4945987411853,3.39950761897618,3.39950761897618,29445.4406988936,0.0,1.0
1979-07-09,36.25,37.25,36.25,36.25,3000,3.44705318008074,3.54214430228986,3.44705318008074,3.44705318008074,31548.6864631003,0.0,1.0
1979-07-10,38.75,39.75,38.75,38.75,2600,3.68478098560355,3.77987210781267,3.68478098560355,3.68478098560355,27342.1949346869,0.0,1.0
1979-07-11,37.75,38.75,37.75,38.75,5000,3.58968986339442,3.68478098560355,3.58968986339442,3.68478098560355,52581.1441051672,0.0,1.0
1979-07-12,37.75,38.75,37.75,37.75,3300,3.58968986339442,3.68478098560355,3.58968986339442,3.58968986339442,34703.5551094104,0.0,1.0
1979-07-13,37.0,38.0,37.0,37.75,2900,3.51837152173758,3.6134626439467,3.51837152173758,3.58968986339442,30497.063580997,0.0,1.0
1979-07-16,36.0,37.0,36.0,37.0,3900,3.42328039952846,3.51837152173758,3.42328039952846,3.51837152173758,41013.2924020303,0.0,1.0
1979-07-17,35.0,36.0,35.0,36.0,2100,3.32818927731933,3.42328039952846,3.32818927731933,3.42328039952846,22084.0805241702,0.0,1.0
1979-07-18,35.0,36.0,35.0,35.0,2200,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,23135.7034062736,0.0,1.0
1979-07-19,34.5,35.5,34.5,35.0,1600,3.28064371621477,3.3757348384239,3.28064371621477,3.32818927731933,16825.9661136535,0.0,1.0
1979-07-20,34.5,35.5,34.5,34.5,3900,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,41013.2924020304,0.0,1.0
1979-07-23,34.5,35.5,34.5,34.5,500,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,5258.11441051672,0.0,1.0
1979-07-24,34.5,35.5,34.5,34.5,5000,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,52581.1441051672,0.0,1.0
1979-07-25,33.25,34.25,33.25,34.25,2600,3.16177981345337,3.25687093566249,3.16177981345337,3.25687093566249,27342.1949346869,0.0,1.0
1979-07-26,33.25,34.25,33.25,33.25,1100,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,11567.8517031368,0.0,1.0
1979-07-27,33.5,34.5,33.5,33.5,50100,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,526863.063933775,0.0,1.0
1979-07-30,34.25,35.25,34.25,34.25,3200,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,33651.932227307,0.0,1.0
1979-07-31,34.25,35.25,34.25,34.25,2500,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,26290.5720525836,0.0,1.0
1979-08-01,34.25,35.25,34.25,34.25,200,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,2103.24576420669,0.0,1.0
1979-08-02,34.0,35.0,34.0,34.25,1000,3.23309815511021,3.32818927731933,3.23309815511021,3.25687093566249,10516.2288210334,0.0,1.0
1979-08-03,33.75,34.75,33.75,34.0,4000,3.20932537455793,3.30441649676705,3.20932537455793,3.23309815511021,42064.9152841337,0.0,1.0
1979-08-06,33.75,34.75,33.75,33.75,500,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,5258.11441051671,0.0,1.0
1979-08-07,33.75,34.75,33.75,33.75,100,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,1051.62288210334,0.0,1.0
1979-08-08,33.75,34.75,33.75,33.75,5200,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,54684.3898693738,0.0,1.0
1979-08-09,33.75,34.75,33.75,33.75,100,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,1051.62288210334,0.0,1.0
1979-08-10,33.75,34.75,33.75,33.75,1100,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,11567.8517031368,0.0,1.0
1979-08-13,33.75,34.75,33.75,33.75,300,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,3154.86864631003,0.0,1.0
1979-08-14,33.75,34.75,33.75,33.75,200,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,2103.24576420669,0.0,1.0
1979-08-15,34.0,35.0,34.0,34.0,200,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,2103.24576420669,0.0,1.0
1979-08-16,34.25,35.25,34.25,34.25,700,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,7361.3601747234,0.0,1.0
1979-08-17,34.25,35.25,34.25,34.25,200,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,2103.24576420669,0.0,1.0
1979-08-20,34.25,35.25,34.25,34.25,100,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,1051.62288210334,0.0,1.0
1979-08-21,34.0,35.0,34.0,34.25,300,3.23309815511021,3.32818927731933,3.23309815511021,3.25687093566249,3154.86864631003,0.0,1.0
1979-08-22,34.0,35.0,34.0,34.0,700,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,7361.3601747234,0.0,1.0
1979-08-23,34.0,35.0,34.0,34.0,200,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,2103.24576420669,0.0,1.0
1979-08-24,33.5,34.5,33.5,34.0,11300,3.18555259400565,3.28064371621477,3.18555259400565,3.23309815511021,118833.385677678,0.0,1.0
1979-08-27,33.5,34.5,33.5,33.5,200,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,2103.24576420668,0.0,1.0
1979-08-28,33.5,34.5,33.5,33.5,2600,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,27342.1949346869,0.0,1.0
1979-08-29,33.25,34.25,33.25,33.5,7600,3.16177981345337,3.25687093566249,3.16177981345337,3.18555259400565,79923.339039854,0.0,1.0
1979-08-30,33.25,34.25,33.25,33.25,3000,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,31548.6864631003,0.0,1.0
1979-08-31,33.0,34.0,33.0,33.25,1600,3.13800703290109,3.23309815511021,3.13800703290109,3.16177981345337,16825.9661136535,0.0,1.0
1979-09-04,32.75,33.75,32.75,33.0,4000,3.1142342523488,3.20932537455793,3.1142342523488,3.13800703290109,42064.9152841338,0.0,1.0
1979-09-05,32.0,33.0,32.0,32.75,900,3.04291591069196,3.13800703290109,3.04291591069196,3.1142342523488,9464.6059389301,0.0,1.0
1979-09-06,32.0,33.0,32.0,32.0,900,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,9464.6059389301,0.0,1.0
1979-09-07,32.0,33.0,32.0,32.0,600,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,6309.73729262006,0.0,1.0
1979-09-10,31.75,32.75,31.75,32.0,9300,3.01914313013968,3.1142342523488,3.01914313013968,3.04291591069196,97800.928035611,0.0,1.0
1979-09-11,32.75,33.75,32.75,32.75,5200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,54684.3898693739,0.0,1.0
1979-09-12,33.5,34.5,33.5,33.5,1900,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,19980.8347599635,0.0,1.0
1979-09-13,33.75,34.75,33.75,33.75,700,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,7361.3601747234,0.0,1.0
1979-09-14,33.25,34.25,33.25,33.75,1300,3.16177981345337,3.25687093566249,3.16177981345337,3.20932537455793,13671.0974673434,0.0,1.0
1979-09-17,33.25,34.25,33.25,33.25,100,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,1051.62288210334,0.0,1.0
1979-09-18,33.25,34.25,33.25,33.25,700,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,7361.36017472339,0.0,1.0
1979-09-19,33.25,34.25,33.25,33.25,400,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,4206.49152841337,0.0,1.0
1979-09-20,33.25,34.25,33.25,33.25,100,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,1051.62288210334,0.0,1.0
1979-09-21,33.25,34.25,33.25,33.25,100,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,1051.62288210334,0.0,1.0
1979-09-24,33.25,34.25,33.25,33.25,1000,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,10516.2288210334,0.0,1.0
1979-09-25,33.25,34.25,33.25,33.25,200,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,2103.24576420668,0.0,1.0
1979-09-26,33.5,34.5,33.5,33.5,600,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,6309.73729262005,0.0,1.0
1979-09-27,33.5,34.5,33.5,33.5,2200,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,23135.7034062735,0.0,1.0
1979-09-28,33.5,34.5,33.5,33.5,100,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,1051.62288210334,0.0,1.0
1979-10-01,33.5,34.5,33.5,33.5,100,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,1051.62288210334,0.0,1.0
1979-10-02,33.5,34.5,33.5,33.5,1800,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,18929.2118778602,0.0,1.0
1979-10-03,33.75,34.75,33.75,33.75,100,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,1051.62288210334,0.0,1.0
1979-10-04,34.75,35.75,34.75,34.75,2400,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,25238.9491704803,0.0,1.0
1979-10-05,34.75,35.75,34.75,34.75,500,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,5258.11441051672,0.0,1.0
1979-10-08,34.75,35.75,34.75,34.75,1100,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,11567.8517031368,0.0,1.0
1979-10-09,34.5,35.5,34.5,34.75,1200,3.28064371621477,3.3757348384239,3.28064371621477,3.30441649676705,12619.4745852401,0.0,1.0
1979-10-10,34.25,35.25,34.25,34.5,1600,3.25687093566249,3.35196205787161,3.25687093566249,3.28064371621477,16825.9661136535,0.0,1.0
1979-10-11,34.0,35.0,34.0,34.25,800,3.23309815511021,3.32818927731933,3.23309815511021,3.25687093566249,8412.98305682674,0.0,1.0
1979-10-12,34.25,35.25,34.25,34.25,1100,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,11567.8517031368,0.0,1.0
1979-10-15,34.25,35.25,34.25,34.25,100,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,1051.62288210334,0.0,1.0
1979-10-16,33.75,34.75,33.75,34.25,7300,3.20932537455793,3.30441649676705,3.20932537455793,3.25687093566249,76768.470393544,0.0,1.0
1979-10-17,33.75,34.75,33.75,33.75,900,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,9464.60593893008,0.0,1.0
1979-10-18,33.75,34.75,33.75,33.75,300,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,3154.86864631003,0.0,1.0
1979-10-19,33.25,34.25,33.25,33.75,26800,3.16177981345337,3.25687093566249,3.16177981345337,3.20932537455793,281834.932403696,0.0,1.0
1979-10-22,32.5,33.5,32.5,33.25,3500,3.09046147179652,3.18555259400565,3.09046147179652,3.16177981345337,36806.8008736171,0.0,1.0
1979-10-23,32.5,33.5,32.5,32.5,1200,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,12619.4745852401,0.0,1.0
1979-10-24,32.5,33.5,32.5,32.5,2500,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,26290.5720525836,0.0,1.0
1979-10-25,32.5,33.5,32.5,32.5,1100,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,11567.8517031368,0.0,1.0
1979-10-26,32.75,33.75,32.75,32.75,100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,1051.62288210334,0.0,1.0
1979-10-29,32.75,33.75,32.75,32.75,100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,1051.62288210334,0.0,1.0
1979-10-30,32.75,33.75,32.75,32.75,700,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,7361.36017472341,0.0,1.0
1979-10-31,32.75,33.75,32.75,32.75,100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,1051.62288210334,0.0,1.0
1979-11-01,32.75,33.75,32.75,32.75,2200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,23135.7034062736,0.0,1.0
1979-11-02,32.75,33.75,32.75,32.75,600,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,6309.73729262007,0.0,1.0
1979-11-05,32.75,33.75,32.75,32.75,7100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,74665.2246293375,0.0,1.0
1979-11-06,32.75,33.75,32.75,32.75,200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,2103.24576420669,0.0,1.0
1979-11-07,32.5,33.5,32.5,32.75,100,3.09046147179652,3.18555259400565,3.09046147179652,3.1142342523488,1051.62288210334,0.0,1.0
1979-11-08,32.5,33.5,32.5,32.5,200,3.09046147179652,3.18555259400565,3.09046147179652,3.09046147179652,2103.24576420669,0.0,1.0
1979-11-09,32.75,33.75,32.75,32.75,600,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,6309.73729262007,0.0,1.0
1979-11-12,32.75,33.75,32.75,32.75,200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,2103.24576420669,0.0,1.0
1979-11-13,32.75,33.75,32.75,32.75,100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,1051.62288210334,0.0,1.0
1979-11-14,32.75,33.75,32.75,32.75,1600,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,16825.9661136535,0.0,1.0
1979-11-15,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-11-16,33.0,34.0,33.0,33.0,300,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,3154.86864631003,0.0,1.0
1979-11-19,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-11-20,33.0,34.0,33.0,33.0,1700,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,17877.5889957568,0.0,1.0
1979-11-21,33.0,34.0,33.0,33.0,500,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,5258.11441051671,0.0,1.0
1979-11-23,33.0,34.0,33.0,33.0,1200,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,12619.4745852401,0.0,1.0
1979-11-26,33.0,34.0,33.0,33.0,3000,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,31548.6864631002,0.0,1.0
1979-11-27,33.0,34.0,33.0,33.0,1100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,11567.8517031368,0.0,1.0
1979-11-28,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-11-29,33.0,34.0,33.0,33.0,400,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,4206.49152841337,0.0,1.0
1979-11-30,33.0,34.0,33.0,33.0,1000,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,10516.2288210334,0.0,1.0
1979-12-03,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-12-04,32.75,33.75,32.75,33.0,1600,3.1142342523488,3.20932537455793,3.1142342523488,3.13800703290109,16825.9661136535,0.0,1.0
1979-12-05,32.75,33.75,32.75,32.75,1600,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,16825.9661136535,0.0,1.0
1979-12-06,32.75,33.75,32.75,32.75,2000,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,21032.4576420669,0.0,1.0
1979-12-07,32.5,33.5,32.5,32.75,100,3.09046147179652,3.18555259400565,3.09046147179652,3.1142342523488,1051.62288210334,0.0,1.0
1979-12-10,32.75,33.75,32.75,32.75,1200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,12619.4745852401,0.0,1.0
1979-12-11,32.75,33.75,32.75,32.75,100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,1051.62288210334,0.0,1.0
1979-12-12,32.75,33.75,32.75,32.75,200,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,2103.24576420669,0.0,1.0
1979-12-13,33.0,34.0,33.0,33.0,900,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,9464.60593893008,0.0,1.0
1979-12-14,33.0,34.0,33.0,33.0,300,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,3154.86864631003,0.0,1.0
1979-12-17,33.0,34.0,33.0,33.0,3500,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,36806.800873617,0.0,1.0
1979-12-18,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-12-19,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-12-20,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-12-21,33.0,34.0,33.0,33.0,300,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,3154.86864631003,0.0,1.0
1979-12-24,33.0,34.0,33.0,33.0,200,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,2103.24576420668,0.0,1.0
1979-12-26,33.0,34.0,33.0,33.0,1400,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,14722.7203494468,0.0,1.0
1979-12-27,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1979-12-28,33.0,34.0,33.0,33.0,300,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,3154.86864631003,0.0,1.0
1979-12-31,33.0,34.0,33.0,33.0,1100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,11567.8517031368,0.0,1.0
1980-01-02,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1980-01-03,32.75,33.75,32.75,33.0,1500,3.1142342523488,3.20932537455793,3.1142342523488,3.13800703290109,15774.3432315502,0.0,1.0
1980-01-04,32.75,33.75,32.75,32.75,6100,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,64148.995808304,0.0,1.0
1980-01-07,32.75,33.75,32.75,32.75,300,3.1142342523488,3.20932537455793,3.1142342523488,3.1142342523488,3154.86864631003,0.0,1.0
1980-01-08,33.0,34.0,33.0,33.0,1800,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,18929.2118778602,0.0,1.0
1980-01-09,33.0,34.0,33.0,33.0,100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,1051.62288210334,0.0,1.0
1980-01-10,33.0,34.0,33.0,33.0,300,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,3154.86864631003,0.0,1.0
1980-01-11,33.0,34.0,33.0,33.0,900,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,9464.60593893008,0.0,1.0
1980-01-14,33.0,34.0,33.0,33.0,1100,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,11567.8517031368,0.0,1.0
1980-01-15,33.25,34.25,33.25,33.25,300,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,3154.86864631003,0.0,1.0
1980-01-16,33.25,34.25,33.25,33.25,600,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,6309.73729262005,0.0,1.0
1980-01-17,33.25,34.25,33.25,33.25,200,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,2103.24576420668,0.0,1.0
1980-01-18,33.25,34.25,33.25,33.25,1000,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,10516.2288210334,0.0,1.0
1980-01-21,33.0,34.0,33.0,33.25,4400,3.13800703290109,3.23309815511021,3.13800703290109,3.16177981345337,46271.406812547,0.0,1.0
1980-01-22,33.0,34.0,33.0,33.0,3000,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,31548.6864631002,0.0,1.0
1980-01-23,33.5,34.5,33.5,33.5,500,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,5258.11441051671,0.0,1.0
1980-01-24,34.0,35.0,34.0,34.0,900,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,9464.60593893009,0.0,1.0
1980-01-25,34.25,35.25,34.25,34.25,800,3.25687093566249,3.35196205787161,3.25687093566249,3.25687093566249,8412.98305682675,0.0,1.0
1980-01-28,34.5,35.5,34.5,34.5,1400,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,14722.7203494468,0.0,1.0
1980-01-29,34.5,35.5,34.5,34.5,600,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,6309.73729262006,0.0,1.0
1980-01-30,34.75,35.75,34.75,34.75,600,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,6309.73729262006,0.0,1.0
1980-01-31,35.75,36.75,35.75,35.75,2300,3.39950761897618,3.4945987411853,3.39950761897618,3.39950761897618,24187.3262883769,0.0,1.0
1980-02-01,35.75,36.75,35.75,35.75,1100,3.39950761897618,3.4945987411853,3.39950761897618,3.39950761897618,11567.8517031368,0.0,1.0
1980-02-04,36.75,37.75,36.75,36.75,2100,3.4945987411853,3.58968986339442,3.4945987411853,3.4945987411853,22084.0805241702,0.0,1.0
1980-02-05,37.0,38.0,37.0,37.0,500,3.51837152173758,3.6134626439467,3.51837152173758,3.51837152173758,5258.11441051672,0.0,1.0
1980-02-06,37.0,38.0,37.0,37.0,700,3.51837152173758,3.6134626439467,3.51837152173758,3.51837152173758,7361.3601747234,0.0,1.0
1980-02-07,37.0,38.0,37.0,37.0,100,3.51837152173758,3.6134626439467,3.51837152173758,3.51837152173758,1051.62288210334,0.0,1.0
1980-02-08,37.0,38.0,37.0,37.0,1000,3.51837152173758,3.6134626439467,3.51837152173758,3.51837152173758,10516.2288210334,0.0,1.0
1980-02-11,37.0,38.0,37.0,37.0,1000,3.51837152173758,3.6134626439467,3.51837152173758,3.51837152173758,10516.2288210334,0.0,1.0
1980-02-12,37.0,38.0,37.0,37.0,2400,3.51837152173758,3.6134626439467,3.51837152173758,3.51837152173758,25238.9491704802,0.0,1.0
1980-02-13,37.0,38.0,37.0,37.0,400,3.51837152173758,3.6134626439467,3.51837152173758,3.51837152173758,4206.49152841337,0.0,1.0
1980-02-14,37.25,38.25,37.25,37.25,1900,3.54214430228986,3.63723542449899,3.54214430228986,3.54214430228986,19980.8347599635,0.0,1.0
1980-02-15,37.25,38.25,37.25,37.25,12500,3.54214430228986,3.63723542449899,3.54214430228986,3.54214430228986,131452.860262918,0.0,1.0
1980-02-19,37.0,38.0,37.0,37.25,2600,3.51837152173758,3.6134626439467,3.51837152173758,3.54214430228986,27342.1949346869,0.0,1.0
1980-02-20,37.25,38.25,37.25,37.25,6500,3.54214430228986,3.63723542449899,3.54214430228986,3.54214430228986,68355.4873367173,0.0,1.0
1980-02-21,37.0,38.0,37.0,37.25,1100,3.51837152173758,3.6134626439467,3.51837152173758,3.54214430228986,11567.8517031368,0.0,1.0
1980-02-22,36.75,37.75,36.75,37.0,2500,3.4945987411853,3.58968986339442,3.4945987411853,3.51837152173758,26290.5720525836,0.0,1.0
1980-02-25,36.5,37.5,36.5,36.75,2100,3.47082596063302,3.56591708284214,3.47082596063302,3.4945987411853,22084.0805241702,0.0,1.0
1980-02-26,35.5,36.5,35.5,36.5,2400,3.3757348384239,3.47082596063302,3.3757348384239,3.47082596063302,25238.9491704802,0.0,1.0
1980-02-27,35.0,36.0,35.0,35.5,1100,3.32818927731933,3.42328039952846,3.32818927731933,3.3757348384239,11567.8517031368,0.0,1.0
1980-02-28,34.75,35.75,34.75,35.0,1300,3.30441649676705,3.39950761897618,3.30441649676705,3.32818927731933,13671.0974673435,0.0,1.0
1980-02-29,34.75,35.75,34.75,34.75,200,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,2103.24576420669,0.0,1.0
1980-03-03,34.25,35.25,34.25,34.75,800,3.25687093566249,3.35196205787161,3.25687093566249,3.30441649676705,8412.98305682675,0.0,1.0
1980-03-04,34.0,35.0,34.0,34.25,200,3.23309815511021,3.32818927731933,3.23309815511021,3.25687093566249,2103.24576420669,0.0,1.0
1980-03-05,33.5,34.5,33.5,34.0,800,3.18555259400565,3.28064371621477,3.18555259400565,3.23309815511021,8412.98305682674,0.0,1.0
1980-03-06,33.0,34.0,33.0,33.5,200,3.13800703290109,3.23309815511021,3.13800703290109,3.18555259400565,2103.24576420668,0.0,1.0
1980-03-07,32.25,33.25,32.25,33.0,1900,3.06668869124424,3.16177981345337,3.06668869124424,3.13800703290109,19980.8347599635,0.0,1.0
1980-03-10,32.25,33.25,32.25,32.25,100,3.06668869124424,3.16177981345337,3.06668869124424,3.06668869124424,1051.62288210334,0.0,1.0
1980-03-11,32.0,33.0,32.0,32.25,5800,3.04291591069196,3.13800703290109,3.04291591069196,3.06668869124424,60994.1271619939,0.0,1.0
1980-03-12,31.5,32.5,31.5,32.0,2100,2.9953703495874,3.09046147179652,2.9953703495874,3.04291591069196,22084.0805241702,0.0,1.0
1980-03-13,31.25,32.25,31.25,31.5,4200,2.97159756903512,3.06668869124424,2.97159756903512,2.9953703495874,44168.1610483404,0.0,1.0
1980-03-14,29.75,30.75,29.75,30.75,5000,2.82896088572143,2.92405200793056,2.82896088572143,2.92405200793056,52581.1441051672,0.0,1.0
1980-03-17,29.75,30.75,29.75,29.75,5700,2.82896088572143,2.92405200793056,2.82896088572143,2.82896088572143,59942.5042798906,0.0,1.0
1980-03-18,30.0,31.0,30.0,30.0,2700,2.85273366627371,2.94782478848284,2.85273366627371,2.85273366627371,28393.8178167903,0.0,1.0
1980-03-19,30.0,31.0,30.0,30.0,1900,2.85273366627371,2.94782478848284,2.85273366627371,2.85273366627371,19980.8347599635,0.0,1.0
1980-03-20,30.25,31.25,30.25,30.25,300,2.876506446826,2.97159756903512,2.876506446826,2.876506446826,3154.86864631002,0.0,1.0
1980-03-21,30.25,31.25,30.25,30.25,1000,2.876506446826,2.97159756903512,2.876506446826,2.876506446826,10516.2288210334,0.0,1.0
1980-03-24,30.25,31.25,30.25,30.25,5800,2.876506446826,2.97159756903512,2.876506446826,2.876506446826,60994.1271619938,0.0,1.0
1980-03-25,30.25,31.25,30.25,30.25,1800,2.876506446826,2.97159756903512,2.876506446826,2.876506446826,18929.2118778601,0.0,1.0
1980-03-26,30.25,31.25,30.25,30.25,100,2.876506446826,2.97159756903512,2.876506446826,2.876506446826,1051.62288210334,0.0,1.0
1980-03-27,30.0,31.0,30.0,30.25,100,2.85273366627371,2.94782478848284,2.85273366627371,2.876506446826,1051.62288210334,0.0,1.0
1980-03-28,30.0,31.0,30.0,30.0,100,2.85273366627371,2.94782478848284,2.85273366627371,2.85273366627371,1051.62288210334,0.0,1.0
1980-03-31,30.25,31.25,30.25,30.25,1300,2.876506446826,2.97159756903512,2.876506446826,2.876506446826,13671.0974673434,0.0,1.0
1980-04-01,31.0,32.0,31.0,31.0,1000,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,10516.2288210334,0.0,1.0
1980-04-02,31.0,32.0,31.0,31.0,1000,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,10516.2288210334,0.0,1.0
1980-04-03,31.0,32.0,31.0,31.0,100,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,1051.62288210334,0.0,1.0
1980-04-07,31.0,32.0,31.0,31.0,100,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,1051.62288210334,0.0,1.0
1980-04-08,31.0,32.0,31.0,31.0,2100,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,22084.0805241702,0.0,1.0
1980-04-09,31.25,32.25,31.25,31.25,200,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,2103.24576420669,0.0,1.0
1980-04-10,31.25,32.25,31.25,31.25,100,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,1051.62288210334,0.0,1.0
1980-04-11,31.75,32.75,31.75,31.75,500,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,5258.11441051672,0.0,1.0
1980-04-14,31.75,32.75,31.75,31.75,300,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,3154.86864631003,0.0,1.0
1980-04-15,32.0,33.0,32.0,32.0,10100,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,106213.911092438,0.0,1.0
1980-04-16,31.5,32.5,31.5,32.0,5500,2.9953703495874,3.09046147179652,2.9953703495874,3.04291591069196,57839.2585156839,0.0,1.0
1980-04-17,31.5,32.5,31.5,31.5,600,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,6309.73729262006,0.0,1.0
1980-04-18,31.5,32.5,31.5,31.5,400,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,4206.49152841337,0.0,1.0
1980-04-21,31.5,32.5,31.5,31.5,600,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,6309.73729262006,0.0,1.0
1980-04-22,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1980-04-23,31.5,32.5,31.5,31.5,200,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,2103.24576420669,0.0,1.0
1980-04-24,31.75,32.75,31.75,31.75,100,3.01914313013968,3.1142342523488,3.01914313013968,3.01914313013968,1051.62288210334,0.0,1.0
1980-04-25,31.5,32.5,31.5,31.75,100,2.9953703495874,3.09046147179652,2.9953703495874,3.01914313013968,1051.62288210334,0.0,1.0
1980-04-28,31.5,32.5,31.5,31.5,4900,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,51529.5212230638,0.0,1.0
1980-04-29,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1980-04-30,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1980-05-01,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1980-05-02,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1980-05-05,31.25,32.25,31.25,31.5,1000,2.97159756903512,3.06668869124424,2.97159756903512,2.9953703495874,10516.2288210334,0.0,1.0
1980-05-06,31.0,32.0,31.0,31.25,600,2.94782478848284,3.04291591069196,2.94782478848284,2.97159756903512,6309.73729262005,0.0,1.0
1980-05-07,31.0,32.0,31.0,31.0,1000,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,10516.2288210334,0.0,1.0
1980-05-08,31.0,32.0,31.0,31.0,100,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,1051.62288210334,0.0,1.0
1980-05-09,31.0,32.0,31.0,31.0,500,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,5258.11441051671,0.0,1.0
1980-05-12,31.0,32.0,31.0,31.0,500,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,5258.11441051671,0.0,1.0
1980-05-13,31.0,32.0,31.0,31.0,100,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,1051.62288210334,0.0,1.0
1980-05-14,31.0,32.0,31.0,31.0,400,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,4206.49152841337,0.0,1.0
1980-05-15,31.0,32.0,31.0,31.0,200,2.94782478848284,3.04291591069196,2.94782478848284,2.94782478848284,2103.24576420668,0.0,1.0
1980-05-16,31.25,32.25,31.25,31.25,600,2.97159756903512,3.06668869124424,2.97159756903512,2.97159756903512,6309.73729262006,0.0,1.0
1980-05-19,31.5,32.5,31.5,31.5,1000,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,10516.2288210334,0.0,1.0
1980-05-20,31.5,32.5,31.5,31.5,200,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,2103.24576420669,0.0,1.0
1980-05-21,31.5,32.5,31.5,31.5,100,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,1051.62288210334,0.0,1.0
1980-05-22,31.5,32.5,31.5,31.5,700,2.9953703495874,3.09046147179652,2.9953703495874,2.9953703495874,7361.3601747234,0.0,1.0
1980-05-23,32.0,33.0,32.0,32.0,1800,3.04291591069196,3.13800703290109,3.04291591069196,3.04291591069196,18929.2118778602,0.0,1.0
1980-05-27,33.0,34.0,33.0,33.0,2200,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,23135.7034062735,0.0,1.0
1980-05-28,33.0,34.0,33.0,33.0,200,3.13800703290109,3.23309815511021,3.13800703290109,3.13800703290109,2103.24576420668,0.0,1.0
1980-05-29,33.25,34.25,33.25,33.25,500,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,5258.11441051671,0.0,1.0
1980-05-30,33.25,34.25,33.25,33.25,1000,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,10516.2288210334,0.0,1.0
1980-06-02,33.25,34.25,33.25,33.25,700,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,7361.36017472339,0.0,1.0
1980-06-03,33.25,34.25,33.25,33.25,200,3.16177981345337,3.25687093566249,3.16177981345337,3.16177981345337,2103.24576420668,0.0,1.0
1980-06-04,33.5,34.5,33.5,33.5,300,3.18555259400565,3.28064371621477,3.18555259400565,3.18555259400565,3154.86864631003,0.0,1.0
1980-06-05,33.75,34.75,33.75,33.75,100,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,1051.62288210334,0.0,1.0
1980-06-06,33.75,34.75,33.75,33.75,100,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,1051.62288210334,0.0,1.0
1980-06-09,33.75,34.75,33.75,33.75,200,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,2103.24576420669,0.0,1.0
1980-06-10,33.75,34.75,33.75,33.75,200,3.20932537455793,3.30441649676705,3.20932537455793,3.20932537455793,2103.24576420669,0.0,1.0
1980-06-11,34.0,35.0,34.0,34.0,1100,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,11567.8517031368,0.0,1.0
1980-06-12,34.0,35.0,34.0,34.0,100,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,1051.62288210334,0.0,1.0
1980-06-13,34.0,35.0,34.0,34.0,100,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,1051.62288210334,0.0,1.0
1980-06-16,34.0,35.0,34.0,34.0,800,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,8412.98305682674,0.0,1.0
1980-06-17,34.0,35.0,34.0,34.0,5100,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,53632.7669872705,0.0,1.0
1980-06-18,34.0,35.0,34.0,34.0,300,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,3154.86864631003,0.0,1.0
1980-06-19,34.0,35.0,34.0,34.0,800,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,8412.98305682674,0.0,1.0
1980-06-20,34.0,35.0,34.0,34.0,1700,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,17877.5889957568,0.0,1.0
1980-06-23,34.0,35.0,34.0,34.0,1300,3.23309815511021,3.32818927731933,3.23309815511021,3.23309815511021,13671.0974673435,0.0,1.0
1980-06-24,34.5,35.5,34.5,34.5,700,3.28064371621477,3.3757348384239,3.28064371621477,3.28064371621477,7361.3601747234,0.0,1.0
1980-06-25,34.75,35.75,34.75,34.75,400,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,4206.49152841338,0.0,1.0
1980-06-26,34.75,35.75,34.75,34.75,100,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,1051.62288210334,0.0,1.0
1980-06-27,34.75,35.75,34.75,34.75,100,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,1051.62288210334,0.0,1.0
1980-06-30,34.75,35.75,34.75,34.75,2100,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,22084.0805241702,0.0,1.0
1980-07-01,34.75,35.75,34.75,34.75,700,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,7361.36017472341,0.0,1.0
1980-07-02,34.75,35.75,34.75,34.75,100,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,1051.62288210334,0.0,1.0
1980-07-03,34.75,35.75,34.75,34.75,400,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,4206.49152841338,0.0,1.0
1980-07-07,34.75,35.5,34.75,34.75,100,3.30441649676705,3.3757348384239,3.30441649676705,3.30441649676705,1051.62288210334,0.0,1.0
1980-07-08,34.75,35.75,34.75,34.75,200,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,2103.24576420669,0.0,1.0
1980-07-09,34.75,35.75,34.75,34.75,1600,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,16825.9661136535,0.0,1.0
1980-07-10,34.75,35.75,34.75,34.75,300,3.30441649676705,3.39950761897618,3.30441649676705,3.30441649676705,3154.86864631003,0.0,1.0
1980-07-11,34.75,35.5,34.75,34.75,1400,3.30441649676705,3.3757348384239,3.30441649676705,3.30441649676705,14722.7203494468,0.0,1.0
1980-07-14,34.75,35.25,34.75,34.75,900,3.30441649676705,3.35196205787161,3.30441649676705,3.30441649676705,9464.6059389301,0.0,1.0
1980-07-15,34.75,35.25,34.75,34.75,200,3.30441649676705,3.35196205787161,3.30441649676705,3.30441649676705,2103.24576420669,0.0,1.0
1980-07-16,34.75,35.25,34.75,34.75,200,3.30441649676705,3.35196205787161,3.30441649676705,3.30441649676705,2103.24576420669,0.0,1.0
1980-07-17,34.75,35.25,34.75,34.75,200,3.30441649676705,3.35196205787161,3.30441649676705,3.30441649676705,2103.24576420669,0.0,1.0
1980-07-18,34.75,35.25,34.75,34.75,800,3.30441649676705,3.35196205787161,3.30441649676705,3.30441649676705,8412.98305682675,0.0,1.0
1980-07-21,34.75,35.25,34.75,34.75,6000,3.30441649676705,3.35196205787161,3.30441649676705,3.30441649676705,63097.3729262006,0.0,1.0
1980-07-22,34.75,35.25,34.75,34.75,1300,3.30441649676705,3.35196205787161,3.30441649676705,3.30441649676705,13671.0974673435,0.0,1.0
1980-07-23,34.25,35.0,34.25,34.75,4700,3.25687093566249,3.32818927731933,3.25687093566249,3.30441649676705,49426.2754588571,0.0,1.0
1980-07-24,34.0,34.5,34.0,34.25,700,3.23309815511021,3.28064371621477,3.23309815511021,3.25687093566249,7361.3601747234,0.0,1.0
1980-07-25,33.5,34.25,33.5,34.0,200,3.18555259400565,3.25687093566249,3.18555259400565,3.23309815511021,2103.24576420668,0.0,1.0
1980-07-28,33.5,34.0,33.5,33.5,100,3.18555259400565,3.23309815511021,3.18555259400565,3.18555259400565,1051.62288210334,0.0,1.0
1980-07-29,33.25,34.0,33.25,33.5,400,3.16177981345337,3.23309815511021,3.16177981345337,3.18555259400565,4206.49152841337,0.0,1.0
1980-07-30,33.5,34.25,33.5,33.5,900,3.18555259400565,3.25687093566249,3.18555259400565,3.18555259400565,9464.60593893008,0.0,1.0
1980-07-31,33.75,34.5,33.75,33.75,5300,3.20932537455793,3.28064371621477,3.20932537455793,3.20932537455793,55736.0127514772,0.0,1.0
1980-08-01,34.0,34.75,34.0,34.0,5400,3.23309815511021,3.30441649676705,3.23309815511021,3.23309815511021,56787.6356335805,0.0,1.0
1980-08-04,34.0,34.75,34.0,34.0,300,3.23309815511021,3.30441649676705,3.23309815511021,3.23309815511021,3154.86864631003,0.0,1.0
1980-08-05,34.25,35.0,34.25,34.25,3400,3.25687093566249,3.32818927731933,3.25687093566249,3.25687093566249,35755.1779915137,0.0,1.0
1980-08-06,34.25,35.0,34.25,34.25,5200,3.25687093566249,3.32818927731933,3.25687093566249,3.25687093566249,54684.3898693739,0.0,1.0
1980-08-07,34.25,35.0,34.25,34.25,5200,3.25687093566249,3.32818927731933,3.25687093566249,3.25687093566249,54684.3898693739,0.0,1.0
1980-08-08,34.25,35.0,34.25,34.25,400,3.25687093566249,3.32818927731933,3.25687093566249,3.25687093566249,4206.49152841337,0.0,1.0
1980-08-11,34.25,35.0,34.25,34.25,600,3.25687093566249,3.32818927731933,3.25687093566249,3.25687093566249,6309.73729262006,0.0,1.0
1980-08-12,34.5,35.25,34.5,34.5,3400,3.28064371621477,3.35196205787161,3.28064371621477,3.28064371621477,35755.1779915137,0.0,1.0
1980-08-13,34.5,35.25,34.5,34.5,300,3.28064371621477,3.35196205787161,3.28064371621477,3.28064371621477,3154.86864631003,0.0,1.0
1980-08-14,34.5,35.25,34.5,34.5,400,3.28064371621477,3.35196205787161,3.28064371621477,3.28064371621477,4206.49152841337,0.0,1.0
1980-08-15,35.0,35.75,35.0,35.0,4600,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,48374.6525767538,0.0,1.0
1980-08-18,35.0,35.75,35.0,35.0,1400,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,14722.7203494468,0.0,1.0
1980-08-19,35.0,35.75,35.0,35.0,9300,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,97800.928035611,0.0,1.0
1980-08-20,35.0,35.75,35.0,35.0,1400,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,14722.7203494468,0.0,1.0
1980-08-21,35.0,35.75,35.0,35.0,2800,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,29445.4406988936,0.0,1.0
1980-08-22,35.0,35.75,35.0,35.0,2400,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,25238.9491704803,0.0,1.0
1980-08-25,35.0,35.75,35.0,35.0,1000,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,10516.2288210334,0.0,1.0
1980-08-26,35.0,35.75,35.0,35.0,300,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,3154.86864631003,0.0,1.0
1980-08-27,35.0,35.75,35.0,35.0,4100,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,43116.5381662371,0.0,1.0
1980-08-28,35.0,35.75,35.0,35.0,2900,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,30497.063580997,0.0,1.0
1980-08-29,35.0,35.75,35.0,35.0,3600,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,37858.4237557204,0.0,1.0
1980-09-02,35.0,35.75,35.0,35.0,1000,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,10516.2288210334,0.0,1.0
1980-09-03,35.0,35.75,35.0,35.0,900,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,9464.6059389301,0.0,1.0
1980-09-04,35.0,35.75,35.0,35.0,3700,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,38910.0466378237,0.0,1.0
1980-09-05,35.0,35.75,35.0,35.0,5100,3.32818927731933,3.39950761897618,3.32818927731933,3.32818927731933,53632.7669872706,0.0,1.0
1980-09-08,35.0,36.0,35.0,35.0,100,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,1051.62288210334,0.0,1.0
1980-09-09,35.25,36.0,35.25,35.25,3000,3.35196205787161,3.42328039952846,3.35196205787161,3.35196205787161,31548.6864631003,0.0,1.0
1980-09-10,35.0,36.0,35.0,35.25,1100,3.32818927731933,3.42328039952846,3.32818927731933,3.35196205787161,11567.8517031368,0.0,1.0
1980-09-11,35.0,36.0,35.0,35.0,300,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,3154.86864631003,0.0,1.0
1980-09-12,35.0,36.0,35.0,35.0,100,3.32818927731933,3.42328039952846,3.32818927731933,3.32818927731933,1051.62288210334,0.0,1.0
1980-09-15,35.25,36.0,35.25,35.25,300,3.35196205787161,3.42328039952846,3.35196205787161,3.35196205787161,3154.86864631003,0.0,1.0
1980-09-16,36.0,37.0,36.0,36.0,2400,3.42328039952846,3.51837152173758,3.42328039952846,3.42328039952846,25238.9491704802,0.0,1.0
1980-09-17,36.0,37.0,36.0,36.0,400,3.42328039952846,3.51837152173758,3.42328039952846,3.42328039952846,4206.49152841337,0.0,1.0
1980-09-18,38.0,38.75,38.0,38.0,3700,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,38910.0466378237,0.0,1.0
1980-09-19,38.25,39.0,38.25,38.25,1300,3.63723542449899,3.70855376615583,3.63723542449899,3.63723542449899,13671.0974673434,0.0,1.0
1980-09-22,38.25,39.0,38.25,38.25,1600,3.63723542449899,3.70855376615583,3.63723542449899,3.63723542449899,16825.9661136535,0.0,1.0
1980-09-23,38.5,39.25,38.5,38.5,3100,3.66100820505127,3.73232654670811,3.66100820505127,3.66100820505127,32600.3093452036,0.0,1.0
1980-09-24,38.5,39.25,38.5,38.5,600,3.66100820505127,3.73232654670811,3.66100820505127,3.66100820505127,6309.73729262005,0.0,1.0
1980-09-25,38.5,39.5,38.5,38.5,700,3.66100820505127,3.75609932726039,3.66100820505127,3.66100820505127,7361.36017472339,0.0,1.0
1980-09-26,38.5,39.25,38.5,38.5,700,3.66100820505127,3.73232654670811,3.66100820505127,3.66100820505127,7361.36017472339,0.0,1.0
1980-09-29,38.5,39.25,38.5,38.5,1100,3.66100820505127,3.73232654670811,3.66100820505127,3.66100820505127,11567.8517031368,0.0,1.0
1980-09-30,38.5,39.25,38.5,38.5,1100,3.66100820505127,3.73232654670811,3.66100820505127,3.66100820505127,11567.8517031368,0.0,1.0
1980-10-01,38.5,39.25,38.5,38.5,100,3.66100820505127,3.73232654670811,3.66100820505127,3.66100820505127,1051.62288210334,0.0,1.0
1980-10-02,38.5,39.25,38.5,38.5,100,3.66100820505127,3.73232654670811,3.66100820505127,3.66100820505127,1051.62288210334,0.0,1.0
1980-10-03,38.5,39.25,38.5,38.5,100,3.66100820505127,3.73232654670811,3.66100820505127,3.66100820505127,1051.62288210334,0.0,1.0
1980-10-06,38.5,39.5,38.5,38.5,100,3.66100820505127,3.75609932726039,3.66100820505127,3.66100820505127,1051.62288210334,0.0,1.0
1980-10-07,38.75,39.5,38.75,38.75,600,3.68478098560355,3.75609932726039,3.68478098560355,3.68478098560355,6309.73729262005,0.0,1.0
1980-10-08,38.75,39.5,38.75,38.75,1200,3.68478098560355,3.75609932726039,3.68478098560355,3.68478098560355,12619.4745852401,0.0,1.0
1980-10-09,38.75,39.5,38.75,38.75,200,3.68478098560355,3.75609932726039,3.68478098560355,3.68478098560355,2103.24576420668,0.0,1.0
1980-10-10,38.75,39.5,38.75,38.75,100,3.68478098560355,3.75609932726039,3.68478098560355,3.68478098560355,1051.62288210334,0.0,1.0
1980-10-13,39.0,40.0,39.0,39.0,500,3.70855376615583,3.80364488836495,3.70855376615583,3.70855376615583,5258.11441051671,0.0,1.0
1980-10-14,39.0,40.0,39.0,39.0,700,3.70855376615583,3.80364488836495,3.70855376615583,3.70855376615583,7361.3601747234,0.0,1.0
1980-10-15,39.0,40.0,39.0,39.0,400,3.70855376615583,3.80364488836495,3.70855376615583,3.70855376615583,4206.49152841337,0.0,1.0
1980-10-16,39.5,40.0,39.5,39.5,700,3.75609932726039,3.80364488836495,3.75609932726039,3.75609932726039,7361.3601747234,0.0,1.0
1980-10-17,39.5,40.25,39.5,39.5,100,3.75609932726039,3.82741766891723,3.75609932726039,3.75609932726039,1051.62288210334,0.0,1.0
1980-10-20,39.5,40.5,39.5,39.5,100,3.75609932726039,3.85119044946951,3.75609932726039,3.75609932726039,1051.62288210334,0.0,1.0
1980-10-21,39.5,40.5,39.5,39.5,200,3.75609932726039,3.85119044946951,3.75609932726039,3.75609932726039,2103.24576420669,0.0,1.0
1980-10-22,39.5,40.5,39.5,39.5,200,3.75609932726039,3.85119044946951,3.75609932726039,3.75609932726039,2103.24576420669,0.0,1.0
1980-10-23,39.5,40.25,39.5,39.5,600,3.75609932726039,3.82741766891723,3.75609932726039,3.75609932726039,6309.73729262006,0.0,1.0
1980-10-24,39.0,39.75,39.0,39.5,1000,3.70855376615583,3.77987210781267,3.70855376615583,3.75609932726039,10516.2288210334,0.0,1.0
1980-10-27,39.0,39.75,39.0,39.0,100,3.70855376615583,3.77987210781267,3.70855376615583,3.70855376615583,1051.62288210334,0.0,1.0
1980-10-28,39.0,39.5,39.0,39.0,2000,3.70855376615583,3.75609932726039,3.70855376615583,3.70855376615583,21032.4576420669,0.0,1.0
1980-10-29,38.75,39.5,38.75,39.0,100,3.68478098560355,3.75609932726039,3.68478098560355,3.70855376615583,1051.62288210334,0.0,1.0
1980-10-30,38.0,38.5,38.0,38.5,1300,3.6134626439467,3.66100820505127,3.6134626439467,3.66100820505127,13671.0974673435,0.0,1.0
1980-10-31,37.5,38.0,37.5,38.0,700,3.56591708284214,3.6134626439467,3.56591708284214,3.6134626439467,7361.36017472341,0.0,1.0
1980-11-03,37.5,38.0,37.5,37.5,200,3.56591708284214,3.6134626439467,3.56591708284214,3.56591708284214,2103.24576420669,0.0,1.0
1980-11-05,37.5,38.0,37.5,37.5,600,3.56591708284214,3.6134626439467,3.56591708284214,3.56591708284214,6309.73729262006,0.0,1.0
1980-11-06,37.5,38.0,37.5,37.5,500,3.56591708284214,3.6134626439467,3.56591708284214,3.56591708284214,5258.11441051672,0.0,1.0
1980-11-07,37.5,38.0,37.5,37.5,100,3.56591708284214,3.6134626439467,3.56591708284214,3.56591708284214,1051.62288210334,0.0,1.0
1980-11-10,37.0,38.0,37.0,37.5,500,3.51837152173758,3.6134626439467,3.51837152173758,3.56591708284214,5258.11441051672,0.0,1.0
1980-11-11,37.25,38.0,37.25,37.25,2200,3.54214430228986,3.6134626439467,3.54214430228986,3.54214430228986,23135.7034062736,0.0,1.0
1980-11-12,37.75,38.5,37.75,37.75,1700,3.58968986339442,3.66100820505127,3.58968986339442,3.58968986339442,17877.5889957569,0.0,1.0
1980-11-13,38.0,38.75,38.0,38.0,800,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,8412.98305682676,0.0,1.0
1980-11-14,37.75,38.5,37.75,38.0,2100,3.58968986339442,3.66100820505127,3.58968986339442,3.6134626439467,22084.0805241702,0.0,1.0
1980-11-17,37.5,38.25,37.5,37.75,600,3.56591708284214,3.63723542449899,3.56591708284214,3.58968986339442,6309.73729262006,0.0,1.0
1980-11-18,37.5,38.25,37.5,37.5,100,3.56591708284214,3.63723542449899,3.56591708284214,3.56591708284214,1051.62288210334,0.0,1.0
1980-11-19,37.5,38.25,37.5,37.5,300,3.56591708284214,3.63723542449899,3.56591708284214,3.56591708284214,3154.86864631003,0.0,1.0
1980-11-20,37.25,37.75,37.25,37.5,500,3.54214430228986,3.58968986339442,3.54214430228986,3.56591708284214,5258.11441051672,0.0,1.0
1980-11-21,36.75,37.5,36.75,37.25,100,3.4945987411853,3.56591708284214,3.4945987411853,3.54214430228986,1051.62288210334,0.0,1.0
1980-11-24,36.75,37.75,36.75,36.75,200,3.4945987411853,3.58968986339442,3.4945987411853,3.4945987411853,2103.24576420669,0.0,1.0
1980-11-25,36.75,37.5,36.75,36.75,300,3.4945987411853,3.56591708284214,3.4945987411853,3.4945987411853,3154.86864631003,0.0,1.0
1980-11-26,36.75,37.5,36.75,36.75,200,3.4945987411853,3.56591708284214,3.4945987411853,3.4945987411853,2103.24576420669,0.0,1.0
1980-11-28,36.75,37.5,36.75,36.75,500,3.4945987411853,3.56591708284214,3.4945987411853,3.4945987411853,5258.11441051672,0.0,1.0
1980-12-01,36.75,37.5,36.75,36.75,100,3.4945987411853,3.56591708284214,3.4945987411853,3.4945987411853,1051.62288210334,0.0,1.0
1980-12-02,36.75,37.5,36.75,36.75,100,3.4945987411853,3.56591708284214,3.4945987411853,3.4945987411853,1051.62288210334,0.0,1.0
1980-12-03,37.0,37.5,37.0,37.0,2300,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,24187.3262883769,0.0,1.0
1980-12-04,37.0,37.5,37.0,37.0,100,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,1051.62288210334,0.0,1.0
1980-12-05,37.0,37.5,37.0,37.0,1100,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,11567.8517031368,0.0,1.0
1980-12-08,37.0,37.5,37.0,37.0,5100,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,53632.7669872705,0.0,1.0
1980-12-09,37.0,37.5,37.0,37.0,400,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,4206.49152841337,0.0,1.0
1980-12-10,37.0,37.5,37.0,37.0,800,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,8412.98305682675,0.0,1.0
1980-12-11,37.0,37.5,37.0,37.0,100,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,1051.62288210334,0.0,1.0
1980-12-12,37.0,37.5,37.0,37.0,2000,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,21032.4576420669,0.0,1.0
1980-12-15,37.0,37.75,37.0,37.0,200,3.51837152173758,3.58968986339442,3.51837152173758,3.51837152173758,2103.24576420669,0.0,1.0
1980-12-16,37.0,37.75,37.0,37.0,3000,3.51837152173758,3.58968986339442,3.51837152173758,3.51837152173758,31548.6864631003,0.0,1.0
1980-12-17,37.0,37.75,37.0,37.0,100,3.51837152173758,3.58968986339442,3.51837152173758,3.51837152173758,1051.62288210334,0.0,1.0
1980-12-18,37.0,37.75,37.0,37.0,500,3.51837152173758,3.58968986339442,3.51837152173758,3.51837152173758,5258.11441051672,0.0,1.0
1980-12-19,37.25,37.75,37.25,37.25,200,3.54214430228986,3.58968986339442,3.54214430228986,3.54214430228986,2103.24576420669,0.0,1.0
1980-12-22,37.5,38.25,37.5,37.5,1100,3.56591708284214,3.63723542449899,3.56591708284214,3.56591708284214,11567.8517031368,0.0,1.0
1980-12-23,37.75,38.25,37.75,37.75,200,3.58968986339442,3.63723542449899,3.58968986339442,3.58968986339442,2103.24576420669,0.0,1.0
1980-12-24,37.75,38.25,37.75,37.75,1300,3.58968986339442,3.63723542449899,3.58968986339442,3.58968986339442,13671.0974673435,0.0,1.0
1980-12-26,38.0,38.25,38.0,38.0,100,3.6134626439467,3.63723542449899,3.6134626439467,3.6134626439467,1051.62288210334,0.0,1.0
1980-12-29,38.0,38.75,38.0,38.0,600,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,6309.73729262007,0.0,1.0
1980-12-30,38.0,38.75,38.0,38.0,500,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,5258.11441051672,0.0,1.0
1980-12-31,38.0,38.75,38.0,38.0,600,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,6309.73729262007,0.0,1.0
1981-01-02,38.0,38.75,38.0,38.0,500,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,5258.11441051672,0.0,1.0
1981-01-05,38.0,38.75,38.0,38.0,100,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,1051.62288210334,0.0,1.0
1981-01-06,38.0,38.75,38.0,38.0,1500,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,15774.3432315502,0.0,1.0
1981-01-07,38.0,38.5,38.0,38.0,2200,3.6134626439467,3.66100820505127,3.6134626439467,3.6134626439467,23135.7034062736,0.0,1.0
1981-01-08,38.0,38.5,38.0,38.0,2900,3.6134626439467,3.66100820505127,3.6134626439467,3.6134626439467,30497.063580997,0.0,1.0
1981-01-09,38.0,38.5,38.0,38.0,200,3.6134626439467,3.66100820505127,3.6134626439467,3.6134626439467,2103.24576420669,0.0,1.0
1981-01-12,38.0,38.5,38.0,38.0,100,3.6134626439467,3.66100820505127,3.6134626439467,3.6134626439467,1051.62288210334,0.0,1.0
1981-01-13,38.0,38.5,38.0,38.0,100,3.6134626439467,3.66100820505127,3.6134626439467,3.6134626439467,1051.62288210334,0.0,1.0
1981-01-14,38.0,38.5,38.0,38.0,200,3.6134626439467,3.66100820505127,3.6134626439467,3.6134626439467,2103.24576420669,0.0,1.0
1981-01-15,38.0,38.5,38.0,38.0,900,3.6134626439467,3.66100820505127,3.6134626439467,3.6134626439467,9464.6059389301,0.0,1.0
1981-01-16,38.25,38.5,38.25,38.25,600,3.63723542449899,3.66100820505127,3.63723542449899,3.63723542449899,6309.73729262005,0.0,1.0
1981-01-19,38.25,38.5,38.25,38.25,1100,3.63723542449899,3.66100820505127,3.63723542449899,3.63723542449899,11567.8517031368,0.0,1.0
1981-01-20,38.25,38.5,38.25,38.25,2100,3.63723542449899,3.66100820505127,3.63723542449899,3.63723542449899,22084.0805241702,0.0,1.0
1981-01-21,38.25,38.5,38.25,38.25,200,3.63723542449899,3.66100820505127,3.63723542449899,3.63723542449899,2103.24576420668,0.0,1.0
1981-01-22,38.25,38.5,38.25,38.25,700,3.63723542449899,3.66100820505127,3.63723542449899,3.63723542449899,7361.36017472339,0.0,1.0
1981-01-23,38.0,38.75,38.0,38.25,1400,3.6134626439467,3.68478098560355,3.6134626439467,3.63723542449899,14722.7203494468,0.0,1.0
1981-01-26,38.0,38.75,38.0,38.0,100,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,1051.62288210334,0.0,1.0
1981-01-27,38.0,38.75,38.0,38.0,500,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,5258.11441051672,0.0,1.0
1981-01-28,38.0,38.75,38.0,38.0,100,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,1051.62288210334,0.0,1.0
1981-01-29,38.0,38.75,38.0,38.0,400,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,4206.49152841338,0.0,1.0
1981-01-30,38.0,38.75,38.0,38.0,200,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,2103.24576420669,0.0,1.0
1981-02-02,38.0,38.5,38.0,38.0,700,3.6134626439467,3.66100820505127,3.6134626439467,3.6134626439467,7361.36017472341,0.0,1.0
1981-02-03,38.0,38.75,38.0,38.0,800,3.6134626439467,3.68478098560355,3.6134626439467,3.6134626439467,8412.98305682676,0.0,1.0
1981-02-04,38.5,39.0,38.5,38.5,3800,3.66100820505127,3.70855376615583,3.66100820505127,3.66100820505127,39961.669519927,0.0,1.0
1981-02-05,39.5,40.0,39.5,39.5,1300,3.75609932726039,3.80364488836495,3.75609932726039,3.75609932726039,13671.0974673435,0.0,1.0
1981-02-06,39.75,40.75,39.75,39.75,1600,3.77987210781267,3.8749632300218,3.77987210781267,3.77987210781267,16825.9661136535,0.0,1.0
1981-02-09,39.75,40.75,39.75,39.75,400,3.77987210781267,3.8749632300218,3.77987210781267,3.77987210781267,4206.49152841337,0.0,1.0
1981-02-10,39.75,40.5,39.75,39.75,1300,3.77987210781267,3.85119044946951,3.77987210781267,3.77987210781267,13671.0974673435,0.0,1.0
1981-02-11,39.75,40.5,39.75,39.75,100,3.77987210781267,3.85119044946951,3.77987210781267,3.77987210781267,1051.62288210334,0.0,1.0
1981-02-12,39.75,40.5,39.75,39.75,200,3.77987210781267,3.85119044946951,3.77987210781267,3.77987210781267,2103.24576420669,0.0,1.0
1981-02-13,39.75,40.25,39.75,39.75,100,3.77987210781267,3.82741766891723,3.77987210781267,3.77987210781267,1051.62288210334,0.0,1.0
1981-02-17,39.25,40.0,39.25,39.75,2000,3.73232654670811,3.80364488836495,3.73232654670811,3.77987210781267,21032.4576420669,0.0,1.0
1981-02-18,39.5,40.0,39.5,39.5,100,3.75609932726039,3.80364488836495,3.75609932726039,3.75609932726039,1051.62288210334,0.0,1.0
1981-02-19,38.75,39.5,38.75,39.5,3500,3.68478098560355,3.75609932726039,3.68478098560355,3.75609932726039,36806.800873617,0.0,1.0
1981-02-20,38.75,39.5,38.75,38.75,3400,3.68478098560355,3.75609932726039,3.68478098560355,3.68478098560355,35755.1779915136,0.0,1.0
1981-02-23,38.75,39.5,38.75,38.75,1000,3.68478098560355,3.75609932726039,3.68478098560355,3.68478098560355,10516.2288210334,0.0,1.0
1981-02-24,39.0,39.5,39.0,39.0,100,3.70855376615583,3.75609932726039,3.70855376615583,3.70855376615583,1051.62288210334,0.0,1.0
1981-02-25,39.0,39.75,39.0,39.0,500,3.70855376615583,3.77987210781267,3.70855376615583,3.70855376615583,5258.11441051671,0.0,1.0
1981-02-26,39.0,39.75,39.0,39.0,100,3.70855376615583,3.77987210781267,3.70855376615583,3.70855376615583,1051.62288210334,0.0,1.0
1981-02-27,39.0,39.5,39.0,39.0,100,3.70855376615583,3.75609932726039,3.70855376615583,3.70855376615583,1051.62288210334,0.0,1.0
1981-03-02,38.75,39.5,38.75,39.0,900,3.68478098560355,3.75609932726039,3.68478098560355,3.70855376615583,9464.60593893008,0.0,1.0
1981-03-03,38.75,39.5,38.75,38.75,3000,3.68478098560355,3.75609932726039,3.68478098560355,3.68478098560355,31548.6864631003,0.0,1.0
1981-03-04,38.75,39.75,38.75,38.75,100,3.68478098560355,3.77987210781267,3.68478098560355,3.68478098560355,1051.62288210334,0.0,1.0
1981-03-05,39.0,39.75,39.0,39.0,2000,3.70855376615583,3.77987210781267,3.70855376615583,3.70855376615583,21032.4576420669,0.0,1.0
1981-03-06,39.0,39.75,39.0,39.0,500,3.70855376615583,3.77987210781267,3.70855376615583,3.70855376615583,5258.11441051671,0.0,1.0
1981-03-09,39.0,39.75,39.0,39.0,2200,3.70855376615583,3.77987210781267,3.70855376615583,3.70855376615583,23135.7034062735,0.0,1.0
1981-03-10,39.0,39.5,39.0,39.0,600,3.70855376615583,3.75609932726039,3.70855376615583,3.70855376615583,6309.73729262006,0.0,1.0
1981-03-11,39.25,39.75,39.25,39.25,5700,3.73232654670811,3.77987210781267,3.73232654670811,3.73232654670811,59942.5042798905,0.0,1.0
1981-03-12,39.25,40.0,39.25,39.25,400,3.73232654670811,3.80364488836495,3.73232654670811,3.73232654670811,4206.49152841337,0.0,1.0
1981-03-13,39.25,40.0,39.25,39.25,200,3.73232654670811,3.80364488836495,3.73232654670811,3.73232654670811,2103.24576420669,0.0,1.0
1981-03-16,39.25,40.0,39.25,39.25,800,3.73232654670811,3.80364488836495,3.73232654670811,3.73232654670811,8412.98305682674,0.0,1.0
1981-03-17,39.5,40.25,39.5,39.5,2200,3.75609932726039,3.82741766891723,3.75609932726039,3.75609932726039,23135.7034062735,0.0,1.0
1981-03-18,39.75,40.25,39.75,39.75,400,3.77987210781267,3.82741766891723,3.77987210781267,3.77987210781267,4206.49152841337,0.0,1.0
1981-03-19,39.75,40.5,39.75,39.75,600,3.77987210781267,3.85119044946951,3.77987210781267,3.77987210781267,6309.73729262006,0.0,1.0
1981-03-20,40.0,40.75,40.0,40.0,500,3.80364488836495,3.8749632300218,3.80364488836495,3.80364488836495,5258.11441051672,0.0,1.0
1981-03-23,40.0,40.75,40.0,40.0,3900,3.80364488836495,3.8749632300218,3.80364488836495,3.80364488836495,41013.2924020304,0.0,1.0
1981-03-24,40.0,40.75,40.0,40.0,400,3.80364488836495,3.8749632300218,3.80364488836495,3.80364488836495,4206.49152841338,0.0,1.0
1981-03-25,40.0,40.75,40.0,40.0,6200,3.80364488836495,3.8749632300218,3.80364488836495,3.80364488836495,65200.6186904073,0.0,1.0
1981-03-26,40.0,40.75,40.0,40.0,100,3.80364488836495,3.8749632300218,3.80364488836495,3.80364488836495,1051.62288210334,0.0,1.0
1981-03-27,40.0,40.75,40.0,40.0,600,3.80364488836495,3.8749632300218,3.80364488836495,3.80364488836495,6309.73729262006,0.0,1.0
1981-03-30,40.25,41.0,40.25,40.25,800,3.82741766891723,3.89873601057408,3.82741766891723,3.82741766891723,8412.98305682675,0.0,1.0
1981-03-31,40.75,41.5,40.75,40.75,2500,3.8749632300218,3.94628157167864,3.8749632300218,3.8749632300218,26290.5720525835,0.0,1.0
1981-04-01,41.5,42.0,41.5,41.5,1900,3.94628157167864,3.9938271327832,3.94628157167864,3.94628157167864,19980.8347599635,0.0,1.0
1981-04-02,45.5,46.25,45.5,45.5,5800,4.32664606051513,4.39796440217198,4.32664606051513,4.32664606051513,60994.1271619939,0.0,1.0
1981-04-03,45.25,46.0,45.25,45.5,2600,4.30287327996285,4.37419162161969,4.30287327996285,4.32664606051513,27342.1949346869,0.0,1.0
1981-04-06,44.5,45.0,44.5,45.0,2800,4.23155493830601,4.27910049941057,4.23155493830601,4.27910049941057,29445.4406988936,0.0,1.0
1981-04-07,44.5,45.0,44.5,44.5,100,4.23155493830601,4.27910049941057,4.23155493830601,4.23155493830601,1051.62288210334,0.0,1.0
1981-04-08,44.0,44.5,44.0,44.5,1700,4.18400937720145,4.23155493830601,4.18400937720145,4.23155493830601,17877.5889957568,0.0,1.0
1981-04-09,43.75,44.25,43.75,44.0,2300,4.16023659664917,4.20778215775373,4.16023659664917,4.18400937720145,24187.3262883769,0.0,1.0
1981-04-10,43.75,44.5,43.75,43.75,400,4.16023659664917,4.23155493830601,4.16023659664917,4.16023659664917,4206.49152841337,0.0,1.0
1981-04-13,43.75,44.5,43.75,43.75,1500,4.16023659664917,4.23155493830601,4.16023659664917,4.16023659664917,15774.3432315501,0.0,1.0
1981-04-14,43.75,44.5,43.75,43.75,800,4.16023659664917,4.23155493830601,4.16023659664917,4.16023659664917,8412.98305682674,0.0,1.0
1981-04-15,43.75,44.25,43.75,43.75,1500,4.16023659664917,4.20778215775373,4.16023659664917,4.16023659664917,15774.3432315501,0.0,1.0
1981-04-16,43.5,44.0,43.5,43.75,1200,4.13646381609689,4.18400937720145,4.13646381609689,4.16023659664917,12619.4745852401,0.0,1.0
1981-04-20,41.75,42.5,41.75,42.5,3900,3.97005435223092,4.04137269388776,3.97005435223092,4.04137269388776,41013.2924020304,0.0,1.0
1981-04-21,41.75,42.5,41.75,41.75,1000,3.97005435223092,4.04137269388776,3.97005435223092,3.97005435223092,10516.2288210334,0.0,1.0
1981-04-22,42.0,42.5,42.0,42.0,1300,3.9938271327832,4.04137269388776,3.9938271327832,3.9938271327832,13671.0974673435,0.0,1.0
1981-04-23,42.0,42.5,42.0,42.0,800,3.9938271327832,4.04137269388776,3.9938271327832,3.9938271327832,8412.98305682674,0.0,1.0
1981-04-24,42.75,43.25,42.75,42.75,2600,4.06514547444004,4.1126910355446,4.06514547444004,4.06514547444004,27342.1949346869,0.0,1.0
1981-04-27,42.75,43.25,42.75,42.75,1200,4.06514547444004,4.1126910355446,4.06514547444004,4.06514547444004,12619.4745852401,0.0,1.0
1981-04-28,42.75,43.0,42.75,42.75,10200,4.06514547444004,4.08891825499232,4.06514547444004,4.06514547444004,107265.533974541,0.0,1.0
1981-04-29,42.25,43.0,42.25,42.75,1900,4.01759991333548,4.08891825499232,4.01759991333548,4.06514547444004,19980.8347599635,0.0,1.0
1981-04-30,42.75,43.25,42.75,42.75,1100,4.06514547444004,4.1126910355446,4.06514547444004,4.06514547444004,11567.8517031368,0.0,1.0
1981-05-01,42.75,43.25,42.75,42.75,300,4.06514547444004,4.1126910355446,4.06514547444004,4.06514547444004,3154.86864631003,0.0,1.0
1981-05-04,42.25,43.0,42.25,42.75,2300,4.01759991333548,4.08891825499232,4.01759991333548,4.06514547444004,24187.3262883769,0.0,1.0
1981-05-05,42.25,42.5,42.25,42.25,400,4.01759991333548,4.04137269388776,4.01759991333548,4.01759991333548,4206.49152841337,0.0,1.0
1981-05-06,42.25,43.0,42.25,42.25,400,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,4206.49152841337,0.0,1.0
1981-05-07,42.25,43.0,42.25,42.25,100,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,1051.62288210334,0.0,1.0
1981-05-08,42.25,43.0,42.25,42.25,700,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,7361.3601747234,0.0,1.0
1981-05-11,42.0,43.0,42.0,42.25,1000,3.9938271327832,4.08891825499232,3.9938271327832,4.01759991333548,10516.2288210334,0.0,1.0
1981-05-12,42.0,42.75,42.0,42.0,500,3.9938271327832,4.06514547444004,3.9938271327832,3.9938271327832,5258.11441051672,0.0,1.0
1981-05-13,42.0,42.75,42.0,42.0,500,3.9938271327832,4.06514547444004,3.9938271327832,3.9938271327832,5258.11441051672,0.0,1.0
1981-05-14,42.0,42.75,42.0,42.0,100,3.9938271327832,4.06514547444004,3.9938271327832,3.9938271327832,1051.62288210334,0.0,1.0
1981-05-15,42.0,42.75,42.0,42.0,300,3.9938271327832,4.06514547444004,3.9938271327832,3.9938271327832,3154.86864631003,0.0,1.0
1981-05-18,42.0,43.0,42.0,42.0,600,3.9938271327832,4.08891825499232,3.9938271327832,3.9938271327832,6309.73729262006,0.0,1.0
1981-05-19,42.0,43.0,42.0,42.0,100,3.9938271327832,4.08891825499232,3.9938271327832,3.9938271327832,1051.62288210334,0.0,1.0
1981-05-20,42.25,43.0,42.25,42.25,100,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,1051.62288210334,0.0,1.0
1981-05-21,42.25,43.0,42.25,42.25,100,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,1051.62288210334,0.0,1.0
1981-05-22,42.25,43.0,42.25,42.25,800,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,8412.98305682675,0.0,1.0
1981-05-26,42.25,43.0,42.25,42.25,700,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,7361.3601747234,0.0,1.0
1981-05-27,42.25,43.0,42.25,42.25,1000,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,10516.2288210334,0.0,1.0
1981-05-28,42.25,43.0,42.25,42.25,1100,4.01759991333548,4.08891825499232,4.01759991333548,4.01759991333548,11567.8517031368,0.0,1.0
1981-05-29,42.25,42.75,42.25,42.25,100,4.01759991333548,4.06514547444004,4.01759991333548,4.01759991333548,1051.62288210334,0.0,1.0
1981-06-01,42.25,42.75,42.25,42.25,2000,4.01759991333548,4.06514547444004,4.01759991333548,4.01759991333548,21032.4576420669,0.0,1.0
1981-06-02,42.0,42.75,42.0,42.25,800,3.9938271327832,4.06514547444004,3.9938271327832,4.01759991333548,8412.98305682674,0.0,1.0
1981-06-03,41.5,42.25,41.5,42.0,100,3.94628157167864,4.01759991333548,3.94628157167864,3.9938271327832,1051.62288210334,0.0,1.0
1981-06-04,41.5,42.25,41.5,41.5,300,3.94628157167864,4.01759991333548,3.94628157167864,3.94628157167864,3154.86864631003,0.0,1.0
1981-06-05,41.5,42.25,41.5,41.5,400,3.94628157167864,4.01759991333548,3.94628157167864,3.94628157167864,4206.49152841337,0.0,1.0
1981-06-08,41.5,41.5,41.5,41.5,400,3.94628157167864,3.94628157167864,3.94628157167864,3.94628157167864,4206.49152841337,0.0,1.0
1981-06-09,40.75,41.5,40.75,41.5,1400,3.8749632300218,3.94628157167864,3.8749632300218,3.94628157167864,14722.7203494468,0.0,1.0
1981-06-10,40.5,41.25,40.5,40.75,100,3.85119044946951,3.92250879112636,3.85119044946951,3.8749632300218,1051.62288210334,0.0,1.0
1981-06-11,40.5,41.25,40.5,40.5,1800,3.85119044946951,3.92250879112636,3.85119044946951,3.85119044946951,18929.2118778602,0.0,1.0
1981-06-12,39.75,40.5,39.75,40.5,1300,3.77987210781267,3.85119044946951,3.77987210781267,3.85119044946951,13671.0974673435,0.0,1.0
1981-06-15,40.5,41.25,40.5,40.5,7900,3.85119044946951,3.92250879112636,3.85119044946951,3.85119044946951,83078.2076861642,0.0,1.0
1981-06-16,40.75,41.25,40.75,40.75,600,3.8749632300218,3.92250879112636,3.8749632300218,3.8749632300218,6309.73729262005,0.0,1.0
1981-06-17,40.75,41.25,40.75,40.75,3500,3.8749632300218,3.92250879112636,3.8749632300218,3.8749632300218,36806.800873617,0.0,1.0
1981-06-18,41.5,42.0,41.5,41.5,6700,3.94628157167864,3.9938271327832,3.94628157167864,3.94628157167864,70458.733100924,0.0,1.0
1981-06-19,42.0,42.5,42.0,42.0,2900,3.9938271327832,4.04137269388776,3.9938271327832,3.9938271327832,30497.0635809969,0.0,1.0
1981-06-22,42.5,43.0,42.5,42.5,4000,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,42064.9152841337,0.0,1.0
1981-06-23,42.5,43.0,42.5,42.5,100,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,1051.62288210334,0.0,1.0
1981-06-24,42.5,43.25,42.5,42.5,300,4.04137269388776,4.1126910355446,4.04137269388776,4.04137269388776,3154.86864631003,0.0,1.0
1981-06-25,42.75,43.25,42.75,42.75,1100,4.06514547444004,4.1126910355446,4.06514547444004,4.06514547444004,11567.8517031368,0.0,1.0
1981-06-26,45.5,45.75,45.5,45.5,5500,4.32664606051513,4.35041884106741,4.32664606051513,4.32664606051513,57839.2585156839,0.0,1.0
1981-06-29,45.5,46.0,45.5,45.5,3100,4.32664606051513,4.37419162161969,4.32664606051513,4.32664606051513,32600.3093452037,0.0,1.0
1981-06-30,46.25,46.75,46.25,46.25,3200,4.39796440217198,4.44550996327654,4.39796440217198,4.39796440217198,33651.932227307,0.0,1.0
1981-07-01,49.0,49.75,49.0,49.0,4400,4.65946498824707,4.73078332990391,4.65946498824707,4.65946498824707,46271.4068125471,0.0,1.0
1981-07-02,49.0,49.75,49.0,49.0,900,4.65946498824707,4.73078332990391,4.65946498824707,4.65946498824707,9464.60593893008,0.0,1.0
1981-07-06,48.25,49.0,48.25,49.0,10500,4.58814664659022,4.65946498824707,4.58814664659022,4.65946498824707,110420.402620851,0.0,1.0
1981-07-07,47.75,48.5,47.75,48.25,2900,4.54060108548566,4.6119194271425,4.54060108548566,4.58814664659022,30497.063580997,0.0,1.0
1981-07-08,47.5,48.0,47.5,47.75,1500,4.51682830493338,4.56437386603794,4.51682830493338,4.54060108548566,15774.3432315502,0.0,1.0
1981-07-09,47.5,48.0,47.5,47.5,800,4.51682830493338,4.56437386603794,4.51682830493338,4.51682830493338,8412.98305682675,0.0,1.0
1981-07-10,47.5,48.0,47.5,47.5,100,4.51682830493338,4.56437386603794,4.51682830493338,4.51682830493338,1051.62288210334,0.0,1.0
1981-07-13,47.25,48.0,47.25,47.5,100,4.4930555243811,4.56437386603794,4.4930555243811,4.51682830493338,1051.62288210334,0.0,1.0
1981-07-14,48.75,49.5,48.75,48.75,3400,4.63569220769479,4.70701054935163,4.63569220769479,4.63569220769479,35755.1779915136,0.0,1.0
1981-07-15,49.5,50.25,49.5,49.5,1600,4.70701054935163,4.77832889100847,4.70701054935163,4.70701054935163,16825.9661136535,0.0,1.0
1981-07-16,50.0,50.5,50.0,50.0,4900,4.75455611045619,4.80210167156075,4.75455611045619,4.75455611045619,51529.5212230638,0.0,1.0
1981-07-17,49.5,50.25,49.5,50.0,700,4.70701054935163,4.77832889100847,4.70701054935163,4.75455611045619,7361.3601747234,0.0,1.0
1981-07-20,49.0,49.75,49.0,49.5,1400,4.65946498824707,4.73078332990391,4.65946498824707,4.70701054935163,14722.7203494468,0.0,1.0
1981-07-21,48.75,49.5,48.75,49.0,1100,4.63569220769479,4.70701054935163,4.63569220769479,4.65946498824707,11567.8517031368,0.0,1.0
1981-07-22,49.25,50.0,49.25,49.25,3700,4.68323776879935,4.75455611045619,4.68323776879935,4.68323776879935,38910.0466378237,0.0,1.0
1981-07-23,50.0,50.5,50.0,50.0,1600,4.75455611045619,4.80210167156075,4.75455611045619,4.75455611045619,16825.9661136535,0.0,1.0
1981-07-24,49.75,50.25,49.75,50.0,1200,4.73078332990391,4.77832889100847,4.73078332990391,4.75455611045619,12619.4745852401,0.0,1.0
1981-07-27,49.5,50.25,49.5,49.75,1100,4.70701054935163,4.77832889100847,4.70701054935163,4.73078332990391,11567.8517031368,0.0,1.0
1981-07-28,49.5,50.0,49.5,49.5,2500,4.70701054935163,4.75455611045619,4.70701054935163,4.70701054935163,26290.5720525836,0.0,1.0
1981-07-29,49.25,49.75,49.25,49.5,2500,4.68323776879935,4.73078332990391,4.68323776879935,4.70701054935163,26290.5720525836,0.0,1.0
1981-07-30,49.25,49.75,49.25,49.25,1600,4.68323776879935,4.73078332990391,4.68323776879935,4.68323776879935,16825.9661136535,0.0,1.0
1981-07-31,49.25,49.5,49.25,49.25,500,4.68323776879935,4.70701054935163,4.68323776879935,4.68323776879935,5258.11441051671,0.0,1.0
1981-08-03,49.25,49.5,49.25,49.25,300,4.68323776879935,4.70701054935163,4.68323776879935,4.68323776879935,3154.86864631003,0.0,1.0
1981-08-04,49.25,49.5,49.25,49.25,1900,4.68323776879935,4.70701054935163,4.68323776879935,4.68323776879935,19980.8347599635,0.0,1.0
1981-08-05,49.0,49.5,49.0,49.25,1000,4.65946498824707,4.70701054935163,4.65946498824707,4.68323776879935,10516.2288210334,0.0,1.0
1981-08-06,49.25,49.75,49.25,49.25,1000,4.68323776879935,4.73078332990391,4.68323776879935,4.68323776879935,10516.2288210334,0.0,1.0
1981-08-07,48.5,49.25,48.5,49.25,4700,4.6119194271425,4.68323776879935,4.6119194271425,4.68323776879935,49426.2754588572,0.0,1.0
1981-08-10,48.25,49.0,48.25,48.5,100,4.58814664659022,4.65946498824707,4.58814664659022,4.6119194271425,1051.62288210334,0.0,1.0
1981-08-11,47.5,48.25,47.5,48.25,1300,4.51682830493338,4.58814664659022,4.51682830493338,4.58814664659022,13671.0974673435,0.0,1.0
1981-08-12,46.5,47.25,46.5,47.25,3000,4.42173718272426,4.4930555243811,4.42173718272426,4.4930555243811,31548.6864631003,0.0,1.0
1981-08-13,46.25,47.0,46.25,46.5,3800,4.39796440217198,4.46928274382882,4.39796440217198,4.42173718272426,39961.669519927,0.0,1.0
1981-08-14,46.25,47.0,46.25,46.25,1500,4.39796440217198,4.46928274382882,4.39796440217198,4.39796440217198,15774.3432315501,0.0,1.0
1981-08-17,46.25,47.0,46.25,46.25,3300,4.39796440217198,4.46928274382882,4.39796440217198,4.39796440217198,34703.5551094103,0.0,1.0
1981-08-18,46.25,46.75,46.25,46.25,5600,4.39796440217198,4.44550996327654,4.39796440217198,4.39796440217198,58890.8813977872,0.0,1.0
1981-08-19,46.25,46.75,46.25,46.25,2000,4.39796440217198,4.44550996327654,4.39796440217198,4.39796440217198,21032.4576420668,0.0,1.0
1981-08-20,46.0,46.5,46.0,46.25,500,4.37419162161969,4.42173718272426,4.37419162161969,4.39796440217198,5258.11441051672,0.0,1.0
1981-08-21,45.75,46.25,45.75,46.0,2300,4.35041884106741,4.39796440217198,4.35041884106741,4.37419162161969,24187.3262883769,0.0,1.0
1981-08-24,45.75,46.25,45.75,45.75,1200,4.35041884106741,4.39796440217198,4.35041884106741,4.35041884106741,12619.4745852401,0.0,1.0
1981-08-25,45.75,46.5,45.75,45.75,1400,4.35041884106741,4.42173718272426,4.35041884106741,4.35041884106741,14722.7203494468,0.0,1.0
1981-08-26,45.5,46.0,45.5,45.75,900,4.32664606051513,4.37419162161969,4.32664606051513,4.35041884106741,9464.6059389301,0.0,1.0
1981-08-27,45.5,46.0,45.5,45.5,1100,4.32664606051513,4.37419162161969,4.32664606051513,4.32664606051513,11567.8517031368,0.0,1.0
1981-08-28,45.0,45.5,45.0,45.5,1000,4.27910049941057,4.32664606051513,4.27910049941057,4.32664606051513,10516.2288210334,0.0,1.0
1981-08-31,45.0,45.5,45.0,45.0,400,4.27910049941057,4.32664606051513,4.27910049941057,4.27910049941057,4206.49152841337,0.0,1.0
1981-09-01,45.0,45.5,45.0,45.0,500,4.27910049941057,4.32664606051513,4.27910049941057,4.27910049941057,5258.11441051672,0.0,1.0
1981-09-02,45.0,45.5,45.0,45.0,700,4.27910049941057,4.32664606051513,4.27910049941057,4.27910049941057,7361.3601747234,0.0,1.0
1981-09-03,45.0,45.5,45.0,45.0,500,4.27910049941057,4.32664606051513,4.27910049941057,4.27910049941057,5258.11441051672,0.0,1.0
1981-09-04,44.75,45.25,44.75,45.0,1100,4.25532771885829,4.30287327996285,4.25532771885829,4.27910049941057,11567.8517031368,0.0,1.0
1981-09-08,43.5,44.25,43.5,44.25,1600,4.13646381609689,4.20778215775373,4.13646381609689,4.20778215775373,16825.9661136535,0.0,1.0
1981-09-09,43.75,44.25,43.75,43.75,1800,4.16023659664917,4.20778215775373,4.16023659664917,4.16023659664917,18929.2118778602,0.0,1.0
1981-09-10,43.75,44.25,43.75,43.75,1700,4.16023659664917,4.20778215775373,4.16023659664917,4.16023659664917,17877.5889957568,0.0,1.0
1981-09-11,43.75,44.25,43.75,43.75,6600,4.16023659664917,4.20778215775373,4.16023659664917,4.16023659664917,69407.1102188206,0.0,1.0
1981-09-14,43.5,44.25,43.5,43.75,500,4.13646381609689,4.20778215775373,4.13646381609689,4.16023659664917,5258.11441051671,0.0,1.0
1981-09-15,43.5,44.25,43.5,43.5,200,4.13646381609689,4.20778215775373,4.13646381609689,4.13646381609689,2103.24576420668,0.0,1.0
1981-09-16,43.5,44.25,43.5,43.5,200,4.13646381609689,4.20778215775373,4.13646381609689,4.13646381609689,2103.24576420668,0.0,1.0
1981-09-17,43.25,44.0,43.25,43.5,2000,4.1126910355446,4.18400937720145,4.1126910355446,4.13646381609689,21032.4576420669,0.0,1.0
1981-09-18,43.5,44.0,43.5,43.5,1200,4.13646381609689,4.18400937720145,4.13646381609689,4.13646381609689,12619.4745852401,0.0,1.0
1981-09-21,43.5,44.0,43.5,43.5,2100,4.13646381609689,4.18400937720145,4.13646381609689,4.13646381609689,22084.0805241702,0.0,1.0
1981-09-22,43.0,43.75,43.0,43.5,1700,4.08891825499232,4.16023659664917,4.08891825499232,4.13646381609689,17877.5889957568,0.0,1.0
1981-09-23,42.75,43.5,42.75,43.0,400,4.06514547444004,4.13646381609689,4.06514547444004,4.08891825499232,4206.49152841337,0.0,1.0
1981-09-24,42.75,43.25,42.75,42.75,5200,4.06514547444004,4.1126910355446,4.06514547444004,4.06514547444004,54684.3898693739,0.0,1.0
1981-09-25,42.5,43.25,42.5,42.75,300,4.04137269388776,4.1126910355446,4.04137269388776,4.06514547444004,3154.86864631003,0.0,1.0
1981-09-28,42.5,43.0,42.5,42.5,3100,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,32600.3093452037,0.0,1.0
1981-09-29,42.5,43.0,42.5,42.5,200,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,2103.24576420669,0.0,1.0
1981-09-30,42.5,43.0,42.5,42.5,400,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,4206.49152841337,0.0,1.0
1981-10-01,42.5,43.0,42.5,42.5,600,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,6309.73729262006,0.0,1.0
1981-10-02,42.5,43.0,42.5,42.5,3400,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,35755.1779915137,0.0,1.0
1981-10-05,42.5,43.0,42.5,42.5,200,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,2103.24576420669,0.0,1.0
1981-10-06,42.75,43.0,42.75,42.75,500,4.06514547444004,4.08891825499232,4.06514547444004,4.06514547444004,5258.11441051672,0.0,1.0
1981-10-07,42.75,43.0,42.75,42.75,1300,4.06514547444004,4.08891825499232,4.06514547444004,4.06514547444004,13671.0974673435,0.0,1.0
1981-10-08,42.75,43.0,42.75,42.75,200,4.06514547444004,4.08891825499232,4.06514547444004,4.06514547444004,2103.24576420669,0.0,1.0
1981-10-09,42.75,43.0,42.75,42.75,100,4.06514547444004,4.08891825499232,4.06514547444004,4.06514547444004,1051.62288210334,0.0,1.0
1981-10-12,42.75,43.0,42.75,42.75,1000,4.06514547444004,4.08891825499232,4.06514547444004,4.06514547444004,10516.2288210334,0.0,1.0
1981-10-13,42.75,43.25,42.75,42.75,400,4.06514547444004,4.1126910355446,4.06514547444004,4.06514547444004,4206.49152841337,0.0,1.0
1981-10-14,42.75,43.25,42.75,42.75,1300,4.06514547444004,4.1126910355446,4.06514547444004,4.06514547444004,13671.0974673435,0.0,1.0
1981-10-15,43.0,43.75,43.0,43.0,1000,4.08891825499232,4.16023659664917,4.08891825499232,4.08891825499232,10516.2288210334,0.0,1.0
1981-10-16,43.25,43.75,43.25,43.25,1600,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,16825.9661136535,0.0,1.0
1981-10-19,43.25,43.75,43.25,43.25,3000,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,31548.6864631003,0.0,1.0
1981-10-20,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-10-21,43.25,43.75,43.25,43.25,200,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,2103.24576420669,0.0,1.0
1981-10-22,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-10-23,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-10-26,43.25,43.75,43.25,43.25,2000,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,21032.4576420669,0.0,1.0
1981-10-27,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-10-28,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-10-29,43.25,43.75,43.25,43.25,400,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,4206.49152841338,0.0,1.0
1981-10-30,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-11-02,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-11-03,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-11-04,43.25,43.75,43.25,43.25,300,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,3154.86864631003,0.0,1.0
1981-11-05,43.25,43.75,43.25,43.25,800,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,8412.98305682676,0.0,1.0
1981-11-06,43.25,43.75,43.25,43.25,5900,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,62045.7500440973,0.0,1.0
1981-11-09,43.25,43.75,43.25,43.25,600,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,6309.73729262007,0.0,1.0
1981-11-10,43.25,43.75,43.25,43.25,100,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,1051.62288210334,0.0,1.0
1981-11-11,43.25,43.75,43.25,43.25,200,4.1126910355446,4.16023659664917,4.1126910355446,4.1126910355446,2103.24576420669,0.0,1.0
1981-11-12,21.5,22.0,21.5,21.62,1050,4.08891825499232,4.18400937720145,4.08891825499232,4.11174012432251,5521.02013104256,0.0,2.0
1981-11-13,21.5,22.0,21.5,21.5,2100,4.08891825499232,4.18400937720145,4.08891825499232,4.08891825499232,11042.0402620851,0.0,1.0
1981-11-16,21.0,21.75,21.0,21.5,2400,3.9938271327832,4.13646381609689,3.9938271327832,4.08891825499232,12619.4745852401,0.0,1.0
1981-11-17,21.0,21.5,21.0,21.0,11400,3.9938271327832,4.08891825499232,3.9938271327832,3.9938271327832,59942.5042798906,0.0,1.0
1981-11-18,21.0,21.25,21.0,21.0,100,3.9938271327832,4.04137269388776,3.9938271327832,3.9938271327832,525.811441051672,0.0,1.0
1981-11-19,20.5,20.75,20.5,20.75,3000,3.89873601057408,3.94628157167864,3.89873601057408,3.94628157167864,15774.3432315501,0.0,1.0
1981-11-20,20.5,21.0,20.5,20.5,100,3.89873601057408,3.9938271327832,3.89873601057408,3.89873601057408,525.811441051671,0.0,1.0
1981-11-23,20.5,21.0,20.5,20.5,200,3.89873601057408,3.9938271327832,3.89873601057408,3.89873601057408,1051.62288210334,0.0,1.0
1981-11-24,20.5,21.0,20.5,20.5,100,3.89873601057408,3.9938271327832,3.89873601057408,3.89873601057408,525.811441051671,0.0,1.0
1981-11-25,20.5,21.0,20.5,20.5,100,3.89873601057408,3.9938271327832,3.89873601057408,3.89873601057408,525.811441051671,0.0,1.0
1981-11-27,20.5,20.75,20.5,20.5,700,3.89873601057408,3.94628157167864,3.89873601057408,3.89873601057408,3680.6800873617,0.0,1.0
1981-11-30,20.5,20.75,20.5,20.5,100,3.89873601057408,3.94628157167864,3.89873601057408,3.89873601057408,525.811441051671,0.0,1.0
1981-12-01,20.25,21.0,20.25,20.5,900,3.85119044946951,3.9938271327832,3.85119044946951,3.89873601057408,4732.30296946505,0.0,1.0
1981-12-02,20.25,20.75,20.25,20.25,700,3.85119044946951,3.94628157167864,3.85119044946951,3.85119044946951,3680.68008736171,0.0,1.0
1981-12-03,19.75,20.25,19.75,20.25,3000,3.75609932726039,3.85119044946951,3.75609932726039,3.85119044946951,15774.3432315501,0.0,1.0
1981-12-04,20.5,21.25,20.5,20.5,7500,3.89873601057408,4.04137269388776,3.89873601057408,3.89873601057408,39435.8580788753,0.0,1.0
1981-12-07,21.0,21.5,21.0,21.0,11400,3.9938271327832,4.08891825499232,3.9938271327832,3.9938271327832,59942.5042798906,0.0,1.0
1981-12-08,21.25,21.75,21.25,21.25,100,4.04137269388776,4.13646381609689,4.04137269388776,4.04137269388776,525.811441051672,0.0,1.0
1981-12-09,21.25,21.75,21.25,21.25,1200,4.04137269388776,4.13646381609689,4.04137269388776,4.04137269388776,6309.73729262006,0.0,1.0
1981-12-10,21.5,22.0,21.5,21.5,1000,4.08891825499232,4.18400937720145,4.08891825499232,4.08891825499232,5258.11441051672,0.0,1.0
1981-12-11,21.5,22.0,21.5,21.5,900,4.08891825499232,4.18400937720145,4.08891825499232,4.08891825499232,4732.30296946505,0.0,1.0
1981-12-14,20.75,21.25,20.75,21.25,6700,3.94628157167864,4.04137269388776,3.94628157167864,4.04137269388776,35229.366550462,0.0,1.0
1981-12-15,20.75,21.0,20.75,20.75,2000,3.94628157167864,3.9938271327832,3.94628157167864,3.94628157167864,10516.2288210334,0.0,1.0
1981-12-16,20.75,21.0,20.75,20.75,1800,3.94628157167864,3.9938271327832,3.94628157167864,3.94628157167864,9464.60593893008,0.0,1.0
1981-12-17,20.75,21.25,20.75,20.75,3300,3.94628157167864,4.04137269388776,3.94628157167864,3.94628157167864,17351.7775547052,0.0,1.0
1981-12-18,21.25,21.75,21.25,21.25,400,4.04137269388776,4.13646381609689,4.04137269388776,4.04137269388776,2103.24576420669,0.0,1.0
1981-12-21,21.25,22.0,21.25,21.25,2400,4.04137269388776,4.18400937720145,4.04137269388776,4.04137269388776,12619.4745852401,0.0,1.0
1981-12-22,21.75,22.25,21.75,21.75,600,4.13646381609689,4.23155493830601,4.13646381609689,4.13646381609689,3154.86864631003,0.0,1.0
1981-12-23,21.75,22.25,21.75,21.75,1000,4.13646381609689,4.23155493830601,4.13646381609689,4.13646381609689,5258.11441051671,0.0,1.0
1981-12-24,22.25,22.75,22.25,22.25,1300,4.23155493830601,4.32664606051513,4.23155493830601,4.23155493830601,6835.54873367173,0.0,1.0
1981-12-28,22.25,22.75,22.25,22.25,1000,4.23155493830601,4.32664606051513,4.23155493830601,4.23155493830601,5258.11441051671,0.0,1.0
1981-12-29,22.25,23.0,22.25,22.25,8300,4.23155493830601,4.37419162161969,4.23155493830601,4.23155493830601,43642.3496072887,0.0,1.0
1981-12-30,22.25,23.0,22.25,22.25,1000,4.23155493830601,4.37419162161969,4.23155493830601,4.23155493830601,5258.11441051671,0.0,1.0
1981-12-31,22.25,23.0,22.25,22.25,300,4.23155493830601,4.37419162161969,4.23155493830601,4.23155493830601,1577.43432315501,0.0,1.0
1982-01-04,23.0,23.75,23.0,23.0,3700,4.37419162161969,4.51682830493338,4.37419162161969,4.37419162161969,19455.0233189119,0.0,1.0
1982-01-05,23.0,23.75,23.0,23.0,1100,4.37419162161969,4.51682830493338,4.37419162161969,4.37419162161969,5783.92585156839,0.0,1.0
1982-01-06,23.75,24.25,23.75,23.75,7600,4.51682830493338,4.6119194271425,4.51682830493338,4.51682830493338,39961.669519927,0.0,1.0
1982-01-07,24.5,25.0,24.5,24.5,7600,4.65946498824707,4.75455611045619,4.65946498824707,4.65946498824707,39961.669519927,0.0,1.0
1982-01-08,24.25,24.75,24.25,24.5,12300,4.6119194271425,4.70701054935163,4.6119194271425,4.65946498824707,64674.8072493557,0.0,1.0
1982-01-11,24.0,24.75,24.0,24.25,700,4.56437386603794,4.70701054935163,4.56437386603794,4.6119194271425,3680.6800873617,0.0,1.0
1982-01-12,23.25,24.0,23.25,24.0,4100,4.42173718272426,4.56437386603794,4.42173718272426,4.56437386603794,21558.2690831185,0.0,1.0
1982-01-13,23.25,23.75,23.25,23.25,1500,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,7887.17161577507,0.0,1.0
1982-01-14,23.25,23.75,23.25,23.25,100,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,525.811441051671,0.0,1.0
1982-01-15,23.25,24.0,23.25,23.25,1700,4.42173718272426,4.56437386603794,4.42173718272426,4.42173718272426,8938.79449787841,0.0,1.0
1982-01-18,23.25,23.75,23.25,23.25,3500,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,18403.4004368085,0.0,1.0
1982-01-19,23.25,23.75,23.25,23.25,2500,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,13145.2860262918,0.0,1.0
1982-01-20,23.25,23.75,23.25,23.25,200,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,1051.62288210334,0.0,1.0
1982-01-21,23.25,23.75,23.25,23.25,600,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,3154.86864631003,0.0,1.0
1982-01-22,23.25,23.75,23.25,23.25,1100,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,5783.92585156838,0.0,1.0
1982-01-25,23.25,23.75,23.25,23.25,5600,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,29445.4406988936,0.0,1.0
1982-01-26,23.25,23.75,23.25,23.25,800,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,4206.49152841337,0.0,1.0
1982-01-27,23.25,23.75,23.25,23.25,100,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,525.811441051671,0.0,1.0
1982-01-28,23.25,23.75,23.25,23.25,2300,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,12093.6631441884,0.0,1.0
1982-01-29,23.25,23.75,23.25,23.25,1800,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,9464.60593893008,0.0,1.0
1982-02-01,23.25,23.75,23.25,23.25,1800,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,9464.60593893008,0.0,1.0
1982-02-02,23.25,23.75,23.25,23.25,6100,4.42173718272426,4.51682830493338,4.42173718272426,4.42173718272426,32074.4979041519,0.0,1.0
1982-02-03,23.75,24.0,23.75,23.75,3000,4.51682830493338,4.56437386603794,4.51682830493338,4.51682830493338,15774.3432315502,0.0,1.0
1982-02-04,24.0,24.5,24.0,24.0,7200,4.56437386603794,4.65946498824707,4.56437386603794,4.56437386603794,37858.4237557204,0.0,1.0
1982-02-05,23.75,24.5,23.75,24.0,600,4.51682830493338,4.65946498824707,4.51682830493338,4.56437386603794,3154.86864631003,0.0,1.0
1982-02-08,23.75,24.5,23.75,23.75,300,4.51682830493338,4.65946498824707,4.51682830493338,4.51682830493338,1577.43432315501,0.0,1.0
1982-02-09,23.0,23.5,23.0,23.5,3300,4.37419162161969,4.46928274382882,4.37419162161969,4.46928274382882,17351.7775547052,0.0,1.0
1982-02-10,22.75,23.25,22.75,23.0,600,4.32664606051513,4.42173718272426,4.32664606051513,4.37419162161969,3154.86864631003,0.0,1.0
1982-02-11,22.25,23.0,22.25,22.75,1000,4.23155493830601,4.37419162161969,4.23155493830601,4.32664606051513,5258.11441051671,0.0,1.0
1982-02-12,21.5,22.25,21.5,22.25,900,4.08891825499232,4.23155493830601,4.08891825499232,4.23155493830601,4732.30296946505,0.0,1.0
1982-02-16,19.75,20.5,19.75,20.5,4400,3.75609932726039,3.89873601057408,3.75609932726039,3.89873601057408,23135.7034062735,0.0,1.0
1982-02-17,20.25,21.0,20.25,20.25,6600,3.85119044946951,3.9938271327832,3.85119044946951,3.85119044946951,34703.5551094104,0.0,1.0
1982-02-18,20.25,21.0,20.25,20.25,3000,3.85119044946951,3.9938271327832,3.85119044946951,3.85119044946951,15774.3432315502,0.0,1.0
1982-02-19,19.75,20.5,19.75,20.25,6400,3.75609932726039,3.89873601057408,3.75609932726039,3.85119044946951,33651.932227307,0.0,1.0
1982-02-22,20.0,20.5,20.0,20.0,13200,3.80364488836495,3.89873601057408,3.80364488836495,3.80364488836495,69407.1102188207,0.0,1.0
1982-02-23,20.0,20.5,20.0,20.0,3900,3.80364488836495,3.89873601057408,3.80364488836495,3.80364488836495,20506.6462010152,0.0,1.0
1982-02-24,20.25,20.75,20.25,20.25,3000,3.85119044946951,3.94628157167864,3.85119044946951,3.85119044946951,15774.3432315502,0.0,1.0
1982-02-25,19.75,20.25,19.75,20.25,8700,3.75609932726039,3.85119044946951,3.75609932726039,3.85119044946951,45745.5953714954,0.0,1.0
1982-02-26,19.5,20.0,19.5,19.75,8400,3.70855376615583,3.80364488836495,3.70855376615583,3.75609932726039,44168.1610483404,0.0,1.0
1982-03-01,19.5,19.75,19.5,19.5,4100,3.70855376615583,3.75609932726039,3.70855376615583,3.70855376615583,21558.2690831185,0.0,1.0
1982-03-02,19.25,19.38,19.25,19.38,18300,3.66100820505127,3.68573189682564,3.66100820505127,3.68573189682564,96223.4937124558,0.0,1.0
1982-03-03,19.25,19.38,19.25,19.25,44300,3.66100820505127,3.68573189682564,3.66100820505127,3.66100820505127,232934.46838589,0.0,1.0
1982-03-04,19.25,19.38,19.25,19.25,335800,3.66100820505127,3.68573189682564,3.66100820505127,3.66100820505127,1765674.81905151,0.0,1.0
1982-03-05,19.25,19.38,19.25,19.25,207900,3.66100820505127,3.68573189682564,3.66100820505127,3.66100820505127,1093161.98594642,0.0,1.0
1982-03-08,19.25,19.38,19.25,19.25,90400,3.66100820505127,3.68573189682564,3.66100820505127,3.66100820505127,475333.542710711,0.0,1.0
1982-03-09,18.38,18.62,18.38,18.62,213100,3.49554965240739,3.54119339106777,3.49554965240739,3.54119339106777,1120504.18088111,0.0,1.0
1982-03-10,17.25,17.5,17.25,17.5,59700,3.28064371621477,3.32818927731933,3.28064371621477,3.32818927731933,313909.430307848,0.0,1.0
1982-03-11,18.0,18.25,18.0,18.0,83900,3.42328039952846,3.47082596063302,3.42328039952846,3.42328039952846,441155.799042352,0.0,1.0
1982-03-12,18.0,18.25,18.0,18.0,102000,3.42328039952846,3.47082596063302,3.42328039952846,3.42328039952846,536327.669872705,0.0,1.0
1982-03-15,18.25,18.38,18.25,18.25,105500,3.47082596063302,3.49554965240739,3.47082596063302,3.47082596063302,554731.070309513,0.0,1.0
1982-03-16,18.38,18.62,18.38,18.38,39900,3.49554965240739,3.54119339106777,3.49554965240739,3.49554965240739,209798.764979617,0.0,1.0
1982-03-17,18.5,18.75,18.5,18.5,43800,3.51837152173758,3.56591708284214,3.51837152173758,3.51837152173758,230305.411180632,0.0,1.0
1982-03-18,19.0,19.12,19.0,19.0,44800,3.6134626439467,3.63628451327689,3.6134626439467,3.6134626439467,235563.525591149,0.0,1.0
1982-03-19,19.0,19.12,19.0,19.0,19400,3.6134626439467,3.63628451327689,3.6134626439467,3.6134626439467,102007.419564024,0.0,1.0
1982-03-22,19.12,19.38,19.12,19.12,11800,3.63628451327689,3.68573189682564,3.63628451327689,3.63628451327689,62045.7500440973,0.0,1.0
1982-03-23,19.5,19.75,19.5,19.5,29400,3.70855376615583,3.75609932726039,3.70855376615583,3.70855376615583,154588.563669191,0.0,1.0
1982-03-24,19.5,19.75,19.5,19.5,26500,3.70855376615583,3.75609932726039,3.70855376615583,3.70855376615583,139340.031878693,0.0,1.0
1982-03-25,19.62,19.88,19.62,19.62,24700,3.73137563548602,3.78082301903476,3.73137563548602,3.73137563548602,129875.425939763,0.0,1.0
1982-03-26,19.62,19.88,19.62,19.62,55500,3.73137563548602,3.78082301903476,3.73137563548602,3.73137563548602,291825.349783678,0.0,1.0
1982-03-29,19.5,19.75,19.5,19.62,11100,3.70855376615583,3.75609932726039,3.70855376615583,3.73137563548602,58365.0699567355,0.0,1.0
1982-03-30,19.25,19.62,19.25,19.5,63000,3.66100820505127,3.73137563548602,3.66100820505127,3.70855376615583,331261.207862553,0.0,1.0
1982-03-31,19.38,19.62,19.38,19.38,58300,3.68573189682564,3.73137563548602,3.68573189682564,3.68573189682564,306548.070133124,0.0,1.0
1982-04-01,19.38,19.62,19.38,19.38,7600,3.68573189682564,3.73137563548602,3.68573189682564,3.68573189682564,39961.669519927,0.0,1.0
1982-04-02,19.5,19.75,19.5,19.5,4900,3.70855376615583,3.75609932726039,3.70855376615583,3.70855376615583,25764.7606115319,0.0,1.0
1982-04-05,19.5,19.62,19.5,19.5,26600,3.70855376615583,3.73137563548602,3.70855376615583,3.70855376615583,139865.843319745,0.0,1.0
1982-04-06,19.38,19.62,19.38,19.5,13400,3.68573189682564,3.73137563548602,3.68573189682564,3.70855376615583,70458.733100924,0.0,1.0
1982-04-07,19.25,19.62,19.25,19.38,6800,3.66100820505127,3.73137563548602,3.66100820505127,3.68573189682564,35755.1779915136,0.0,1.0
1982-04-08,19.5,19.62,19.5,19.5,12600,3.70855376615583,3.73137563548602,3.70855376615583,3.70855376615583,66252.2415725106,0.0,1.0
1982-04-12,19.75,20.0,19.75,19.75,6800,3.75609932726039,3.80364488836495,3.75609932726039,3.75609932726039,35755.1779915137,0.0,1.0
1982-04-13,20.25,20.5,20.25,20.25,65300,3.85119044946951,3.89873601057408,3.85119044946951,3.85119044946951,343354.871006742,0.0,1.0
1982-04-14,20.38,20.62,20.38,20.38,7600,3.87591414124389,3.92155787990427,3.87591414124389,3.87591414124389,39961.669519927,0.0,1.0
1982-04-15,20.0,20.38,20.0,20.38,18200,3.80364488836495,3.87591414124389,3.80364488836495,3.87591414124389,95697.6822714043,0.0,1.0
1982-04-16,19.38,19.75,19.38,19.75,11700,3.68573189682564,3.75609932726039,3.68573189682564,3.75609932726039,61519.9386030455,0.0,1.0
1982-04-19,19.38,19.62,19.38,19.38,2800,3.68573189682564,3.73137563548602,3.68573189682564,3.68573189682564,14722.7203494468,0.0,1.0
1982-04-20,19.88,20.12,19.88,19.88,18300,3.78082301903476,3.82646675769514,3.78082301903476,3.78082301903476,96223.493712456,0.0,1.0
1982-04-21,19.88,20.12,19.88,19.88,8200,3.78082301903476,3.82646675769514,3.78082301903476,3.78082301903476,43116.5381662371,0.0,1.0
1982-04-22,20.0,20.12,20.0,20.0,15600,3.80364488836495,3.82646675769514,3.80364488836495,3.80364488836495,82026.5848040608,0.0,1.0
1982-04-23,20.38,20.62,20.38,20.38,21900,3.87591414124389,3.92155787990427,3.87591414124389,3.87591414124389,115152.705590316,0.0,1.0
1982-04-26,20.75,20.88,20.75,20.75,7000,3.94628157167864,3.97100526345301,3.94628157167864,3.94628157167864,36806.800873617,0.0,1.0
1982-04-27,21.38,21.75,21.38,21.38,13200,4.06609638566213,4.13646381609689,4.06609638566213,4.06609638566213,69407.1102188207,0.0,1.0
1982-04-28,21.5,21.75,21.5,21.5,16100,4.08891825499232,4.13646381609689,4.08891825499232,4.08891825499232,84655.6420093192,0.0,1.0
1982-04-29,21.5,21.75,21.5,21.5,10500,4.08891825499232,4.13646381609689,4.08891825499232,4.08891825499232,55210.2013104256,0.0,1.0
1982-04-30,21.5,21.75,21.5,21.5,5600,4.08891825499232,4.13646381609689,4.08891825499232,4.08891825499232,29445.4406988936,0.0,1.0
1982-05-03,21.5,21.75,21.5,21.5,10700,4.08891825499232,4.13646381609689,4.08891825499232,4.08891825499232,56261.8241925289,0.0,1.0
1982-05-04,21.62,21.75,21.62,21.62,10800,4.11174012432251,4.13646381609689,4.11174012432251,4.11174012432251,56787.6356335806,0.0,1.0
1982-05-05,21.38,21.62,21.38,21.62,35200,4.06609638566213,4.11174012432251,4.06609638566213,4.11174012432251,185085.627250189,0.0,1.0
1982-05-06,21.38,21.75,21.38,21.38,149900,4.06609638566213,4.13646381609689,4.06609638566213,4.06609638566213,788191.350136456,0.0,1.0
1982-05-07,21.5,21.75,21.5,21.5,18100,4.08891825499232,4.13646381609689,4.08891825499232,4.08891825499232,95171.8708303526,0.0,1.0
1982-05-10,21.5,21.75,21.5,21.5,17500,4.08891825499232,4.13646381609689,4.08891825499232,4.08891825499232,92017.0021840426,0.0,1.0
1982-05-11,21.62,21.88,21.62,21.62,116700,4.11174012432251,4.16118750787126,4.11174012432251,4.11174012432251,613621.951707301,0.0,1.0
1982-05-12,21.38,21.75,21.38,21.62,12400,4.06609638566213,4.13646381609689,4.06609638566213,4.11174012432251,65200.6186904073,0.0,1.0
1982-05-13,21.5,21.75,21.5,21.5,7000,4.08891825499232,4.13646381609689,4.08891825499232,4.08891825499232,36806.800873617,0.0,1.0
1982-05-14,21.75,22.0,21.75,21.75,36600,4.13646381609689,4.18400937720145,4.13646381609689,4.13646381609689,192446.987424912,0.0,1.0
1982-05-17,21.75,22.0,21.75,21.75,23500,4.13646381609689,4.18400937720145,4.13646381609689,4.13646381609689,123565.688647143,0.0,1.0
1982-05-18,21.62,21.88,21.62,21.75,9300,4.11174012432251,4.16118750787126,4.11174012432251,4.13646381609689,48900.4640178055,0.0,1.0
1982-05-19,21.75,22.0,21.75,21.75,7700,4.13646381609689,4.18400937720145,4.13646381609689,4.13646381609689,40487.4809609787,0.0,1.0
1982-05-20,21.62,21.88,21.62,21.75,3800,4.11174012432251,4.16118750787126,4.11174012432251,4.13646381609689,19980.8347599635,0.0,1.0
1982-05-21,21.62,22.0,21.62,21.62,6600,4.11174012432251,4.18400937720145,4.11174012432251,4.11174012432251,34703.5551094104,0.0,1.0
1982-05-24,22.0,22.25,22.0,22.0,4200,4.18400937720145,4.23155493830601,4.18400937720145,4.18400937720145,22084.0805241702,0.0,1.0
1982-05-25,22.12,22.25,22.12,22.12,7200,4.20683124653164,4.23155493830601,4.20683124653164,4.20683124653164,37858.4237557203,0.0,1.0
1982-05-26,22.25,22.62,22.25,22.25,10600,4.23155493830601,4.30192236874076,4.23155493830601,4.23155493830601,55736.0127514772,0.0,1.0
1982-05-27,22.25,22.62,22.25,22.25,20400,4.23155493830601,4.30192236874076,4.23155493830601,4.23155493830601,107265.533974541,0.0,1.0
1982-05-28,22.38,22.5,22.38,22.38,6400,4.25627863008038,4.27910049941057,4.25627863008038,4.25627863008038,33651.932227307,0.0,1.0
1982-06-01,22.38,22.5,22.38,22.38,13500,4.25627863008038,4.27910049941057,4.25627863008038,4.25627863008038,70984.5445419757,0.0,1.0
1982-06-02,22.0,22.38,22.0,22.38,30000,4.18400937720145,4.25627863008038,4.18400937720145,4.25627863008038,157743.432315501,0.0,1.0
1982-06-03,21.88,22.12,21.88,22.0,29000,4.16118750787126,4.20683124653164,4.16118750787126,4.18400937720145,152485.317904985,0.0,1.0
1982-06-04,21.75,22.12,21.75,21.88,13700,4.13646381609689,4.20683124653164,4.13646381609689,4.16118750787126,72036.1674240789,0.0,1.0
1982-06-07,21.62,21.88,21.62,21.75,20700,4.11174012432251,4.16118750787126,4.11174012432251,4.13646381609689,108842.968297696,0.0,1.0
1982-06-08,21.5,21.75,21.5,21.62,3200,4.08891825499232,4.13646381609689,4.08891825499232,4.11174012432251,16825.9661136535,0.0,1.0
1982-06-09,21.5,21.62,21.5,21.5,7300,4.08891825499232,4.11174012432251,4.08891825499232,4.08891825499232,38384.2351967721,0.0,1.0
1982-06-10,21.25,21.5,21.25,21.5,16200,4.04137269388776,4.08891825499232,4.04137269388776,4.08891825499232,85181.4534503708,0.0,1.0
1982-06-11,21.25,21.5,21.25,21.25,8700,4.04137269388776,4.08891825499232,4.04137269388776,4.04137269388776,45745.5953714955,0.0,1.0
1982-06-14,20.62,20.75,20.62,20.75,9800,3.92155787990427,3.94628157167864,3.92155787990427,3.94628157167864,51529.5212230638,0.0,1.0
1982-06-15,20.25,20.5,20.25,20.5,3900,3.85119044946951,3.89873601057408,3.85119044946951,3.89873601057408,20506.6462010152,0.0,1.0
1982-06-16,20.25,20.5,20.25,20.25,7500,3.85119044946951,3.89873601057408,3.85119044946951,3.85119044946951,39435.8580788754,0.0,1.0
1982-06-17,20.12,20.5,20.12,20.25,11500,3.82646675769514,3.89873601057408,3.82646675769514,3.85119044946951,60468.3157209423,0.0,1.0
1982-06-18,20.12,20.38,20.12,20.12,5600,3.82646675769514,3.87591414124389,3.82646675769514,3.82646675769514,29445.4406988936,0.0,1.0
1982-06-21,20.25,20.5,20.25,20.25,6500,3.85119044946951,3.89873601057408,3.85119044946951,3.85119044946951,34177.7436683587,0.0,1.0
1982-06-22,20.75,21.0,20.75,20.75,9800,3.94628157167864,3.9938271327832,3.94628157167864,3.94628157167864,51529.5212230638,0.0,1.0
1982-06-23,20.62,20.88,20.62,20.75,7200,3.92155787990427,3.97100526345301,3.92155787990427,3.94628157167864,37858.4237557203,0.0,1.0
1982-06-24,21.0,21.25,21.0,21.0,22800,3.9938271327832,4.04137269388776,3.9938271327832,3.9938271327832,119885.008559781,0.0,1.0
1982-06-25,21.12,21.5,21.12,21.12,1400,4.01664900211339,4.08891825499232,4.01664900211339,4.01664900211339,7361.3601747234,0.0,1.0
1982-06-28,21.88,22.25,21.88,21.88,24300,4.16118750787126,4.23155493830601,4.16118750787126,4.16118750787126,127772.180175556,0.0,1.0
1982-06-29,22.62,22.62,22.0,22.0,13900,4.30192236874076,4.30192236874076,4.18400937720145,4.18400937720145,73087.7903061824,0.0,1.0
1982-06-30,22.88,22.88,22.75,22.75,12500,4.35136975228951,4.35136975228951,4.32664606051513,4.32664606051513,65726.4301314589,0.0,1.0
1982-07-01,23.0,23.12,22.88,22.88,19000,4.37419162161969,4.39701349094989,4.35136975228951,4.35136975228951,99904.1737998177,0.0,1.0
1982-07-02,23.0,23.0,23.0,23.0,9200,4.37419162161969,4.37419162161969,4.37419162161969,4.37419162161969,48374.6525767538,0.0,1.0
1982-07-06,23.0,23.12,23.0,23.0,1800,4.37419162161969,4.39701349094989,4.37419162161969,4.37419162161969,9464.6059389301,0.0,1.0
1982-07-07,22.25,23.0,22.25,23.0,30400,4.23155493830601,4.37419162161969,4.23155493830601,4.37419162161969,159846.678079708,0.0,1.0
1982-07-08,21.88,22.0,21.88,22.0,6100,4.16118750787126,4.18400937720145,4.16118750787126,4.18400937720145,32074.497904152,0.0,1.0
1982-07-09,21.75,22.0,21.75,21.88,9300,4.13646381609689,4.18400937720145,4.13646381609689,4.16118750787126,48900.4640178054,0.0,1.0
1982-07-12,22.0,22.25,21.88,21.88,12000,4.18400937720145,4.23155493830601,4.16118750787126,4.16118750787126,63097.3729262005,0.0,1.0
1982-07-13,22.12,22.25,21.88,22.0,2800,4.20683124653164,4.23155493830601,4.16118750787126,4.18400937720145,14722.7203494468,0.0,1.0
1982-07-14,21.75,22.0,21.75,22.0,3400,4.13646381609689,4.18400937720145,4.13646381609689,4.18400937720145,17877.5889957568,0.0,1.0
1982-07-15,22.38,22.38,21.62,21.75,5300,4.25627863008038,4.25627863008038,4.11174012432251,4.13646381609689,27868.0063757386,0.0,1.0
1982-07-16,22.5,22.5,22.25,22.38,6200,4.27910049941057,4.27910049941057,4.23155493830601,4.25627863008038,32600.3093452036,0.0,1.0
1982-07-19,23.25,23.25,22.38,22.5,24400,4.42173718272426,4.42173718272426,4.25627863008038,4.27910049941057,128297.991616608,0.0,1.0
1982-07-20,24.0,24.0,23.38,23.38,6900,4.56437386603794,4.56437386603794,4.44646087449863,4.44646087449863,36280.9894325654,0.0,1.0
1982-07-21,24.25,24.5,24.0,24.0,19800,4.6119194271425,4.65946498824707,4.56437386603794,4.56437386603794,104110.665328231,0.0,1.0
1982-07-22,24.88,24.88,24.25,24.25,6400,4.731734241126,4.731734241126,4.6119194271425,4.6119194271425,33651.932227307,0.0,1.0
1982-07-23,24.75,25.0,24.75,24.88,14800,4.70701054935163,4.75455611045619,4.70701054935163,4.731734241126,77820.0932756474,0.0,1.0
1982-07-26,24.88,25.12,24.62,24.75,4000,4.731734241126,4.77737797978638,4.68228685757726,4.70701054935163,21032.4576420669,0.0,1.0
1982-07-27,25.0,25.0,24.88,24.88,27900,4.75455611045619,4.75455611045619,4.731734241126,4.731734241126,146701.392053416,0.0,1.0
1982-07-28,24.38,25.0,24.38,25.0,8900,4.63664311891688,4.75455611045619,4.63664311891688,4.75455611045619,46797.2182535987,0.0,1.0
1982-07-29,23.88,24.12,23.75,24.12,31600,4.54155199670775,4.58719573536813,4.51682830493338,4.58719573536813,166156.415372328,0.0,1.0
1982-07-30,23.5,23.62,23.5,23.62,11500,4.46928274382882,4.49210461315901,4.46928274382882,4.49210461315901,60468.3157209422,0.0,1.0
1982-08-02,23.5,23.5,23.25,23.5,73800,4.46928274382882,4.46928274382882,4.42173718272426,4.46928274382882,388048.843496134,0.0,1.0
1982-08-03,24.0,24.0,23.75,23.75,1700,4.56437386603794,4.56437386603794,4.51682830493338,4.51682830493338,8938.79449787842,0.0,1.0
1982-08-04,23.62,24.0,23.62,24.0,1600,4.49210461315901,4.56437386603794,4.49210461315901,4.56437386603794,8412.98305682674,0.0,1.0
1982-08-05,23.62,24.25,23.62,23.62,5600,4.49210461315901,4.6119194271425,4.49210461315901,4.49210461315901,29445.4406988936,0.0,1.0
1982-08-06,23.62,23.62,23.5,23.62,2700,4.49210461315901,4.49210461315901,4.46928274382882,4.49210461315901,14196.9089083951,0.0,1.0
1982-08-09,23.25,23.5,23.12,23.5,12400,4.42173718272426,4.46928274382882,4.39701349094989,4.46928274382882,65200.6186904072,0.0,1.0
1982-08-10,22.88,23.38,22.88,23.25,5300,4.35136975228951,4.44646087449863,4.35136975228951,4.42173718272426,27868.0063757386,0.0,1.0
1982-08-11,22.62,23.12,22.62,22.88,1100,4.30192236874076,4.39701349094989,4.30192236874076,4.35136975228951,5783.92585156839,0.0,1.0
1982-08-12,22.25,22.5,22.25,22.5,1300,4.23155493830601,4.27910049941057,4.23155493830601,4.27910049941057,6835.54873367173,0.0,1.0
1982-08-13,22.0,22.12,22.0,22.12,8000,4.18400937720145,4.20683124653164,4.18400937720145,4.20683124653164,42064.9152841337,0.0,1.0
1982-08-16,21.62,22.25,21.62,22.0,9200,4.11174012432251,4.23155493830601,4.11174012432251,4.18400937720145,48374.6525767538,0.0,1.0
1982-08-17,22.0,22.0,21.88,21.88,1400,4.18400937720145,4.18400937720145,4.16118750787126,4.16118750787126,7361.3601747234,0.0,1.0
1982-08-18,23.38,23.88,22.25,22.25,16800,4.44646087449863,4.54155199670775,4.23155493830601,4.23155493830601,88336.3220966808,0.0,1.0
1982-08-19,23.75,24.0,23.25,23.38,10700,4.51682830493338,4.56437386603794,4.42173718272426,4.44646087449863,56261.8241925289,0.0,1.0
1982-08-20,24.75,24.75,23.62,23.75,9100,4.70701054935163,4.70701054935163,4.49210461315901,4.51682830493338,47848.8411357021,0.0,1.0
1982-08-23,24.88,24.88,24.5,24.75,4300,4.731734241126,4.731734241126,4.65946498824707,4.70701054935163,22609.8919652219,0.0,1.0
1982-08-24,25.25,25.25,24.5,24.88,14500,4.80210167156075,4.80210167156075,4.65946498824707,4.731734241126,76242.6589524924,0.0,1.0
1982-08-25,24.5,25.0,24.5,25.0,1500,4.65946498824707,4.75455611045619,4.65946498824707,4.75455611045619,7887.17161577507,0.0,1.0
1982-08-26,24.0,24.25,23.88,24.25,16600,4.56437386603794,4.6119194271425,4.54155199670775,4.6119194271425,87284.6992145775,0.0,1.0
1982-08-27,24.38,24.38,24.0,24.0,1100,4.63664311891688,4.63664311891688,4.56437386603794,4.56437386603794,5783.92585156838,0.0,1.0
1982-08-30,24.5,24.88,24.5,24.5,6900,4.65946498824707,4.731734241126,4.65946498824707,4.65946498824707,36280.9894325653,0.0,1.0
1982-08-31,24.75,25.0,24.75,24.75,11300,4.70701054935163,4.75455611045619,4.70701054935163,4.70701054935163,59416.6928388389,0.0,1.0
1982-09-01,24.75,25.0,24.38,24.75,4600,4.70701054935163,4.75455611045619,4.63664311891688,4.70701054935163,24187.3262883769,0.0,1.0
1982-09-02,25.25,25.25,24.75,24.75,16300,4.80210167156075,4.80210167156075,4.70701054935163,4.70701054935163,85707.2648914225,0.0,1.0
1982-09-03,26.12,26.12,25.5,25.5,14700,4.96756022420463,4.96756022420463,4.84964723266531,4.84964723266531,77294.2818345957,0.0,1.0
1982-09-07,25.88,25.88,25.88,25.88,4800,4.92191648554425,4.92191648554425,4.92191648554425,4.92191648554425,25238.9491704802,0.0,1.0
1982-09-08,26.5,26.62,25.88,25.88,8500,5.03982947708356,5.06265134641375,4.92191648554425,4.92191648554425,44693.9724893921,0.0,1.0
1982-09-09,26.62,26.62,26.62,26.62,1300,5.06265134641375,5.06265134641375,5.06265134641375,5.06265134641375,6835.54873367173,0.0,1.0
1982-09-10,26.88,26.88,26.62,26.62,12900,5.1120987299625,5.1120987299625,5.06265134641375,5.06265134641375,67829.6758956656,0.0,1.0
1982-09-13,26.62,26.62,26.62,26.62,1000,5.06265134641375,5.06265134641375,5.06265134641375,5.06265134641375,5258.11441051672,0.0,1.0
1982-09-14,27.38,27.38,26.62,26.62,14900,5.20718985217162,5.20718985217162,5.06265134641375,5.06265134641375,78345.904716699,0.0,1.0
1982-09-15,28.12,28.38,27.88,27.88,5000,5.34792471304112,5.39737209658987,5.30228097438074,5.30228097438074,26290.5720525836,0.0,1.0
1982-09-16,28.38,28.5,28.12,28.12,2800,5.39737209658987,5.42019396592006,5.34792471304112,5.34792471304112,14722.7203494468,0.0,1.0
1982-09-17,27.62,28.12,27.62,28.12,9600,5.252833590832,5.34792471304112,5.252833590832,5.34792471304112,50477.8983409605,0.0,1.0
1982-09-20,27.5,27.88,27.38,27.62,4800,5.23001172150181,5.30228097438074,5.20718985217162,5.252833590832,25238.9491704802,0.0,1.0
1982-09-21,27.5,27.75,27.5,27.5,800,5.23001172150181,5.27755728260637,5.23001172150181,5.23001172150181,4206.49152841337,0.0,1.0
1982-09-22,27.38,27.88,27.38,27.5,3200,5.20718985217162,5.30228097438074,5.20718985217162,5.23001172150181,16825.9661136535,0.0,1.0
1982-09-23,27.75,27.75,27.38,27.38,7300,5.27755728260637,5.27755728260637,5.20718985217162,5.20718985217162,38384.235196772,0.0,1.0
1982-09-24,27.62,27.75,27.38,27.75,3800,5.252833590832,5.27755728260637,5.20718985217162,5.27755728260637,19980.8347599635,0.0,1.0
1982-09-27,27.62,27.75,27.38,27.62,3600,5.252833590832,5.27755728260637,5.20718985217162,5.252833590832,18929.2118778602,0.0,1.0
1982-09-28,27.5,27.88,27.38,27.62,11700,5.23001172150181,5.30228097438074,5.20718985217162,5.252833590832,61519.9386030456,0.0,1.0
1982-09-29,27.12,27.5,27.12,27.5,1500,5.15774246862288,5.23001172150181,5.15774246862288,5.23001172150181,7887.17161577507,0.0,1.0
1982-09-30,26.75,27.0,26.75,27.0,1400,5.08737503818812,5.13492059929269,5.08737503818812,5.13492059929269,7361.36017472341,0.0,1.0
1982-10-01,26.0,26.5,26.0,26.5,1400,4.94473835487444,5.03982947708356,4.94473835487444,5.03982947708356,7361.3601747234,0.0,1.0
1982-10-04,26.0,26.0,25.75,26.0,9000,4.94473835487444,4.94473835487444,4.89719279376988,4.94473835487444,47323.0296946504,0.0,1.0
1982-10-05,26.0,26.5,26.0,26.0,5800,4.94473835487444,5.03982947708356,4.94473835487444,4.94473835487444,30497.0635809969,0.0,1.0
1982-10-06,26.38,26.5,26.25,26.25,3400,5.01700760775337,5.03982947708356,4.992283915979,4.992283915979,17877.5889957568,0.0,1.0
1982-10-07,27.0,27.25,26.5,26.5,9500,5.13492059929269,5.18246616039725,5.03982947708356,5.03982947708356,49952.0868999088,0.0,1.0
1982-10-08,28.62,28.62,27.25,27.25,7900,5.44301583525025,5.44301583525025,5.18246616039725,5.18246616039725,41539.103843082,0.0,1.0
1982-10-11,28.88,28.88,28.25,28.62,3600,5.49246321879899,5.49246321879899,5.37264840481549,5.44301583525025,18929.2118778602,0.0,1.0
1982-10-12,29.0,29.38,28.88,28.88,10900,5.51528508812918,5.58755434100811,5.49246321879899,5.49246321879899,57313.4470746322,0.0,1.0
1982-10-13,30.38,30.5,29.12,29.12,10800,5.77773658542636,5.80055845475655,5.53810695745937,5.53810695745937,56787.6356335806,0.0,1.0
1982-10-14,30.0,30.62,29.75,30.38,3400,5.70546733254743,5.82338032408674,5.65792177144287,5.77773658542636,17877.5889957568,0.0,1.0
1982-10-15,30.0,30.0,29.5,30.0,13600,5.70546733254743,5.70546733254743,5.6103762103383,5.70546733254743,71510.3559830273,0.0,1.0
1982-10-18,30.62,31.0,30.25,30.25,13900,5.82338032408674,5.89564957696568,5.75301289365199,5.75301289365199,73087.7903061824,0.0,1.0
1982-10-19,30.0,30.75,30.0,30.62,11300,5.70546733254743,5.84810401586111,5.70546733254743,5.82338032408674,59416.6928388389,0.0,1.0
1982-10-20,30.0,30.0,29.75,30.0,5400,5.70546733254743,5.70546733254743,5.65792177144287,5.70546733254743,28393.8178167903,0.0,1.0
1982-10-21,30.0,30.0,29.88,30.0,4300,5.70546733254743,5.70546733254743,5.68264546321724,5.70546733254743,22609.8919652219,0.0,1.0
1982-10-22,30.0,30.0,29.62,30.0,17400,5.70546733254743,5.70546733254743,5.63319807966849,5.70546733254743,91491.1907429908,0.0,1.0
1982-10-25,29.0,30.0,29.0,30.0,11600,5.51528508812918,5.70546733254743,5.51528508812918,5.70546733254743,60994.1271619939,0.0,1.0
1982-10-26,28.5,29.0,28.5,29.0,14400,5.42019396592006,5.51528508812918,5.42019396592006,5.51528508812918,75716.8475114407,0.0,1.0
1982-10-27,27.75,28.25,27.75,28.25,3300,5.27755728260637,5.37264840481549,5.27755728260637,5.37264840481549,17351.7775547052,0.0,1.0
1982-10-28,27.12,27.5,26.88,27.5,21200,5.15774246862288,5.23001172150181,5.1120987299625,5.23001172150181,111472.025502954,0.0,1.0
1982-10-29,27.0,27.38,27.0,27.12,11300,5.13492059929269,5.20718985217162,5.13492059929269,5.15774246862288,59416.6928388388,0.0,1.0
1982-11-01,27.5,27.5,27.0,27.0,800,5.23001172150181,5.23001172150181,5.13492059929269,5.13492059929269,4206.49152841337,0.0,1.0
1982-11-02,28.38,28.38,27.75,27.75,7000,5.39737209658987,5.39737209658987,5.27755728260637,5.27755728260637,36806.800873617,0.0,1.0
1982-11-03,29.38,29.38,28.38,28.38,45300,5.58755434100811,5.58755434100811,5.39737209658987,5.39737209658987,238192.582796407,0.0,1.0
1982-11-04,29.12,30.0,29.12,29.38,7400,5.53810695745937,5.70546733254743,5.53810695745937,5.58755434100811,38910.0466378237,0.0,1.0
1982-11-05,30.25,30.25,28.88,29.12,6700,5.75301289365199,5.75301289365199,5.49246321879899,5.53810695745937,35229.366550462,0.0,1.0
1982-11-08,31.38,31.38,30.62,30.62,9100,5.96791882984461,5.96791882984461,5.82338032408674,5.82338032408674,47848.8411357021,0.0,1.0
1982-11-09,32.62,32.88,31.62,31.62,10900,6.20374481292324,6.25319219647198,6.01356256850499,6.01356256850499,57313.4470746322,0.0,1.0
1982-11-10,31.88,32.62,31.62,32.62,38000,6.06300995205373,6.20374481292324,6.01356256850499,6.20374481292324,199808.347599635,0.0,1.0
1982-11-11,32.25,32.38,32.12,32.12,4300,6.13337738248849,6.15810107426286,6.10865369071411,6.10865369071411,22609.8919652219,0.0,1.0
1982-11-12,31.12,31.88,31.12,31.88,5200,5.91847144629587,6.06300995205373,5.91847144629587,6.06300995205373,27342.1949346869,0.0,1.0
1982-11-15,31.0,31.38,31.0,31.12,6400,5.89564957696568,5.96791882984461,5.89564957696568,5.91847144629587,33651.932227307,0.0,1.0
1982-11-16,31.0,31.0,30.62,31.0,2600,5.89564957696568,5.89564957696568,5.82338032408674,5.89564957696568,13671.0974673435,0.0,1.0
1982-11-17,31.75,31.75,31.12,31.12,6700,6.03828626027936,6.03828626027936,5.91847144629587,5.91847144629587,35229.366550462,0.0,1.0
1982-11-18,31.75,32.0,31.62,31.75,1100,6.03828626027936,6.08583182138392,6.01356256850499,6.03828626027936,5783.92585156839,0.0,1.0
1982-11-19,33.25,34.0,32.5,32.5,17200,6.32355962690673,6.46619631022042,6.18092294359305,6.18092294359305,90439.5678608876,0.0,1.0
1982-11-22,33.25,34.0,33.12,33.25,19800,6.32355962690673,6.46619631022042,6.29883593513236,6.32355962690673,104110.665328231,0.0,1.0
1982-11-23,32.25,33.0,32.25,33.0,8600,6.13337738248849,6.27601406580217,6.13337738248849,6.27601406580217,45219.7839304437,0.0,1.0
1982-11-24,33.25,33.25,32.38,32.38,3700,6.32355962690673,6.32355962690673,6.15810107426286,6.15810107426286,19455.0233189119,0.0,1.0
1982-11-26,34.25,34.25,33.62,33.62,2800,6.51374187132498,6.51374187132498,6.39392705734148,6.39392705734148,14722.7203494468,0.0,1.0
1982-11-29,35.25,35.25,34.12,34.25,10900,6.70392411574323,6.70392411574323,6.48901817955061,6.51374187132498,57313.4470746322,0.0,1.0
1982-11-30,35.0,35.38,34.75,35.25,9200,6.65637855463867,6.7286478075176,6.6088329935341,6.70392411574323,48374.6525767538,0.0,1.0
1982-12-01,36.0,36.0,35.12,35.12,6600,6.84656079905691,6.84656079905691,6.67920042396886,6.67920042396886,34703.5551094104,0.0,1.0
1982-12-02,35.62,36.38,35.62,36.0,6500,6.77429154617798,6.91883005193585,6.77429154617798,6.84656079905691,34177.7436683586,0.0,1.0
1982-12-03,35.12,35.38,35.0,35.38,1300,6.67920042396886,6.7286478075176,6.65637855463867,6.7286478075176,6835.54873367173,0.0,1.0
1982-12-06,34.88,35.38,34.62,35.12,6500,6.63355668530848,6.7286478075176,6.58410930175973,6.67920042396886,34177.7436683586,0.0,1.0
1982-12-07,35.0,35.25,34.5,34.88,6100,6.65637855463867,6.70392411574323,6.56128743242954,6.63355668530848,32074.497904152,0.0,1.0
1982-12-08,34.75,35.5,34.75,35.0,3500,6.6088329935341,6.75146967684779,6.6088329935341,6.65637855463867,18403.4004368085,0.0,1.0
1982-12-09,34.0,34.88,34.0,34.75,7700,6.46619631022042,6.63355668530848,6.46619631022042,6.6088329935341,40487.4809609787,0.0,1.0
1982-12-10,33.75,34.38,33.62,34.0,3300,6.41865074911586,6.53846556309935,6.39392705734148,6.46619631022042,17351.7775547052,0.0,1.0
1982-12-13,32.5,34.12,32.5,33.75,9500,6.18092294359305,6.48901817955061,6.18092294359305,6.41865074911586,49952.0868999088,0.0,1.0
1982-12-14,31.38,32.75,31.38,32.5,39000,5.96791882984461,6.22846850469761,5.96791882984461,6.18092294359305,205066.462010152,0.0,1.0
1982-12-15,30.5,31.0,30.5,31.0,9000,5.80055845475655,5.89564957696568,5.80055845475655,5.89564957696568,47323.0296946505,0.0,1.0
1982-12-16,29.75,30.25,29.75,30.25,4600,5.65792177144287,5.75301289365199,5.65792177144287,5.75301289365199,24187.3262883769,0.0,1.0
1982-12-17,30.5,30.5,30.0,30.0,42400,5.80055845475655,5.80055845475655,5.70546733254743,5.70546733254743,222944.051005909,0.0,1.0
1982-12-20,30.75,30.75,30.5,30.5,5700,5.84810401586111,5.84810401586111,5.80055845475655,5.80055845475655,29971.2521399453,0.0,1.0
1982-12-21,31.25,31.25,30.5,30.75,17100,5.94319513807024,5.94319513807024,5.80055845475655,5.84810401586111,89913.7564198358,0.0,1.0
1982-12-22,33.5,33.5,31.75,31.75,12300,6.3711051880113,6.3711051880113,6.03828626027936,6.03828626027936,64674.8072493556,0.0,1.0
1982-12-23,34.5,34.5,33.75,33.75,3800,6.56128743242954,6.56128743242954,6.41865074911586,6.41865074911586,19980.8347599635,0.0,1.0
1982-12-27,35.75,35.88,35.12,35.12,4800,6.79901523795235,6.82373892972672,6.67920042396886,6.67920042396886,25238.9491704802,0.0,1.0
1982-12-28,35.75,36.0,35.12,35.75,8100,6.79901523795235,6.84656079905691,6.67920042396886,6.79901523795235,42590.7267251854,0.0,1.0
1982-12-29,35.0,35.5,35.0,35.5,5400,6.65637855463867,6.75146967684779,6.65637855463867,6.75146967684779,28393.8178167903,0.0,1.0
1982-12-30,33.75,34.62,33.75,34.62,18100,6.41865074911586,6.58410930175973,6.41865074911586,6.58410930175973,95171.8708303525,0.0,1.0
1982-12-31,33.25,34.0,33.0,33.75,5900,6.32355962690673,6.46619631022042,6.27601406580217,6.41865074911586,31022.8750220486,0.0,1.0
1983-01-03,33.0,33.25,33.0,33.25,6300,6.27601406580217,6.32355962690673,6.27601406580217,6.32355962690673,33126.1207862553,0.0,1.0
1983-01-04,33.38,33.38,32.75,33.0,4300,6.34828331868111,6.34828331868111,6.22846850469761,6.27601406580217,22609.8919652219,0.0,1.0
1983-01-05,34.0,34.25,33.75,33.75,16000,6.46619631022042,6.51374187132498,6.41865074911586,6.41865074911586,84129.8305682674,0.0,1.0
1983-01-06,34.75,35.0,34.0,34.0,3300,6.6088329935341,6.65637855463867,6.46619631022042,6.46619631022042,17351.7775547052,0.0,1.0
1983-01-07,35.62,35.62,35.0,35.0,13800,6.77429154617798,6.77429154617798,6.65637855463867,6.65637855463867,72561.9788651307,0.0,1.0
1983-01-10,35.75,36.0,35.75,35.75,16500,6.79901523795235,6.84656079905691,6.79901523795235,6.79901523795235,86758.8877735258,0.0,1.0
1983-01-11,36.12,36.75,36.0,36.0,8300,6.8693826683871,6.9891974823706,6.84656079905691,6.84656079905691,43642.3496072888,0.0,1.0
1983-01-12,36.12,36.12,35.88,36.12,2800,6.8693826683871,6.8693826683871,6.82373892972672,6.8693826683871,14722.7203494468,0.0,1.0
1983-01-13,35.0,36.12,35.0,36.12,41400,6.65637855463867,6.8693826683871,6.65637855463867,6.8693826683871,217685.936595392,0.0,1.0
1983-01-14,35.62,35.75,35.0,35.0,3400,6.77429154617798,6.79901523795235,6.65637855463867,6.65637855463867,17877.5889957568,0.0,1.0
1983-01-17,36.25,36.38,35.88,35.88,5200,6.89410636016148,6.91883005193585,6.82373892972672,6.82373892972672,27342.1949346869,0.0,1.0
1983-01-18,36.12,36.25,36.0,36.25,1900,6.8693826683871,6.89410636016148,6.84656079905691,6.89410636016148,9990.41737998177,0.0,1.0
1983-01-19,36.0,36.38,36.0,36.12,1800,6.84656079905691,6.91883005193585,6.84656079905691,6.8693826683871,9464.6059389301,0.0,1.0
1983-01-20,35.38,35.75,35.12,35.75,2500,6.7286478075176,6.79901523795235,6.67920042396886,6.79901523795235,13145.2860262918,0.0,1.0
1983-01-21,35.12,35.5,34.88,35.38,18000,6.67920042396886,6.75146967684779,6.63355668530848,6.7286478075176,94646.0593893008,0.0,1.0
1983-01-24,33.75,34.62,33.75,34.62,24000,6.41865074911586,6.58410930175973,6.41865074911586,6.58410930175973,126194.745852401,0.0,1.0
1983-01-25,33.25,33.75,33.25,33.75,2500,6.32355962690673,6.41865074911586,6.32355962690673,6.41865074911586,13145.2860262918,0.0,1.0
1983-01-26,32.38,33.12,32.38,33.12,6600,6.15810107426286,6.29883593513236,6.15810107426286,6.29883593513236,34703.5551094103,0.0,1.0
1983-01-27,33.38,33.38,32.75,32.75,2300,6.34828331868111,6.34828331868111,6.22846850469761,6.22846850469761,12093.6631441884,0.0,1.0
1983-01-28,34.0,34.0,33.5,33.5,6300,6.46619631022042,6.46619631022042,6.3711051880113,6.3711051880113,33126.1207862553,0.0,1.0
1983-01-31,33.62,33.75,33.25,33.75,6700,6.39392705734148,6.41865074911586,6.32355962690673,6.41865074911586,35229.366550462,0.0,1.0
1983-02-01,33.0,33.62,33.0,33.62,2900,6.27601406580217,6.39392705734148,6.27601406580217,6.39392705734148,15248.5317904985,0.0,1.0
1983-02-02,32.25,32.75,32.12,32.75,1400,6.13337738248849,6.22846850469761,6.10865369071411,6.22846850469761,7361.3601747234,0.0,1.0
1983-02-03,33.12,33.25,32.62,32.62,21100,6.29883593513236,6.32355962690673,6.20374481292324,6.20374481292324,110946.214061903,0.0,1.0
1983-02-04,33.0,33.5,33.0,33.12,7700,6.27601406580217,6.3711051880113,6.27601406580217,6.29883593513236,40487.4809609787,0.0,1.0
1983-02-07,32.62,32.88,32.62,32.88,6000,6.20374481292324,6.25319219647198,6.20374481292324,6.25319219647198,31548.6864631003,0.0,1.0
1983-02-08,33.0,33.5,32.88,32.88,26000,6.27601406580217,6.3711051880113,6.25319219647198,6.25319219647198,136710.974673435,0.0,1.0
1983-02-09,33.75,33.75,33.25,33.25,1800,6.41865074911586,6.41865074911586,6.32355962690673,6.32355962690673,9464.60593893008,0.0,1.0
1983-02-10,34.38,34.5,34.0,34.0,10300,6.53846556309935,6.56128743242954,6.46619631022042,6.46619631022042,54158.5784283222,0.0,1.0
1983-02-11,35.75,35.75,34.12,34.38,27800,6.79901523795235,6.79901523795235,6.48901817955061,6.53846556309935,146175.580612365,0.0,1.0
1983-02-14,36.0,36.25,35.5,35.75,12100,6.84656079905691,6.89410636016148,6.75146967684779,6.79901523795235,63623.1843672523,0.0,1.0
1983-02-15,36.38,36.38,36.12,36.12,5000,6.91883005193585,6.91883005193585,6.8693826683871,6.8693826683871,26290.5720525836,0.0,1.0
1983-02-16,36.38,36.38,35.75,36.38,5500,6.91883005193585,6.91883005193585,6.79901523795235,6.91883005193585,28919.6292578419,0.0,1.0
1983-02-17,36.0,36.0,35.5,36.0,4500,6.84656079905691,6.84656079905691,6.75146967684779,6.84656079905691,23661.5148473252,0.0,1.0
1983-02-18,35.0,35.75,35.0,35.75,4700,6.65637855463867,6.79901523795235,6.65637855463867,6.79901523795235,24713.1377294286,0.0,1.0
1983-02-22,34.12,34.75,34.0,34.75,10100,6.48901817955061,6.6088329935341,6.46619631022042,6.6088329935341,53106.9555462188,0.0,1.0
1983-02-23,34.5,34.88,34.12,34.12,39100,6.56128743242954,6.63355668530848,6.48901817955061,6.48901817955061,205592.273451204,0.0,1.0
1983-02-24,34.5,34.5,34.12,34.5,1800,6.56128743242954,6.56128743242954,6.48901817955061,6.56128743242954,9464.60593893009,0.0,1.0
1983-02-25,34.5,34.5,34.5,34.5,5600,6.56128743242954,6.56128743242954,6.56128743242954,6.56128743242954,29445.4406988936,0.0,1.0
1983-02-28,34.38,34.75,34.12,34.5,11500,6.53846556309935,6.6088329935341,6.48901817955061,6.56128743242954,60468.3157209423,0.0,1.0
1983-03-01,34.5,34.5,34.5,34.5,2100,6.56128743242954,6.56128743242954,6.56128743242954,6.56128743242954,11042.0402620851,0.0,1.0
1983-03-02,35.25,35.25,34.25,34.5,10500,6.70392411574323,6.70392411574323,6.51374187132498,6.56128743242954,55210.2013104255,0.0,1.0
1983-03-03,35.62,35.88,35.38,35.38,15700,6.77429154617798,6.82373892972672,6.7286478075176,6.7286478075176,82552.3962451124,0.0,1.0
1983-03-04,34.75,35.25,34.75,35.25,3100,6.6088329935341,6.70392411574323,6.6088329935341,6.70392411574323,16300.1546726018,0.0,1.0
1983-03-07,35.5,35.5,34.25,34.75,29200,6.75146967684779,6.75146967684779,6.51374187132498,6.6088329935341,153536.940787088,0.0,1.0
1983-03-08,35.5,35.88,35.5,35.5,6800,6.75146967684779,6.82373892972672,6.75146967684779,6.75146967684779,35755.1779915137,0.0,1.0
1983-03-09,34.75,35.38,34.75,35.38,6000,6.6088329935341,6.7286478075176,6.6088329935341,6.7286478075176,31548.6864631003,0.0,1.0
1983-03-10,34.25,34.5,34.12,34.5,7400,6.51374187132498,6.56128743242954,6.48901817955061,6.56128743242954,38910.0466378237,0.0,1.0
1983-03-11,34.75,34.88,34.62,34.62,19100,6.6088329935341,6.63355668530848,6.58410930175973,6.58410930175973,100429.985240869,0.0,1.0
1983-03-14,33.75,34.38,33.75,34.38,4100,6.41865074911586,6.53846556309935,6.41865074911586,6.53846556309935,21558.2690831185,0.0,1.0
1983-03-15,32.75,33.5,32.75,33.5,17500,6.22846850469761,6.3711051880113,6.22846850469761,6.3711051880113,92017.0021840425,0.0,1.0
1983-03-16,33.0,33.0,32.75,32.75,6800,6.27601406580217,6.27601406580217,6.22846850469761,6.22846850469761,35755.1779915137,0.0,1.0
1983-03-17,32.25,32.75,32.25,32.75,2700,6.13337738248849,6.22846850469761,6.13337738248849,6.22846850469761,14196.9089083951,0.0,1.0
1983-03-18,32.12,32.12,32.0,32.12,14200,6.10865369071411,6.10865369071411,6.08583182138392,6.10865369071411,74665.2246293374,0.0,1.0
1983-03-21,32.0,32.38,31.75,32.12,26100,6.08583182138392,6.15810107426286,6.03828626027936,6.10865369071411,137236.786114486,0.0,1.0
1983-03-22,32.0,32.0,31.75,32.0,39200,6.08583182138392,6.08583182138392,6.03828626027936,6.08583182138392,206118.084892255,0.0,1.0
1983-03-23,32.75,32.75,32.0,32.0,33100,6.22846850469761,6.22846850469761,6.08583182138392,6.08583182138392,174043.586988103,0.0,1.0
1983-03-24,32.38,32.5,32.12,32.5,10300,6.15810107426286,6.18092294359305,6.10865369071411,6.18092294359305,54158.5784283222,0.0,1.0
1983-03-25,32.0,32.38,32.0,32.38,13800,6.08583182138392,6.15810107426286,6.08583182138392,6.15810107426286,72561.9788651307,0.0,1.0
1983-03-28,32.5,32.5,32.25,32.25,3000,6.18092294359305,6.18092294359305,6.13337738248849,6.13337738248849,15774.3432315501,0.0,1.0
1983-03-29,33.75,33.88,32.38,32.5,70000,6.41865074911586,6.44337444089023,6.15810107426286,6.18092294359305,368068.00873617,0.0,1.0
1983-03-30,33.75,34.38,33.75,33.75,10100,6.41865074911586,6.53846556309935,6.41865074911586,6.41865074911586,53106.9555462188,0.0,1.0
1983-03-31,34.0,34.0,33.62,33.75,38400,6.46619631022042,6.46619631022042,6.39392705734148,6.41865074911586,201911.593363842,0.0,1.0
1983-04-04,34.25,34.25,34.0,34.0,3200,6.51374187132498,6.51374187132498,6.46619631022042,6.46619631022042,16825.9661136535,0.0,1.0
1983-04-05,35.0,35.0,34.0,34.25,5600,6.65637855463867,6.65637855463867,6.46619631022042,6.51374187132498,29445.4406988936,0.0,1.0
1983-04-06,34.88,35.25,34.75,35.0,13900,6.63355668530848,6.70392411574323,6.6088329935341,6.65637855463867,73087.7903061823,0.0,1.0
1983-04-07,35.0,35.0,34.88,34.88,2400,6.65637855463867,6.65637855463867,6.63355668530848,6.63355668530848,12619.4745852401,0.0,1.0
1983-04-08,35.0,35.38,35.0,35.0,7100,6.65637855463867,6.7286478075176,6.65637855463867,6.65637855463867,37332.6123146687,0.0,1.0
1983-04-11,35.25,35.25,35.0,35.0,5500,6.70392411574323,6.70392411574323,6.65637855463867,6.65637855463867,28919.6292578419,0.0,1.0
1983-04-12,35.12,35.25,35.0,35.25,5200,6.67920042396886,6.70392411574323,6.65637855463867,6.70392411574323,27342.1949346869,0.0,1.0
1983-04-13,35.62,35.62,35.25,35.25,5100,6.77429154617798,6.77429154617798,6.70392411574323,6.70392411574323,26816.3834936353,0.0,1.0
1983-04-14,36.0,36.38,35.75,35.75,26100,6.84656079905691,6.91883005193585,6.79901523795235,6.79901523795235,137236.786114486,0.0,1.0
1983-04-15,36.25,36.75,36.25,36.25,9400,6.89410636016148,6.9891974823706,6.89410636016148,6.89410636016148,49426.2754588571,0.0,1.0
1983-04-18,36.5,36.75,36.38,36.38,15900,6.94165192126604,6.9891974823706,6.91883005193585,6.91883005193585,83604.0191272158,0.0,1.0
1983-04-19,36.0,36.38,35.75,36.38,35200,6.84656079905691,6.91883005193585,6.79901523795235,6.91883005193585,185085.627250189,0.0,1.0
1983-04-20,35.75,36.0,35.62,36.0,9900,6.79901523795235,6.84656079905691,6.77429154617798,6.84656079905691,52055.3326641155,0.0,1.0
1983-04-21,35.25,35.62,35.25,35.62,4000,6.70392411574323,6.77429154617798,6.70392411574323,6.77429154617798,21032.4576420669,0.0,1.0
1983-04-22,35.0,35.25,35.0,35.25,2800,6.65637855463867,6.70392411574323,6.65637855463867,6.70392411574323,14722.7203494468,0.0,1.0
1983-04-25,35.25,35.88,35.25,35.25,4100,6.70392411574323,6.82373892972672,6.70392411574323,6.70392411574323,21558.2690831185,0.0,1.0
1983-04-26,36.38,36.38,35.62,35.62,38800,6.91883005193585,6.91883005193585,6.77429154617798,6.77429154617798,204014.839128049,0.0,1.0
1983-04-27,36.5,36.5,36.12,36.38,24200,6.94165192126604,6.94165192126604,6.8693826683871,6.91883005193585,127246.368734505,0.0,1.0
1983-04-28,36.62,36.62,36.5,36.5,5300,6.96447379059623,6.96447379059623,6.94165192126604,6.94165192126604,27868.0063757386,0.0,1.0
1983-04-29,36.75,36.75,36.25,36.62,26800,6.9891974823706,6.9891974823706,6.89410636016148,6.96447379059623,140917.466201848,0.0,1.0
1983-05-02,36.75,36.88,36.5,36.75,1600,6.9891974823706,7.01392117414497,6.94165192126604,6.9891974823706,8412.98305682674,0.0,1.0
1983-05-03,36.25,36.5,36.12,36.5,6000,6.89410636016148,6.94165192126604,6.8693826683871,6.94165192126604,31548.6864631003,0.0,1.0
1983-05-04,35.75,36.12,35.75,36.12,10900,6.79901523795235,6.8693826683871,6.79901523795235,6.8693826683871,57313.4470746322,0.0,1.0
1983-05-05,35.75,36.0,35.5,35.75,7700,6.79901523795235,6.84656079905691,6.75146967684779,6.79901523795235,40487.4809609787,0.0,1.0
1983-05-06,35.75,36.0,35.75,35.75,7800,6.79901523795235,6.84656079905691,6.79901523795235,6.79901523795235,41013.2924020304,0.0,1.0
1983-05-09,36.0,36.12,35.5,35.75,12400,6.84656079905691,6.8693826683871,6.75146967684779,6.79901523795235,65200.6186904073,0.0,1.0
1983-05-10,35.62,36.25,35.62,36.0,8400,6.77429154617798,6.89410636016148,6.77429154617798,6.84656079905691,44168.1610483404,0.0,1.0
1983-05-11,35.5,35.5,35.12,35.5,10900,6.75146967684779,6.75146967684779,6.67920042396886,6.75146967684779,57313.4470746322,0.0,1.0
1983-05-12,35.62,35.62,35.12,35.5,11300,6.77429154617798,6.77429154617798,6.67920042396886,6.75146967684779,59416.6928388389,0.0,1.0
1983-05-13,35.25,35.75,35.25,35.62,5400,6.70392411574323,6.79901523795235,6.70392411574323,6.77429154617798,28393.8178167903,0.0,1.0
1983-05-16,35.62,35.62,35.0,35.25,9700,6.77429154617798,6.77429154617798,6.65637855463867,6.70392411574323,51003.7097820121,0.0,1.0
1983-05-17,35.5,35.88,35.38,35.62,12200,6.75146967684779,6.82373892972672,6.7286478075176,6.77429154617798,64148.9958083039,0.0,1.0
1983-05-18,35.62,35.88,35.5,35.5,15700,6.77429154617798,6.82373892972672,6.75146967684779,6.75146967684779,82552.3962451124,0.0,1.0
1983-05-19,35.75,35.88,35.62,35.62,5300,6.79901523795235,6.82373892972672,6.77429154617798,6.77429154617798,27868.0063757386,0.0,1.0
1983-05-20,35.5,35.88,35.25,35.75,10400,6.75146967684779,6.82373892972672,6.70392411574323,6.79901523795235,54684.3898693738,0.0,1.0
1983-05-23,34.5,35.25,34.5,35.25,8300,6.56128743242954,6.70392411574323,6.56128743242954,6.70392411574323,43642.3496072888,0.0,1.0
1983-05-24,35.88,35.88,35.0,35.0,23200,6.82373892972672,6.82373892972672,6.65637855463867,6.65637855463867,121988.254323988,0.0,1.0
1983-05-25,36.5,36.5,36.0,36.0,4800,6.94165192126604,6.94165192126604,6.84656079905691,6.84656079905691,25238.9491704802,0.0,1.0
1983-05-26,38.25,38.25,37.25,37.25,9800,7.27447084899797,7.27447084899797,7.08428860457972,7.08428860457972,51529.5212230638,0.0,1.0
1983-05-27,39.0,39.0,38.75,38.75,9600,7.41710753231166,7.41710753231166,7.3695619712071,7.3695619712071,50477.8983409604,0.0,1.0
1983-05-31,37.88,39.25,37.75,39.0,10700,7.20410341856322,7.46465309341622,7.17937972678885,7.41710753231166,56261.8241925289,0.0,1.0
1983-06-01,37.88,37.88,37.5,37.88,13100,7.20410341856322,7.20410341856322,7.13183416568429,7.20410341856322,68881.298777769,0.0,1.0
1983-06-02,38.5,38.75,38.0,38.0,28900,7.32201641010253,7.3695619712071,7.22692528789341,7.22692528789341,151959.506463933,0.0,1.0
1983-06-03,39.38,39.62,38.88,38.88,29700,7.48937678519059,7.53502052385097,7.39428566298147,7.39428566298147,156165.997992346,0.0,1.0
1983-06-06,39.38,40.0,39.38,39.38,2500,7.48937678519059,7.60728977672991,7.48937678519059,7.48937678519059,13145.2860262918,0.0,1.0
1983-06-07,39.25,39.5,39.0,39.38,3000,7.46465309341622,7.51219865452078,7.41710753231166,7.48937678519059,15774.3432315501,0.0,1.0
1983-06-08,38.5,39.0,38.25,39.0,26600,7.32201641010253,7.41710753231166,7.27447084899797,7.41710753231166,139865.843319745,0.0,1.0
1983-06-09,37.25,38.25,37.0,38.25,7400,7.08428860457972,7.27447084899797,7.03674304347516,7.27447084899797,38910.0466378237,0.0,1.0
1983-06-10,37.5,37.75,37.12,37.25,19900,7.13183416568429,7.17937972678885,7.05956491280535,7.08428860457972,104636.476769283,0.0,1.0
1983-06-13,37.38,37.5,37.38,37.5,1800,7.1090122963541,7.13183416568429,7.1090122963541,7.13183416568429,9464.60593893008,0.0,1.0
1983-06-14,37.38,37.5,37.38,37.38,9400,7.1090122963541,7.13183416568429,7.1090122963541,7.1090122963541,49426.2754588571,0.0,1.0
1983-06-15,37.0,37.62,37.0,37.38,11900,7.03674304347516,7.15465603501448,7.03674304347516,7.1090122963541,62571.5614851489,0.0,1.0
1983-06-16,37.75,37.75,37.25,37.25,7700,7.17937972678885,7.17937972678885,7.08428860457972,7.08428860457972,40487.4809609787,0.0,1.0
1983-06-17,38.25,38.5,38.0,38.0,6000,7.27447084899797,7.32201641010253,7.22692528789341,7.22692528789341,31548.6864631003,0.0,1.0
1983-06-20,38.5,38.88,38.5,38.5,13000,7.32201641010253,7.39428566298147,7.32201641010253,7.32201641010253,68355.4873367173,0.0,1.0
1983-06-21,38.88,38.88,38.12,38.5,2600,7.39428566298147,7.39428566298147,7.2497471572236,7.32201641010253,13671.0974673435,0.0,1.0
1983-06-22,38.62,38.88,38.62,38.88,1900,7.34483827943272,7.39428566298147,7.34483827943272,7.39428566298147,9990.41737998176,0.0,1.0
1983-06-23,38.38,38.88,38.12,38.62,2600,7.29919454077234,7.39428566298147,7.2497471572236,7.34483827943272,13671.0974673435,0.0,1.0
1983-06-24,38.12,38.75,38.12,38.38,1900,7.2497471572236,7.3695619712071,7.2497471572236,7.29919454077234,9990.41737998176,0.0,1.0
1983-06-27,38.38,38.5,38.0,38.12,15700,7.29919454077234,7.32201641010253,7.22692528789341,7.2497471572236,82552.3962451125,0.0,1.0
1983-06-28,38.0,38.12,37.88,38.12,7600,7.22692528789341,7.2497471572236,7.20410341856322,7.2497471572236,39961.669519927,0.0,1.0
1983-06-29,37.25,37.88,37.12,37.88,7200,7.08428860457972,7.20410341856322,7.05956491280535,7.20410341856322,37858.4237557204,0.0,1.0
1983-06-30,37.25,37.62,37.0,37.25,6700,7.08428860457972,7.15465603501448,7.03674304347516,7.08428860457972,35229.366550462,0.0,1.0
1983-07-01,37.25,37.25,37.0,37.25,18500,7.08428860457972,7.08428860457972,7.03674304347516,7.08428860457972,97275.1165945593,0.0,1.0
1983-07-05,37.0,37.0,36.88,37.0,10500,7.03674304347516,7.03674304347516,7.01392117414497,7.03674304347516,55210.2013104255,0.0,1.0
1983-07-06,36.0,36.88,36.0,36.88,4400,6.84656079905691,7.01392117414497,6.84656079905691,7.01392117414497,23135.7034062736,0.0,1.0
1983-07-07,35.12,35.75,35.12,35.75,5700,6.67920042396886,6.79901523795235,6.67920042396886,6.79901523795235,29971.2521399453,0.0,1.0
1983-07-08,34.62,34.62,34.12,34.62,5600,6.58410930175973,6.58410930175973,6.48901817955061,6.58410930175973,29445.4406988936,0.0,1.0
1983-07-11,34.5,34.75,34.5,34.62,5000,6.56128743242954,6.6088329935341,6.56128743242954,6.58410930175973,26290.5720525836,0.0,1.0
1983-07-12,34.25,34.25,34.25,34.25,1900,6.51374187132498,6.51374187132498,6.51374187132498,6.51374187132498,9990.41737998176,0.0,1.0
1983-07-13,34.5,34.88,34.12,34.25,46600,6.56128743242954,6.63355668530848,6.48901817955061,6.51374187132498,245028.131530079,0.0,1.0
1983-07-14,34.5,34.75,34.5,34.5,25700,6.56128743242954,6.6088329935341,6.56128743242954,6.56128743242954,135133.54035028,0.0,1.0
1983-07-15,34.88,34.88,34.75,34.75,700,6.63355668530848,6.63355668530848,6.6088329935341,6.6088329935341,3680.6800873617,0.0,1.0
1983-07-18,35.25,35.5,34.75,34.88,17600,6.70392411574323,6.75146967684779,6.6088329935341,6.63355668530848,92542.8136250942,0.0,1.0
1983-07-19,35.5,35.5,35.12,35.25,2400,6.75146967684779,6.75146967684779,6.67920042396886,6.70392411574323,12619.4745852401,0.0,1.0
1983-07-20,36.75,36.75,35.5,35.5,10300,6.9891974823706,6.9891974823706,6.75146967684779,6.75146967684779,54158.5784283222,0.0,1.0
1983-07-21,36.25,36.88,36.25,36.75,16400,6.89410636016148,7.01392117414497,6.89410636016148,6.9891974823706,86233.0763324741,0.0,1.0
1983-07-22,36.75,36.75,36.25,36.25,31600,6.9891974823706,6.9891974823706,6.89410636016148,6.89410636016148,166156.415372328,0.0,1.0
1983-07-25,36.62,36.62,36.0,36.62,32600,6.96447379059623,6.96447379059623,6.84656079905691,6.96447379059623,171414.529782845,0.0,1.0
1983-07-26,36.25,36.5,36.12,36.5,18100,6.89410636016148,6.94165192126604,6.8693826683871,6.94165192126604,95171.8708303525,0.0,1.0
1983-07-27,36.62,36.62,35.88,36.25,7700,6.96447379059623,6.96447379059623,6.82373892972672,6.89410636016148,40487.4809609787,0.0,1.0
1983-07-28,35.38,36.5,35.38,36.5,5700,6.7286478075176,6.94165192126604,6.7286478075176,6.94165192126604,29971.2521399453,0.0,1.0
1983-07-29,34.62,35.38,34.62,35.38,2200,6.58410930175973,6.7286478075176,6.58410930175973,6.7286478075176,11567.8517031368,0.0,1.0
1983-08-01,34.25,34.38,34.0,34.38,1200,6.51374187132498,6.53846556309935,6.46619631022042,6.53846556309935,6309.73729262006,0.0,1.0
1983-08-02,34.75,34.75,34.0,34.25,2100,6.6088329935341,6.6088329935341,6.46619631022042,6.51374187132498,11042.0402620851,0.0,1.0
1983-08-03,34.62,34.62,34.62,34.62,100,6.58410930175973,6.58410930175973,6.58410930175973,6.58410930175973,525.811441051672,0.0,1.0
1983-08-04,34.88,35.25,34.5,34.62,9400,6.63355668530848,6.70392411574323,6.56128743242954,6.58410930175973,49426.2754588571,0.0,1.0
1983-08-05,35.12,35.38,35.12,35.12,1000,6.67920042396886,6.7286478075176,6.67920042396886,6.67920042396886,5258.11441051671,0.0,1.0
1983-08-08,35.25,35.25,35.25,35.25,100,6.70392411574323,6.70392411574323,6.70392411574323,6.70392411574323,525.811441051672,0.0,1.0
1983-08-09,34.25,34.88,34.25,34.88,3400,6.51374187132498,6.63355668530848,6.51374187132498,6.63355668530848,17877.5889957568,0.0,1.0
1983-08-10,34.0,34.38,33.75,34.25,2100,6.46619631022042,6.53846556309935,6.41865074911586,6.51374187132498,11042.0402620851,0.0,1.0
1983-08-11,34.12,34.12,33.88,34.0,1700,6.48901817955061,6.48901817955061,6.44337444089023,6.46619631022042,8938.79449787841,0.0,1.0
1983-08-12,33.75,34.12,33.75,34.12,1600,6.41865074911586,6.48901817955061,6.41865074911586,6.48901817955061,8412.98305682674,0.0,1.0
1983-08-15,33.88,33.88,33.25,33.75,2200,6.44337444089023,6.44337444089023,6.32355962690673,6.41865074911586,11567.8517031368,0.0,1.0
1983-08-16,34.0,34.25,33.75,33.88,30300,6.46619631022042,6.51374187132498,6.41865074911586,6.44337444089023,159320.866638656,0.0,1.0
1983-08-17,34.0,34.0,34.0,34.0,2700,6.46619631022042,6.46619631022042,6.46619631022042,6.46619631022042,14196.9089083951,0.0,1.0
1983-08-18,33.12,34.12,33.12,34.0,13700,6.29883593513236,6.48901817955061,6.29883593513236,6.46619631022042,72036.167424079,0.0,1.0
1983-08-19,32.75,32.75,32.25,32.75,5600,6.22846850469761,6.22846850469761,6.13337738248849,6.22846850469761,29445.4406988936,0.0,1.0
1983-08-22,33.75,33.88,33.0,33.0,15000,6.41865074911586,6.44337444089023,6.27601406580217,6.27601406580217,78871.7161577507,0.0,1.0
1983-08-23,33.62,34.0,33.62,33.75,3100,6.39392705734148,6.46619631022042,6.39392705734148,6.41865074911586,16300.1546726018,0.0,1.0
1983-08-24,33.0,33.88,33.0,33.62,3300,6.27601406580217,6.44337444089023,6.27601406580217,6.39392705734148,17351.7775547052,0.0,1.0
1983-08-25,33.0,33.5,33.0,33.0,7300,6.27601406580217,6.3711051880113,6.27601406580217,6.27601406580217,38384.235196772,0.0,1.0
1983-08-26,32.88,32.88,32.75,32.88,1900,6.25319219647198,6.25319219647198,6.22846850469761,6.25319219647198,9990.41737998176,0.0,1.0
1983-08-29,32.75,32.88,32.5,32.88,6100,6.22846850469761,6.25319219647198,6.18092294359305,6.25319219647198,32074.497904152,0.0,1.0
1983-08-30,32.5,32.75,32.25,32.75,27500,6.18092294359305,6.22846850469761,6.13337738248849,6.22846850469761,144598.14628921,0.0,1.0
1983-08-31,32.5,32.5,32.25,32.5,8100,6.18092294359305,6.18092294359305,6.13337738248849,6.18092294359305,42590.7267251854,0.0,1.0
1983-09-01,33.38,33.38,32.75,32.75,31800,6.34828331868111,6.34828331868111,6.22846850469761,6.22846850469761,167208.038254431,0.0,1.0
1983-09-02,34.0,34.0,33.62,33.62,10400,6.46619631022042,6.46619631022042,6.39392705734148,6.39392705734148,54684.3898693738,0.0,1.0
1983-09-06,34.75,35.0,34.38,34.38,55200,6.6088329935341,6.65637855463867,6.53846556309935,6.53846556309935,290247.915460523,0.0,1.0
1983-09-07,34.88,35.0,34.5,34.75,28700,6.63355668530848,6.65637855463867,6.56128743242954,6.6088329935341,150907.88358183,0.0,1.0
1983-09-08,34.88,34.88,34.0,34.88,9900,6.63355668530848,6.63355668530848,6.46619631022042,6.63355668530848,52055.3326641155,0.0,1.0
1983-09-09,34.88,35.0,34.88,34.88,28600,6.63355668530848,6.65637855463867,6.63355668530848,6.63355668530848,150382.072140778,0.0,1.0
1983-09-12,34.38,35.0,34.38,34.88,3000,6.53846556309935,6.65637855463867,6.53846556309935,6.63355668530848,15774.3432315502,0.0,1.0
1983-09-13,33.88,34.12,33.88,34.12,600,6.44337444089023,6.48901817955061,6.44337444089023,6.48901817955061,3154.86864631003,0.0,1.0
1983-09-14,33.38,33.88,33.38,33.88,6200,6.34828331868111,6.44337444089023,6.34828331868111,6.44337444089023,32600.3093452036,0.0,1.0
1983-09-15,32.75,33.38,32.75,33.38,7200,6.22846850469761,6.34828331868111,6.22846850469761,6.34828331868111,37858.4237557203,0.0,1.0
1983-09-16,32.75,32.75,32.5,32.75,2000,6.22846850469761,6.22846850469761,6.18092294359305,6.22846850469761,10516.2288210334,0.0,1.0
1983-09-19,33.25,33.25,32.75,32.75,15500,6.32355962690673,6.32355962690673,6.22846850469761,6.22846850469761,81500.7733630091,0.0,1.0
1983-09-20,33.75,33.75,33.5,33.5,9600,6.41865074911586,6.41865074911586,6.3711051880113,6.3711051880113,50477.8983409604,0.0,1.0
1983-09-21,34.62,34.75,33.75,33.75,11100,6.58410930175973,6.6088329935341,6.41865074911586,6.41865074911586,58365.0699567356,0.0,1.0
1983-09-22,33.62,34.75,33.62,34.62,11700,6.39392705734148,6.6088329935341,6.39392705734148,6.58410930175973,61519.9386030456,0.0,1.0
1983-09-23,34.38,34.38,33.5,33.62,10100,6.53846556309935,6.53846556309935,6.3711051880113,6.39392705734148,53106.9555462189,0.0,1.0
1983-09-26,34.88,34.88,34.62,34.62,10100,6.63355668530848,6.63355668530848,6.58410930175973,6.58410930175973,53106.9555462188,0.0,1.0
1983-09-27,34.5,34.88,34.25,34.88,12000,6.56128743242954,6.63355668530848,6.51374187132498,6.63355668530848,63097.3729262006,0.0,1.0
1983-09-28,34.5,34.5,34.5,34.5,2500,6.56128743242954,6.56128743242954,6.56128743242954,6.56128743242954,13145.2860262918,0.0,1.0
1983-09-29,34.0,34.62,34.0,34.5,2200,6.46619631022042,6.58410930175973,6.46619631022042,6.56128743242954,11567.8517031368,0.0,1.0
1983-09-30,34.5,34.5,34.25,34.25,6400,6.56128743242954,6.56128743242954,6.51374187132498,6.51374187132498,33651.932227307,0.0,1.0
1983-10-03,34.25,34.5,34.0,34.5,5800,6.51374187132498,6.56128743242954,6.46619631022042,6.56128743242954,30497.063580997,0.0,1.0
1983-10-04,34.5,34.5,33.75,34.25,21700,6.56128743242954,6.56128743242954,6.41865074911586,6.51374187132498,114101.082708213,0.0,1.0
1983-10-05,34.62,34.88,34.62,34.62,15100,6.58410930175973,6.63355668530848,6.58410930175973,6.58410930175973,79397.5275988024,0.0,1.0
1983-10-06,35.38,35.38,35.0,35.0,41400,6.7286478075176,6.7286478075176,6.65637855463867,6.65637855463867,217685.936595392,0.0,1.0
1983-10-07,35.5,35.75,35.5,35.5,85900,6.75146967684779,6.79901523795235,6.75146967684779,6.75146967684779,451672.027863386,0.0,1.0
1983-10-10,35.88,35.88,35.75,35.75,3900,6.82373892972672,6.82373892972672,6.79901523795235,6.79901523795235,20506.6462010152,0.0,1.0
1983-10-11,35.5,35.62,35.5,35.62,1600,6.75146967684779,6.77429154617798,6.75146967684779,6.77429154617798,8412.98305682674,0.0,1.0
1983-10-12,34.0,35.25,34.0,35.25,7000,6.46619631022042,6.70392411574323,6.46619631022042,6.70392411574323,36806.800873617,0.0,1.0
1983-10-13,33.38,34.0,33.38,34.0,7300,6.34828331868111,6.46619631022042,6.34828331868111,6.46619631022042,38384.235196772,0.0,1.0
1983-10-14,33.75,33.75,33.25,33.38,12900,6.41865074911586,6.41865074911586,6.32355962690673,6.34828331868111,67829.6758956656,0.0,1.0
1983-10-17,34.12,34.38,34.0,34.0,7700,6.48901817955061,6.53846556309935,6.46619631022042,6.46619631022042,40487.4809609787,0.0,1.0
1983-10-18,35.62,35.62,34.5,34.5,13700,6.77429154617798,6.77429154617798,6.56128743242954,6.56128743242954,72036.167424079,0.0,1.0
1983-10-19,36.5,36.5,35.75,35.75,23000,6.94165192126604,6.94165192126604,6.79901523795235,6.79901523795235,120936.631441884,0.0,1.0
1983-10-20,36.0,36.5,36.0,36.5,3600,6.84656079905691,6.94165192126604,6.84656079905691,6.94165192126604,18929.2118778602,0.0,1.0
1983-10-21,36.0,36.0,36.0,36.0,31900,6.84656079905691,6.84656079905691,6.84656079905691,6.84656079905691,167733.849695483,0.0,1.0
1983-10-24,35.5,35.75,35.5,35.75,900,6.75146967684779,6.79901523795235,6.75146967684779,6.79901523795235,4732.30296946504,0.0,1.0
1983-10-25,35.88,36.0,35.62,35.62,16600,6.82373892972672,6.84656079905691,6.77429154617798,6.77429154617798,87284.6992145775,0.0,1.0
1983-10-26,35.75,35.75,35.62,35.75,1400,6.79901523795235,6.79901523795235,6.77429154617798,6.79901523795235,7361.3601747234,0.0,1.0
1983-10-27,35.5,35.75,35.5,35.75,1100,6.75146967684779,6.79901523795235,6.75146967684779,6.79901523795235,5783.92585156839,0.0,1.0
1983-10-28,35.75,36.0,35.75,35.75,11000,6.79901523795235,6.84656079905691,6.79901523795235,6.79901523795235,57839.2585156839,0.0,1.0
1983-10-31,35.62,35.62,35.62,35.62,1100,6.77429154617798,6.77429154617798,6.77429154617798,6.77429154617798,5783.92585156839,0.0,1.0
1983-11-01,36.0,36.0,35.62,35.62,8900,6.84656079905691,6.84656079905691,6.77429154617798,6.77429154617798,46797.2182535988,0.0,1.0
1983-11-02,36.0,36.0,36.0,36.0,900,6.84656079905691,6.84656079905691,6.84656079905691,6.84656079905691,4732.30296946505,0.0,1.0
1983-11-03,36.12,36.12,36.12,36.12,100,6.8693826683871,6.8693826683871,6.8693826683871,6.8693826683871,525.811441051672,0.0,1.0
1983-11-04,36.25,36.25,36.25,36.25,1700,6.89410636016148,6.89410636016148,6.89410636016148,6.89410636016148,8938.79449787841,0.0,1.0
1983-11-07,36.62,36.62,36.12,36.25,2300,6.96447379059623,6.96447379059623,6.8693826683871,6.89410636016148,12093.6631441884,0.0,1.0
1983-11-08,36.62,36.75,36.5,36.62,24300,6.96447379059623,6.9891974823706,6.94165192126604,6.96447379059623,127772.180175556,0.0,1.0
1983-11-09,36.25,36.38,36.25,36.38,18100,6.89410636016148,6.91883005193585,6.89410636016148,6.91883005193585,95171.8708303525,0.0,1.0
1983-11-10,35.5,36.0,35.5,36.0,11800,6.75146967684779,6.84656079905691,6.75146967684779,6.84656079905691,62045.7500440972,0.0,1.0
1983-11-11,35.38,35.5,35.38,35.5,2100,6.7286478075176,6.75146967684779,6.7286478075176,6.75146967684779,11042.0402620851,0.0,1.0
1983-11-14,35.75,35.75,35.5,35.5,6000,6.79901523795235,6.79901523795235,6.75146967684779,6.75146967684779,31548.6864631003,0.0,1.0
1983-11-15,36.0,36.5,36.0,36.0,12400,6.84656079905691,6.94165192126604,6.84656079905691,6.84656079905691,65200.6186904073,0.0,1.0
1983-11-16,36.0,36.25,35.75,36.0,4800,6.84656079905691,6.89410636016148,6.79901523795235,6.84656079905691,25238.9491704803,0.0,1.0
1983-11-17,36.38,36.62,35.75,36.0,16700,6.91883005193585,6.96447379059623,6.79901523795235,6.84656079905691,87810.5106556291,0.0,1.0
1983-11-18,37.25,37.25,36.88,36.88,6300,7.08428860457972,7.08428860457972,7.01392117414497,7.01392117414497,33126.1207862553,0.0,1.0
1983-11-21,38.12,38.12,37.12,37.25,19600,7.2497471572236,7.2497471572236,7.05956491280535,7.08428860457972,103059.042446128,0.0,1.0
1983-11-22,36.75,38.12,36.75,38.12,80200,6.9891974823706,7.2497471572236,6.9891974823706,7.2497471572236,421700.775723441,0.0,1.0
1983-11-23,36.0,37.0,36.0,36.75,7600,6.84656079905691,7.03674304347516,6.84656079905691,6.9891974823706,39961.6695199271,0.0,1.0
1983-11-25,36.25,36.25,36.0,36.0,17100,6.89410636016148,6.89410636016148,6.84656079905691,6.84656079905691,89913.7564198358,0.0,1.0
1983-11-28,36.38,36.88,36.38,36.38,6300,6.91883005193585,7.01392117414497,6.91883005193585,6.91883005193585,33126.1207862553,0.0,1.0
1983-11-29,36.5,36.75,36.25,36.38,2400,6.94165192126604,6.9891974823706,6.89410636016148,6.91883005193585,12619.4745852401,0.0,1.0
1983-11-30,36.62,36.62,36.12,36.5,1000,6.96447379059623,6.96447379059623,6.8693826683871,6.94165192126604,5258.11441051671,0.0,1.0
1983-12-01,36.75,36.88,36.5,36.62,41200,6.9891974823706,7.01392117414497,6.94165192126604,6.96447379059623,216634.313713289,0.0,1.0
1983-12-02,36.5,37.0,36.5,36.75,1400,6.94165192126604,7.03674304347516,6.94165192126604,6.9891974823706,7361.3601747234,0.0,1.0
1983-12-05,36.62,36.75,36.5,36.5,4000,6.96447379059623,6.9891974823706,6.94165192126604,6.94165192126604,21032.4576420669,0.0,1.0
1983-12-06,36.25,36.5,36.25,36.5,2900,6.89410636016148,6.94165192126604,6.89410636016148,6.94165192126604,15248.5317904985,0.0,1.0
1983-12-07,36.25,36.5,36.12,36.25,5500,6.89410636016148,6.94165192126604,6.8693826683871,6.89410636016148,28919.6292578419,0.0,1.0
1983-12-08,36.0,36.0,36.0,36.0,40200,6.84656079905691,6.84656079905691,6.84656079905691,6.84656079905691,211376.199302772,0.0,1.0
1983-12-09,35.88,36.0,35.5,36.0,42700,6.82373892972672,6.84656079905691,6.75146967684779,6.84656079905691,224521.485329064,0.0,1.0
1983-12-12,35.62,35.88,35.38,35.88,4200,6.77429154617798,6.82373892972672,6.7286478075176,6.82373892972672,22084.0805241702,0.0,1.0
1983-12-13,35.75,35.75,35.38,35.62,1600,6.79901523795235,6.79901523795235,6.7286478075176,6.77429154617798,8412.98305682675,0.0,1.0
1983-12-14,35.75,35.75,35.75,35.75,4300,6.79901523795235,6.79901523795235,6.79901523795235,6.79901523795235,22609.8919652219,0.0,1.0
1983-12-15,35.25,35.75,35.25,35.75,8700,6.70392411574323,6.79901523795235,6.70392411574323,6.79901523795235,45745.5953714954,0.0,1.0
1983-12-16,35.62,35.62,35.5,35.5,700,6.77429154617798,6.77429154617798,6.75146967684779,6.75146967684779,3680.6800873617,0.0,1.0
1983-12-19,36.12,36.12,35.88,35.88,22100,6.8693826683871,6.8693826683871,6.82373892972672,6.82373892972672,116204.328472419,0.0,1.0
1983-12-20,36.38,36.38,36.38,36.38,600,6.91883005193585,6.91883005193585,6.91883005193585,6.91883005193585,3154.86864631003,0.0,1.0
1983-12-21,36.75,36.75,36.5,36.5,4000,6.9891974823706,6.9891974823706,6.94165192126604,6.94165192126604,21032.4576420669,0.0,1.0
1983-12-22,36.62,37.38,36.62,36.75,5000,6.96447379059623,7.1090122963541,6.96447379059623,6.9891974823706,26290.5720525836,0.0,1.0
1983-12-23,36.88,36.88,36.5,36.62,2000,7.01392117414497,7.01392117414497,6.94165192126604,6.96447379059623,10516.2288210334,0.0,1.0
1983-12-27,36.38,36.88,36.38,36.88,4000,6.91883005193585,7.01392117414497,6.91883005193585,7.01392117414497,21032.4576420669,0.0,1.0
1983-12-28,36.25,36.62,36.25,36.38,14400,6.89410636016148,6.96447379059623,6.89410636016148,6.91883005193585,75716.8475114407,0.0,1.0
1983-12-29,36.25,36.25,36.0,36.25,10200,6.89410636016148,6.89410636016148,6.84656079905691,6.89410636016148,53632.7669872705,0.0,1.0
1983-12-30,36.5,36.5,35.75,36.25,5900,6.94165192126604,6.94165192126604,6.79901523795235,6.89410636016148,31022.8750220486,0.0,1.0
1984-01-03,36.62,36.62,36.25,36.5,1500,6.96447379059623,6.96447379059623,6.89410636016148,6.94165192126604,7887.17161577507,0.0,1.0
1984-01-04,36.0,36.5,36.0,36.5,1100,6.84656079905691,6.94165192126604,6.84656079905691,6.94165192126604,5783.92585156839,0.0,1.0
1984-01-05,35.25,35.75,35.25,35.75,5100,6.70392411574323,6.79901523795235,6.70392411574323,6.79901523795235,26816.3834936352,0.0,1.0
1984-01-06,33.12,34.88,33.12,34.88,25900,6.29883593513236,6.63355668530848,6.29883593513236,6.63355668530848,136185.163232383,0.0,1.0
1984-01-09,32.38,33.38,32.0,33.12,62600,6.15810107426286,6.34828331868111,6.08583182138392,6.29883593513236,329157.962098346,0.0,1.0
1984-01-10,32.88,33.25,32.5,32.5,26100,6.25319219647198,6.32355962690673,6.18092294359305,6.18092294359305,137236.786114486,0.0,1.0
1984-01-11,33.25,33.25,33.0,33.0,8400,6.32355962690673,6.32355962690673,6.27601406580217,6.27601406580217,44168.1610483404,0.0,1.0
1984-01-12,33.75,34.0,33.38,33.38,8900,6.41865074911586,6.46619631022042,6.34828331868111,6.34828331868111,46797.2182535987,0.0,1.0
1984-01-13,34.25,34.38,34.12,34.12,28700,6.51374187132498,6.53846556309935,6.48901817955061,6.48901817955061,150907.88358183,0.0,1.0
1984-01-16,34.5,34.5,34.38,34.38,18500,6.56128743242954,6.56128743242954,6.53846556309935,6.53846556309935,97275.1165945593,0.0,1.0
1984-01-17,34.5,34.5,34.25,34.5,83700,6.56128743242954,6.56128743242954,6.51374187132498,6.56128743242954,440104.176160249,0.0,1.0
1984-01-18,35.25,35.25,34.5,34.5,2900,6.70392411574323,6.70392411574323,6.56128743242954,6.56128743242954,15248.5317904985,0.0,1.0
1984-01-19,35.38,35.5,35.0,35.25,20600,6.7286478075176,6.75146967684779,6.65637855463867,6.70392411574323,108317.156856644,0.0,1.0
1984-01-20,35.62,35.75,35.5,35.5,1100,6.77429154617798,6.79901523795235,6.75146967684779,6.75146967684779,5783.92585156839,0.0,1.0
1984-01-23,35.5,35.75,35.5,35.62,25700,6.75146967684779,6.79901523795235,6.75146967684779,6.77429154617798,135133.54035028,0.0,1.0
1984-01-24,36.0,36.38,35.75,35.75,4800,6.84656079905691,6.91883005193585,6.79901523795235,6.79901523795235,25238.9491704803,0.0,1.0
1984-01-25,35.5,36.25,35.5,36.0,35000,6.75146967684779,6.89410636016148,6.75146967684779,6.84656079905691,184034.004368085,0.0,1.0
1984-01-26,35.38,35.62,35.25,35.5,13400,6.7286478075176,6.77429154617798,6.70392411574323,6.75146967684779,70458.733100924,0.0,1.0
1984-01-27,35.5,35.5,35.0,35.38,12200,6.75146967684779,6.75146967684779,6.65637855463867,6.7286478075176,64148.9958083039,0.0,1.0
1984-01-30,35.38,35.5,35.38,35.5,4300,6.7286478075176,6.75146967684779,6.7286478075176,6.75146967684779,22609.8919652219,0.0,1.0
1984-01-31,35.25,35.38,35.0,35.38,21900,6.70392411574323,6.7286478075176,6.65637855463867,6.7286478075176,115152.705590316,0.0,1.0
1984-02-01,35.25,35.25,35.12,35.25,32900,6.70392411574323,6.70392411574323,6.67920042396886,6.70392411574323,172991.964106,0.0,1.0
1984-02-02,35.0,35.38,35.0,35.25,32000,6.65637855463867,6.7286478075176,6.65637855463867,6.70392411574323,168259.661136535,0.0,1.0
1984-02-03,34.88,35.12,34.88,35.0,1100,6.63355668530848,6.67920042396886,6.63355668530848,6.65637855463867,5783.92585156839,0.0,1.0
1984-02-06,34.12,34.75,34.12,34.75,30600,6.48901817955061,6.6088329935341,6.48901817955061,6.6088329935341,160898.300961811,0.0,1.0
1984-02-07,32.75,33.88,32.75,33.88,6600,6.22846850469761,6.44337444089023,6.22846850469761,6.44337444089023,34703.5551094103,0.0,1.0
1984-02-08,30.75,32.5,30.75,32.5,15300,5.84810401586111,6.18092294359305,5.84810401586111,6.18092294359305,80449.1504809058,0.0,1.0
1984-02-09,30.62,31.12,30.62,30.75,3800,5.82338032408674,5.91847144629587,5.82338032408674,5.84810401586111,19980.8347599635,0.0,1.0
1984-02-10,30.25,30.25,29.75,30.25,8900,5.75301289365199,5.75301289365199,5.65792177144287,5.75301289365199,46797.2182535988,0.0,1.0
1984-02-13,30.88,31.0,30.12,30.25,14800,5.87282770763549,5.89564957696568,5.72828920187762,5.75301289365199,77820.0932756473,0.0,1.0
1984-02-14,30.75,30.75,30.5,30.75,2500,5.84810401586111,5.84810401586111,5.80055845475655,5.84810401586111,13145.2860262918,0.0,1.0
1984-02-15,30.88,31.0,30.88,30.88,3500,5.87282770763549,5.89564957696568,5.87282770763549,5.87282770763549,18403.4004368085,0.0,1.0
1984-02-16,31.0,31.0,30.88,30.88,2400,5.89564957696568,5.89564957696568,5.87282770763549,5.87282770763549,12619.4745852401,0.0,1.0
1984-02-17,30.75,30.88,30.75,30.88,5400,5.84810401586111,5.87282770763549,5.84810401586111,5.87282770763549,28393.8178167903,0.0,1.0
1984-02-21,30.5,31.0,30.5,30.75,3500,5.80055845475655,5.89564957696568,5.80055845475655,5.84810401586111,18403.4004368085,0.0,1.0
1984-02-22,30.62,30.62,30.0,30.5,5900,5.82338032408674,5.82338032408674,5.70546733254743,5.80055845475655,31022.8750220486,0.0,1.0
1984-02-23,30.88,30.88,30.5,30.62,3600,5.87282770763549,5.87282770763549,5.80055845475655,5.82338032408674,18929.2118778602,0.0,1.0
1984-02-24,30.5,30.88,30.5,30.88,3200,5.80055845475655,5.87282770763549,5.80055845475655,5.87282770763549,16825.9661136535,0.0,1.0
1984-02-27,29.88,30.25,29.75,30.25,12900,5.68264546321724,5.75301289365199,5.65792177144287,5.75301289365199,67829.6758956656,0.0,1.0
1984-02-28,29.62,29.62,29.62,29.62,10300,5.63319807966849,5.63319807966849,5.63319807966849,5.63319807966849,54158.5784283222,0.0,1.0
1984-02-29,28.75,30.0,28.75,29.62,22200,5.46773952702462,5.70546733254743,5.46773952702462,5.63319807966849,116730.139913471,0.0,1.0
1984-03-01,28.75,29.12,28.75,28.75,3000,5.46773952702462,5.53810695745937,5.46773952702462,5.46773952702462,15774.3432315501,0.0,1.0
1984-03-02,28.5,28.5,28.38,28.5,23500,5.42019396592006,5.42019396592006,5.39737209658987,5.42019396592006,123565.688647143,0.0,1.0
1984-03-05,28.62,29.0,28.5,28.5,10400,5.44301583525025,5.51528508812918,5.42019396592006,5.42019396592006,54684.3898693738,0.0,1.0
1984-03-06,28.25,28.5,28.25,28.5,35000,5.37264840481549,5.42019396592006,5.37264840481549,5.42019396592006,184034.004368085,0.0,1.0
1984-03-07,28.25,28.88,28.25,28.25,37600,5.37264840481549,5.49246321879899,5.37264840481549,5.37264840481549,197705.101835429,0.0,1.0
1984-03-08,28.0,28.12,27.75,28.12,35000,5.32510284371093,5.34792471304112,5.27755728260637,5.34792471304112,184034.004368085,0.0,1.0
1984-03-09,28.12,28.12,27.75,28.0,11100,5.34792471304112,5.34792471304112,5.27755728260637,5.32510284371093,58365.0699567356,0.0,1.0
1984-03-12,28.88,28.88,28.38,28.38,5800,5.49246321879899,5.49246321879899,5.39737209658987,5.39737209658987,30497.063580997,0.0,1.0
1984-03-13,29.12,29.38,29.12,29.12,7500,5.53810695745937,5.58755434100811,5.53810695745937,5.53810695745937,39435.8580788754,0.0,1.0
1984-03-14,29.0,29.25,29.0,29.12,5600,5.51528508812918,5.56283064923374,5.51528508812918,5.53810695745937,29445.4406988936,0.0,1.0
1984-03-15,29.12,29.25,29.0,29.0,3900,5.53810695745937,5.56283064923374,5.51528508812918,5.51528508812918,20506.6462010152,0.0,1.0
1984-03-16,30.5,30.5,29.5,29.5,10100,5.80055845475655,5.80055845475655,5.6103762103383,5.6103762103383,53106.9555462188,0.0,1.0
1984-03-19,30.38,30.62,30.0,30.5,8000,5.77773658542636,5.82338032408674,5.70546733254743,5.80055845475655,42064.9152841337,0.0,1.0
1984-03-20,30.75,30.75,30.0,30.38,3500,5.84810401586111,5.84810401586111,5.70546733254743,5.77773658542636,18403.4004368085,0.0,1.0
1984-03-21,31.0,31.0,30.5,30.75,7700,5.89564957696568,5.89564957696568,5.80055845475655,5.84810401586111,40487.4809609787,0.0,1.0
1984-03-22,30.88,31.0,30.75,31.0,13200,5.87282770763549,5.89564957696568,5.84810401586111,5.89564957696568,69407.1102188206,0.0,1.0
1984-03-23,30.75,30.75,30.75,30.75,600,5.84810401586111,5.84810401586111,5.84810401586111,5.84810401586111,3154.86864631003,0.0,1.0
1984-03-26,31.75,31.75,31.0,31.0,6800,6.03828626027936,6.03828626027936,5.89564957696568,5.89564957696568,35755.1779915137,0.0,1.0
1984-03-27,31.75,32.0,31.75,31.75,2000,6.03828626027936,6.08583182138392,6.03828626027936,6.03828626027936,10516.2288210334,0.0,1.0
1984-03-28,31.38,31.62,31.0,31.62,28000,5.96791882984461,6.01356256850499,5.89564957696568,6.01356256850499,147227.203494468,0.0,1.0
1984-03-29,31.75,31.75,31.5,31.5,2300,6.03828626027936,6.03828626027936,5.9907406991748,5.9907406991748,12093.6631441885,0.0,1.0
1984-03-30,31.88,32.0,31.75,31.75,2500,6.06300995205373,6.08583182138392,6.03828626027936,6.03828626027936,13145.2860262918,0.0,1.0
1984-04-02,31.88,32.0,31.75,31.88,22000,6.06300995205373,6.08583182138392,6.03828626027936,6.06300995205373,115678.517031368,0.0,1.0
1984-04-03,31.88,32.12,31.88,31.88,3000,6.06300995205373,6.10865369071411,6.06300995205373,6.06300995205373,15774.3432315502,0.0,1.0
1984-04-04,31.88,31.88,31.88,31.88,0,6.06300995205373,6.06300995205373,6.06300995205373,6.06300995205373,0,0.0,1.0
1984-04-05,31.5,31.88,31.25,31.88,13700,5.9907406991748,6.06300995205373,5.94319513807024,6.06300995205373,72036.167424079,0.0,1.0
1984-04-06,31.25,31.38,31.25,31.38,11000,5.94319513807024,5.96791882984461,5.94319513807024,5.96791882984461,57839.2585156839,0.0,1.0
1984-04-09,31.5,31.62,31.5,31.5,7000,5.9907406991748,6.01356256850499,5.9907406991748,5.9907406991748,36806.800873617,0.0,1.0
1984-04-10,31.75,32.0,31.75,31.75,41600,6.03828626027936,6.08583182138392,6.03828626027936,6.03828626027936,218737.559477495,0.0,1.0
1984-04-11,32.0,32.12,31.88,31.88,600,6.08583182138392,6.10865369071411,6.06300995205373,6.06300995205373,3154.86864631003,0.0,1.0
1984-04-12,32.0,32.0,32.0,32.0,500,6.08583182138392,6.08583182138392,6.08583182138392,6.08583182138392,2629.05720525836,0.0,1.0
1984-04-13,32.0,32.0,32.0,32.0,4000,6.08583182138392,6.08583182138392,6.08583182138392,6.08583182138392,21032.4576420669,0.0,1.0
1984-04-16,31.88,31.88,31.75,31.88,13200,6.06300995205373,6.06300995205373,6.03828626027936,6.06300995205373,69407.1102188207,0.0,1.0
1984-04-17,30.88,31.12,30.5,31.12,14900,5.87282770763549,5.91847144629587,5.80055845475655,5.91847144629587,78345.904716699,0.0,1.0
1984-04-18,29.88,30.88,29.88,30.88,15900,5.68264546321724,5.87282770763549,5.68264546321724,5.87282770763549,83604.0191272158,0.0,1.0
1984-04-19,30.38,30.5,30.25,30.25,6800,5.77773658542636,5.80055845475655,5.75301289365199,5.75301289365199,35755.1779915137,0.0,1.0
1984-04-23,30.38,30.38,30.38,30.38,100,5.77773658542636,5.77773658542636,5.77773658542636,5.77773658542636,525.811441051672,0.0,1.0
1984-04-24,30.5,30.62,30.25,30.38,2400,5.80055845475655,5.82338032408674,5.75301289365199,5.77773658542636,12619.4745852401,0.0,1.0
1984-04-25,30.12,30.75,30.12,30.5,4900,5.72828920187762,5.84810401586111,5.72828920187762,5.80055845475655,25764.7606115319,0.0,1.0
1984-04-26,29.25,29.88,29.25,29.88,5400,5.56283064923374,5.68264546321724,5.56283064923374,5.68264546321724,28393.8178167903,0.0,1.0
1984-04-27,29.25,29.5,29.12,29.25,4100,5.56283064923374,5.6103762103383,5.53810695745937,5.56283064923374,21558.2690831185,0.0,1.0
1984-04-30,29.38,29.38,29.25,29.25,3700,5.58755434100811,5.58755434100811,5.56283064923374,5.56283064923374,19455.0233189119,0.0,1.0
1984-05-01,30.5,30.5,29.5,29.5,9200,5.80055845475655,5.80055845475655,5.6103762103383,5.6103762103383,48374.6525767538,0.0,1.0
1984-05-02,32.0,32.0,30.75,30.75,8300,6.08583182138392,6.08583182138392,5.84810401586111,5.84810401586111,43642.3496072888,0.0,1.0
1984-05-03,31.62,32.0,31.62,32.0,3700,6.01356256850499,6.08583182138392,6.01356256850499,6.08583182138392,19455.0233189118,0.0,1.0
1984-05-04,31.12,31.62,31.12,31.62,3600,5.91847144629587,6.01356256850499,5.91847144629587,6.01356256850499,18929.2118778602,0.0,1.0
1984-05-07,31.88,31.88,31.0,31.12,4500,6.06300995205373,6.06300995205373,5.89564957696568,5.91847144629587,23661.5148473252,0.0,1.0
1984-05-08,31.5,32.12,31.5,31.88,6600,5.9907406991748,6.10865369071411,5.9907406991748,6.06300995205373,34703.5551094103,0.0,1.0
1984-05-09,32.12,32.12,31.75,31.75,3700,6.10865369071411,6.10865369071411,6.03828626027936,6.03828626027936,19455.0233189119,0.0,1.0
1984-05-10,31.88,32.12,31.88,32.12,1700,6.06300995205373,6.10865369071411,6.06300995205373,6.10865369071411,8938.79449787842,0.0,1.0
1984-05-11,32.62,32.75,32.25,32.25,5400,6.20374481292324,6.22846850469761,6.13337738248849,6.13337738248849,28393.8178167903,0.0,1.0
1984-05-14,32.5,32.62,32.38,32.62,1200,6.18092294359305,6.20374481292324,6.15810107426286,6.20374481292324,6309.73729262006,0.0,1.0
1984-05-15,32.75,33.0,32.5,32.5,12400,6.22846850469761,6.27601406580217,6.18092294359305,6.18092294359305,65200.6186904073,0.0,1.0
1984-05-16,33.12,33.12,32.88,32.88,3000,6.29883593513236,6.29883593513236,6.25319219647198,6.25319219647198,15774.3432315501,0.0,1.0
1984-05-17,33.25,33.25,32.88,33.12,2500,6.32355962690673,6.32355962690673,6.25319219647198,6.29883593513236,13145.2860262918,0.0,1.0
1984-05-18,32.38,33.12,32.38,33.12,9900,6.15810107426286,6.29883593513236,6.15810107426286,6.29883593513236,52055.3326641155,0.0,1.0
1984-05-21,31.75,32.12,31.5,32.12,4900,6.03828626027936,6.10865369071411,5.9907406991748,6.10865369071411,25764.7606115319,0.0,1.0
1984-05-22,31.0,31.0,30.5,31.0,54800,5.89564957696568,5.89564957696568,5.80055845475655,5.89564957696568,288144.669696316,0.0,1.0
1984-05-23,30.5,30.5,30.5,30.5,18900,5.80055845475655,5.80055845475655,5.80055845475655,5.80055845475655,99378.362358766,0.0,1.0
1984-05-24,30.0,30.25,30.0,30.25,12900,5.70546733254743,5.75301289365199,5.70546733254743,5.75301289365199,67829.6758956656,0.0,1.0
1984-05-25,29.5,29.88,29.25,29.88,9100,5.6103762103383,5.68264546321724,5.56283064923374,5.68264546321724,47848.8411357022,0.0,1.0
1984-05-29,28.38,29.25,28.38,29.25,14100,5.39737209658987,5.56283064923374,5.39737209658987,5.56283064923374,74139.4131882857,0.0,1.0
1984-05-30,27.75,28.0,27.5,28.0,30900,5.27755728260637,5.32510284371093,5.23001172150181,5.32510284371093,162475.735284967,0.0,1.0
1984-05-31,27.5,27.5,27.5,27.5,8800,5.23001172150181,5.23001172150181,5.23001172150181,5.23001172150181,46271.4068125471,0.0,1.0
1984-06-01,28.5,28.5,27.5,27.5,13800,5.42019396592006,5.42019396592006,5.23001172150181,5.23001172150181,72561.9788651306,0.0,1.0
1984-06-04,29.5,29.88,28.75,28.75,19100,5.6103762103383,5.68264546321724,5.46773952702462,5.46773952702462,100429.985240869,0.0,1.0
1984-06-05,29.0,29.25,28.75,29.25,17200,5.51528508812918,5.56283064923374,5.46773952702462,5.56283064923374,90439.5678608875,0.0,1.0
1984-06-06,28.5,28.62,28.5,28.62,3200,5.42019396592006,5.44301583525025,5.42019396592006,5.44301583525025,16825.9661136535,0.0,1.0
1984-06-07,28.25,28.38,28.0,28.38,8800,5.37264840481549,5.39737209658987,5.32510284371093,5.39737209658987,46271.4068125471,0.0,1.0
1984-06-08,28.62,29.12,28.0,28.25,15400,5.44301583525025,5.53810695745937,5.32510284371093,5.37264840481549,80974.9619219574,0.0,1.0
1984-06-11,28.88,28.88,28.38,28.62,15500,5.49246321879899,5.49246321879899,5.39737209658987,5.44301583525025,81500.7733630091,0.0,1.0
1984-06-12,29.12,29.12,28.75,28.88,23400,5.53810695745937,5.53810695745937,5.46773952702462,5.49246321879899,123039.877206091,0.0,1.0
1984-06-13,29.0,29.0,29.0,29.0,6000,5.51528508812918,5.51528508812918,5.51528508812918,5.51528508812918,31548.6864631003,0.0,1.0
1984-06-14,29.38,29.5,29.0,29.0,6000,5.58755434100811,5.6103762103383,5.51528508812918,5.51528508812918,31548.6864631003,0.0,1.0
1984-06-15,29.38,29.38,29.12,29.38,4600,5.58755434100811,5.58755434100811,5.53810695745937,5.58755434100811,24187.3262883769,0.0,1.0
1984-06-18,29.25,29.25,29.0,29.25,5900,5.56283064923374,5.56283064923374,5.51528508812918,5.56283064923374,31022.8750220486,0.0,1.0
1984-06-19,29.25,29.25,29.0,29.25,20200,5.56283064923374,5.56283064923374,5.51528508812918,5.56283064923374,106213.911092438,0.0,1.0
1984-06-20,29.38,29.38,29.0,29.25,7000,5.58755434100811,5.58755434100811,5.51528508812918,5.56283064923374,36806.800873617,0.0,1.0
1984-06-21,29.38,29.38,29.12,29.38,6600,5.58755434100811,5.58755434100811,5.53810695745937,5.58755434100811,34703.5551094104,0.0,1.0
1984-06-22,29.25,29.38,29.25,29.38,23900,5.56283064923374,5.58755434100811,5.56283064923374,5.58755434100811,125668.93441135,0.0,1.0
1984-06-25,29.25,29.25,29.0,29.25,3800,5.56283064923374,5.56283064923374,5.51528508812918,5.56283064923374,19980.8347599635,0.0,1.0
1984-06-26,29.0,29.38,29.0,29.25,42200,5.51528508812918,5.58755434100811,5.51528508812918,5.56283064923374,221892.428123805,0.0,1.0
1984-06-27,29.38,29.38,29.0,29.0,16400,5.58755434100811,5.58755434100811,5.51528508812918,5.51528508812918,86233.0763324742,0.0,1.0
1984-06-28,29.12,29.38,29.12,29.38,11200,5.53810695745937,5.58755434100811,5.53810695745937,5.58755434100811,58890.8813977872,0.0,1.0
1984-06-29,29.38,29.38,29.12,29.12,1200,5.58755434100811,5.58755434100811,5.53810695745937,5.53810695745937,6309.73729262006,0.0,1.0
1984-07-02,29.5,29.5,29.25,29.38,9300,5.6103762103383,5.6103762103383,5.56283064923374,5.58755434100811,48900.4640178055,0.0,1.0
1984-07-03,29.25,29.38,28.88,29.38,8500,5.56283064923374,5.58755434100811,5.49246321879899,5.58755434100811,44693.9724893921,0.0,1.0
1984-07-05,29.0,29.38,29.0,29.25,6900,5.51528508812918,5.58755434100811,5.51528508812918,5.56283064923374,36280.9894325653,0.0,1.0
1984-07-06,29.0,29.12,28.62,29.0,4900,5.51528508812918,5.53810695745937,5.44301583525025,5.51528508812918,25764.7606115319,0.0,1.0
1984-07-09,28.62,28.62,28.5,28.62,4000,5.44301583525025,5.44301583525025,5.42019396592006,5.44301583525025,21032.4576420668,0.0,1.0
1984-07-10,28.0,28.0,28.0,28.0,7500,5.32510284371093,5.32510284371093,5.32510284371093,5.32510284371093,39435.8580788754,0.0,1.0
1984-07-11,27.5,27.88,27.5,27.88,7000,5.23001172150181,5.30228097438074,5.23001172150181,5.30228097438074,36806.800873617,0.0,1.0
1984-07-12,27.5,27.62,27.12,27.5,3900,5.23001172150181,5.252833590832,5.15774246862288,5.23001172150181,20506.6462010152,0.0,1.0
1984-07-13,28.0,28.0,27.12,27.5,136900,5.32510284371093,5.32510284371093,5.15774246862288,5.23001172150181,719835.862799739,0.0,1.0
1984-07-16,27.62,27.75,27.12,27.75,6900,5.252833590832,5.27755728260637,5.15774246862288,5.27755728260637,36280.9894325653,0.0,1.0
1984-07-17,28.0,28.0,27.38,27.62,1300,5.32510284371093,5.32510284371093,5.20718985217162,5.252833590832,6835.54873367174,0.0,1.0
1984-07-18,28.25,28.25,28.0,28.0,31600,5.37264840481549,5.37264840481549,5.32510284371093,5.32510284371093,166156.415372328,0.0,1.0
1984-07-19,28.0,28.25,27.75,28.25,18600,5.32510284371093,5.37264840481549,5.27755728260637,5.37264840481549,97800.928035611,0.0,1.0
1984-07-20,27.88,28.0,27.62,28.0,8000,5.30228097438074,5.32510284371093,5.252833590832,5.32510284371093,42064.9152841337,0.0,1.0
1984-07-23,27.25,28.0,27.25,27.88,5700,5.18246616039725,5.32510284371093,5.18246616039725,5.30228097438074,29971.2521399453,0.0,1.0
1984-07-24,27.38,27.5,27.25,27.25,2800,5.20718985217162,5.23001172150181,5.18246616039725,5.18246616039725,14722.7203494468,0.0,1.0
1984-07-25,27.0,27.0,26.88,27.0,24300,5.13492059929269,5.13492059929269,5.1120987299625,5.13492059929269,127772.180175556,0.0,1.0
1984-07-26,27.0,27.0,26.88,27.0,9500,5.13492059929269,5.13492059929269,5.1120987299625,5.13492059929269,49952.0868999088,0.0,1.0
1984-07-27,27.0,27.0,26.75,27.0,4600,5.13492059929269,5.13492059929269,5.08737503818812,5.13492059929269,24187.3262883769,0.0,1.0
1984-07-30,26.5,26.88,26.5,26.88,4300,5.03982947708356,5.1120987299625,5.03982947708356,5.1120987299625,22609.8919652219,0.0,1.0
1984-07-31,26.5,26.5,26.12,26.5,4200,5.03982947708356,5.03982947708356,4.96756022420463,5.03982947708356,22084.0805241702,0.0,1.0
1984-08-01,27.12,27.5,26.88,26.88,91500,5.15774246862288,5.23001172150181,5.1120987299625,5.1120987299625,481117.468562279,0.0,1.0
1984-08-02,28.12,28.12,27.5,27.5,4500,5.34792471304112,5.34792471304112,5.23001172150181,5.23001172150181,23661.5148473252,0.0,1.0
1984-08-03,30.0,30.0,27.88,28.12,39400,5.70546733254743,5.70546733254743,5.30228097438074,5.34792471304112,207169.707774359,0.0,1.0
1984-08-06,30.62,30.62,29.62,30.0,8400,5.82338032408674,5.82338032408674,5.63319807966849,5.70546733254743,44168.1610483404,0.0,1.0
1984-08-07,30.62,30.62,30.38,30.62,23500,5.82338032408674,5.82338032408674,5.77773658542636,5.82338032408674,123565.688647143,0.0,1.0
1984-08-08,31.38,31.38,30.62,30.62,11500,5.96791882984461,5.96791882984461,5.82338032408674,5.82338032408674,60468.3157209422,0.0,1.0
1984-08-09,30.75,31.0,30.75,31.0,16000,5.84810401586111,5.89564957696568,5.84810401586111,5.89564957696568,84129.8305682675,0.0,1.0
1984-08-10,31.25,31.5,31.12,31.12,8600,5.94319513807024,5.9907406991748,5.91847144629587,5.91847144629587,45219.7839304437,0.0,1.0
1984-08-13,31.12,31.12,31.12,31.12,4700,5.91847144629587,5.91847144629587,5.91847144629587,5.91847144629587,24713.1377294285,0.0,1.0
1984-08-14,31.75,31.75,31.38,31.38,11800,6.03828626027936,6.03828626027936,5.96791882984461,5.96791882984461,62045.7500440973,0.0,1.0
1984-08-15,32.75,32.88,32.0,32.0,23200,6.22846850469761,6.25319219647198,6.08583182138392,6.08583182138392,121988.254323988,0.0,1.0
1984-08-16,33.25,33.5,33.0,33.0,24200,6.32355962690673,6.3711051880113,6.27601406580217,6.27601406580217,127246.368734505,0.0,1.0
1984-08-17,32.5,32.5,32.5,32.5,58200,6.18092294359305,6.18092294359305,6.18092294359305,6.18092294359305,306022.258692073,0.0,1.0
1984-08-20,32.88,32.88,32.62,32.62,1700,6.25319219647198,6.25319219647198,6.20374481292324,6.20374481292324,8938.79449787842,0.0,1.0
1984-08-21,33.5,33.5,32.88,32.88,8400,6.3711051880113,6.3711051880113,6.25319219647198,6.25319219647198,44168.1610483404,0.0,1.0
1984-08-22,33.62,33.75,33.62,33.62,4100,6.39392705734148,6.41865074911586,6.39392705734148,6.39392705734148,21558.2690831186,0.0,1.0
1984-08-23,33.62,33.62,33.62,33.62,10800,6.39392705734148,6.39392705734148,6.39392705734148,6.39392705734148,56787.6356335806,0.0,1.0
1984-08-24,33.88,33.88,33.62,33.62,1800,6.44337444089023,6.44337444089023,6.39392705734148,6.39392705734148,9464.60593893009,0.0,1.0
1984-08-27,33.62,34.0,33.62,33.88,2300,6.39392705734148,6.46619631022042,6.39392705734148,6.44337444089023,12093.6631441885,0.0,1.0
1984-08-28,34.0,34.0,33.62,33.62,2000,6.46619631022042,6.46619631022042,6.39392705734148,6.39392705734148,10516.2288210334,0.0,1.0
1984-08-29,34.0,34.0,33.88,34.0,23500,6.46619631022042,6.46619631022042,6.44337444089023,6.46619631022042,123565.688647143,0.0,1.0
1984-08-30,33.62,33.88,33.62,33.88,3100,6.39392705734148,6.44337444089023,6.39392705734148,6.44337444089023,16300.1546726018,0.0,1.0
1984-08-31,34.0,34.0,33.62,33.62,7700,6.46619631022042,6.46619631022042,6.39392705734148,6.39392705734148,40487.4809609787,0.0,1.0
1984-09-04,34.12,34.25,34.12,34.12,4900,6.48901817955061,6.51374187132498,6.48901817955061,6.48901817955061,25764.7606115319,0.0,1.0
1984-09-05,33.75,34.0,33.75,34.0,5600,6.41865074911586,6.46619631022042,6.41865074911586,6.46619631022042,29445.4406988936,0.0,1.0
1984-09-06,33.5,33.75,33.5,33.75,9800,6.3711051880113,6.41865074911586,6.3711051880113,6.41865074911586,51529.5212230638,0.0,1.0
1984-09-07,33.75,33.75,33.5,33.5,4700,6.41865074911586,6.41865074911586,6.3711051880113,6.3711051880113,24713.1377294286,0.0,1.0
1984-09-10,33.75,33.75,33.25,33.75,4300,6.41865074911586,6.41865074911586,6.32355962690673,6.41865074911586,22609.8919652219,0.0,1.0
1984-09-11,33.75,34.12,33.75,33.75,11600,6.41865074911586,6.48901817955061,6.41865074911586,6.41865074911586,60994.1271619939,0.0,1.0
1984-09-12,33.0,33.5,33.0,33.5,2600,6.27601406580217,6.3711051880113,6.27601406580217,6.3711051880113,13671.0974673435,0.0,1.0
1984-09-13,32.25,32.88,32.25,32.88,3500,6.13337738248849,6.25319219647198,6.13337738248849,6.25319219647198,18403.4004368085,0.0,1.0
1984-09-14,31.88,32.12,31.88,32.12,2400,6.06300995205373,6.10865369071411,6.06300995205373,6.10865369071411,12619.4745852401,0.0,1.0
1984-09-17,27.5,31.62,27.5,31.62,85000,5.23001172150181,6.01356256850499,5.23001172150181,6.01356256850499,446939.724893921,0.0,1.0
1984-09-18,27.75,27.75,27.0,27.5,78000,5.27755728260637,5.27755728260637,5.13492059929269,5.23001172150181,410132.924020304,0.0,1.0
1984-09-19,27.62,28.0,27.25,27.75,29500,5.252833590832,5.32510284371093,5.18246616039725,5.27755728260637,155114.375110243,0.0,1.0
1984-09-20,26.88,27.5,26.75,27.5,244300,5.1120987299625,5.23001172150181,5.08737503818812,5.23001172150181,1284557.35048923,0.0,1.0
1984-09-21,26.62,26.88,26.25,26.88,40900,5.06265134641375,5.1120987299625,4.992283915979,5.1120987299625,215056.879390134,0.0,1.0
1984-09-24,26.0,26.25,25.5,26.25,24400,4.94473835487444,4.992283915979,4.84964723266531,4.992283915979,128297.991616608,0.0,1.0
1984-09-25,26.62,26.62,25.75,26.0,25200,5.06265134641375,5.06265134641375,4.89719279376988,4.94473835487444,132504.483145021,0.0,1.0
1984-09-26,27.5,27.5,26.62,26.62,11100,5.23001172150181,5.23001172150181,5.06265134641375,5.06265134641375,58365.0699567355,0.0,1.0
1984-09-27,28.5,28.75,27.62,27.62,12900,5.42019396592006,5.46773952702462,5.252833590832,5.252833590832,67829.6758956656,0.0,1.0
1984-09-28,28.75,28.75,28.38,28.5,7000,5.46773952702462,5.46773952702462,5.39737209658987,5.42019396592006,36806.800873617,0.0,1.0
1984-10-01,29.12,29.25,28.5,28.75,8300,5.53810695745937,5.56283064923374,5.42019396592006,5.46773952702462,43642.3496072887,0.0,1.0
1984-10-02,29.0,29.25,29.0,29.12,56500,5.51528508812918,5.56283064923374,5.51528508812918,5.53810695745937,297083.464194194,0.0,1.0
1984-10-03,28.62,28.75,28.38,28.75,8900,5.44301583525025,5.46773952702462,5.39737209658987,5.46773952702462,46797.2182535987,0.0,1.0
1984-10-04,28.25,28.5,28.25,28.5,5200,5.37264840481549,5.42019396592006,5.37264840481549,5.42019396592006,27342.1949346869,0.0,1.0
1984-10-05,27.62,28.5,27.62,28.25,12900,5.252833590832,5.42019396592006,5.252833590832,5.37264840481549,67829.6758956656,0.0,1.0
1984-10-08,26.75,27.12,26.75,27.12,2600,5.08737503818812,5.15774246862288,5.08737503818812,5.15774246862288,13671.0974673435,0.0,1.0
1984-10-09,26.75,26.88,26.75,26.75,5100,5.08737503818812,5.1120987299625,5.08737503818812,5.08737503818812,26816.3834936353,0.0,1.0
1984-10-10,25.88,26.5,25.0,26.5,178700,4.92191648554425,5.03982947708356,4.75455611045619,5.03982947708356,939625.045159337,0.0,1.0
1984-10-11,26.75,26.88,26.25,26.25,7300,5.08737503818812,5.1120987299625,4.992283915979,4.992283915979,38384.2351967721,0.0,1.0
1984-10-12,26.5,26.88,26.12,26.75,17000,5.03982947708356,5.1120987299625,4.96756022420463,5.08737503818812,89387.9449787842,0.0,1.0
1984-10-15,27.12,27.12,26.75,26.75,10600,5.15774246862288,5.15774246862288,5.08737503818812,5.08737503818812,55736.0127514771,0.0,1.0
1984-10-16,27.0,27.12,27.0,27.12,16500,5.13492059929269,5.15774246862288,5.13492059929269,5.15774246862288,86758.8877735257,0.0,1.0
1984-10-17,27.0,27.12,26.88,27.0,2900,5.13492059929269,5.15774246862288,5.1120987299625,5.13492059929269,15248.5317904985,0.0,1.0
1984-10-18,27.0,27.12,26.62,27.0,4000,5.13492059929269,5.15774246862288,5.06265134641375,5.13492059929269,21032.4576420668,0.0,1.0
1984-10-19,27.5,27.75,27.0,27.0,60400,5.23001172150181,5.27755728260637,5.13492059929269,5.13492059929269,317590.11039521,0.0,1.0
1984-10-22,27.12,27.62,27.12,27.5,26100,5.15774246862288,5.252833590832,5.15774246862288,5.23001172150181,137236.786114486,0.0,1.0
1984-10-23,27.5,27.5,27.0,27.12,2500,5.23001172150181,5.23001172150181,5.13492059929269,5.15774246862288,13145.2860262918,0.0,1.0
1984-10-24,26.88,27.12,26.88,27.12,4500,5.1120987299625,5.15774246862288,5.1120987299625,5.15774246862288,23661.5148473252,0.0,1.0
1984-10-25,26.88,27.25,26.88,26.88,8800,5.1120987299625,5.18246616039725,5.1120987299625,5.1120987299625,46271.4068125471,0.0,1.0
1984-10-26,26.38,26.38,26.12,26.38,25600,5.01700760775337,5.01700760775337,4.96756022420463,5.01700760775337,134607.728909228,0.0,1.0
1984-10-29,26.38,26.38,26.12,26.38,7300,5.01700760775337,5.01700760775337,4.96756022420463,5.01700760775337,38384.235196772,0.0,1.0
1984-10-30,26.38,26.38,26.12,26.38,36600,5.01700760775337,5.01700760775337,4.96756022420463,5.01700760775337,192446.987424912,0.0,1.0
1984-10-31,26.38,26.38,26.0,26.38,19000,5.01700760775337,5.01700760775337,4.94473835487444,5.01700760775337,99904.1737998176,0.0,1.0
1984-11-01,26.38,26.38,25.75,26.38,188200,5.01700760775337,5.01700760775337,4.89719279376988,5.01700760775337,989577.132059246,0.0,1.0
1984-11-02,27.0,27.0,26.5,26.5,4700,5.13492059929269,5.13492059929269,5.03982947708356,5.03982947708356,24713.1377294285,0.0,1.0
1984-11-05,27.12,27.38,26.88,27.0,18400,5.15774246862288,5.20718985217162,5.1120987299625,5.13492059929269,96749.3051535075,0.0,1.0
1984-11-06,27.62,27.62,26.75,27.12,6400,5.252833590832,5.252833590832,5.08737503818812,5.15774246862288,33651.932227307,0.0,1.0
1984-11-07,27.88,28.12,27.38,27.62,87100,5.30228097438074,5.34792471304112,5.20718985217162,5.252833590832,457981.765156006,0.0,1.0
1984-11-08,27.25,27.75,27.25,27.75,114200,5.18246616039725,5.27755728260637,5.18246616039725,5.27755728260637,600476.665681009,0.0,1.0
1984-11-09,28.0,28.0,27.38,27.38,4300,5.32510284371093,5.32510284371093,5.20718985217162,5.20718985217162,22609.8919652219,0.0,1.0
1984-11-12,27.75,27.88,27.5,27.88,1800,5.27755728260637,5.30228097438074,5.23001172150181,5.30228097438074,9464.60593893009,0.0,1.0
1984-11-13,27.75,27.88,27.75,27.75,800,5.27755728260637,5.30228097438074,5.27755728260637,5.27755728260637,4206.49152841337,0.0,1.0
1984-11-14,27.75,27.88,27.75,27.75,1100,5.27755728260637,5.30228097438074,5.27755728260637,5.27755728260637,5783.92585156839,0.0,1.0
1984-11-15,27.75,28.0,27.75,27.75,3500,5.27755728260637,5.32510284371093,5.27755728260637,5.27755728260637,18403.4004368085,0.0,1.0
1984-11-16,27.12,27.5,26.88,27.5,9000,5.15774246862288,5.23001172150181,5.1120987299625,5.23001172150181,47323.0296946504,0.0,1.0
1984-11-19,26.88,27.0,26.75,27.0,5600,5.1120987299625,5.13492059929269,5.08737503818812,5.13492059929269,29445.4406988936,0.0,1.0
1984-11-20,26.25,26.62,26.25,26.62,10500,4.992283915979,5.06265134641375,4.992283915979,5.06265134641375,55210.2013104255,0.0,1.0
1984-11-21,26.38,26.62,26.25,26.25,105000,5.01700760775337,5.06265134641375,4.992283915979,4.992283915979,552102.013104255,0.0,1.0
1984-11-23,26.25,26.5,26.25,26.38,23200,4.992283915979,5.03982947708356,4.992283915979,5.01700760775337,121988.254323988,0.0,1.0
1984-11-26,26.0,26.12,25.75,26.12,68400,4.94473835487444,4.96756022420463,4.89719279376988,4.96756022420463,359655.025679343,0.0,1.0
1984-11-27,26.5,26.5,25.75,26.0,36600,5.03982947708356,5.03982947708356,4.89719279376988,4.94473835487444,192446.987424912,0.0,1.0
1984-11-28,26.12,26.5,26.12,26.5,6600,4.96756022420463,5.03982947708356,4.96756022420463,5.03982947708356,34703.5551094103,0.0,1.0
1984-11-29,26.38,26.38,26.0,26.12,3400,5.01700760775337,5.01700760775337,4.94473835487444,4.96756022420463,17877.5889957568,0.0,1.0
1984-11-30,26.12,26.38,26.12,26.38,2100,4.96756022420463,5.01700760775337,4.96756022420463,5.01700760775337,11042.0402620851,0.0,1.0
1984-12-03,26.12,26.25,26.0,26.12,12900,4.96756022420463,4.992283915979,4.94473835487444,4.96756022420463,67829.6758956656,0.0,1.0
1984-12-04,26.62,26.62,26.0,26.12,7000,5.06265134641375,5.06265134641375,4.94473835487444,4.96756022420463,36806.800873617,0.0,1.0
1984-12-05,26.25,26.5,26.12,26.5,6100,4.992283915979,5.03982947708356,4.96756022420463,5.03982947708356,32074.497904152,0.0,1.0
1984-12-06,26.0,26.25,26.0,26.25,33000,4.94473835487444,4.992283915979,4.94473835487444,4.992283915979,173517.775547052,0.0,1.0
1984-12-07,25.88,26.0,25.62,26.0,19900,4.92191648554425,4.94473835487444,4.8724691019955,4.94473835487444,104636.476769283,0.0,1.0
1984-12-10,26.0,26.12,24.62,25.88,46800,4.94473835487444,4.96756022420463,4.68228685757726,4.92191648554425,246079.754412182,0.0,1.0
1984-12-11,26.0,26.12,25.88,26.0,61700,4.94473835487444,4.96756022420463,4.92191648554425,4.94473835487444,324425.659128881,0.0,1.0
1984-12-12,26.12,26.12,25.88,26.0,37000,4.96756022420463,4.96756022420463,4.92191648554425,4.94473835487444,194550.233189118,0.0,1.0
1984-12-13,26.0,26.12,25.88,26.12,3200,4.94473835487444,4.96756022420463,4.92191648554425,4.96756022420463,16825.9661136535,0.0,1.0
1984-12-14,26.12,26.12,25.75,26.0,40300,4.96756022420463,4.96756022420463,4.89719279376988,4.94473835487444,211902.010743824,0.0,1.0
1984-12-17,25.75,26.0,25.62,26.0,15000,4.89719279376988,4.94473835487444,4.8724691019955,4.94473835487444,78871.7161577507,0.0,1.0
1984-12-18,25.88,26.0,25.5,25.75,103300,4.92191648554425,4.94473835487444,4.84964723266531,4.89719279376988,543163.218606377,0.0,1.0
1984-12-19,26.38,26.38,25.88,25.88,30800,5.01700760775337,5.01700760775337,4.92191648554425,4.92191648554425,161949.923843915,0.0,1.0
1984-12-20,26.25,26.75,26.25,26.38,33500,4.992283915979,5.08737503818812,4.992283915979,5.01700760775337,176146.83275231,0.0,1.0
1984-12-21,26.12,26.12,26.0,26.12,3100,4.96756022420463,4.96756022420463,4.94473835487444,4.96756022420463,16300.1546726018,0.0,1.0
1984-12-24,26.25,26.25,26.0,26.12,7000,4.992283915979,4.992283915979,4.94473835487444,4.96756022420463,36806.800873617,0.0,1.0
1984-12-26,26.12,26.38,26.12,26.25,5600,4.96756022420463,5.01700760775337,4.96756022420463,4.992283915979,29445.4406988936,0.0,1.0
1984-12-27,26.38,26.5,26.12,26.12,7300,5.01700760775337,5.03982947708356,4.96756022420463,4.96756022420463,38384.235196772,0.0,1.0
1984-12-28,26.25,26.5,26.0,26.38,26600,4.992283915979,5.03982947708356,4.94473835487444,5.01700760775337,139865.843319745,0.0,1.0
1984-12-31,26.62,26.62,26.12,26.25,12900,5.06265134641375,5.06265134641375,4.96756022420463,4.992283915979,67829.6758956657,0.0,1.0
1985-01-02,26.5,26.88,26.25,26.62,3900,5.03982947708356,5.1120987299625,4.992283915979,5.06265134641375,20506.6462010152,0.0,1.0
1985-01-03,26.75,27.0,26.38,26.5,19500,5.08737503818812,5.13492059929269,5.01700760775337,5.03982947708356,102533.231005076,0.0,1.0
1985-01-04,26.25,26.75,26.25,26.75,27100,4.992283915979,5.08737503818812,4.992283915979,5.08737503818812,142494.900525003,0.0,1.0
1985-01-07,25.75,26.25,25.75,26.25,13200,4.89719279376988,4.992283915979,4.89719279376988,4.992283915979,69407.1102188206,0.0,1.0
1985-01-08,25.75,26.25,25.75,25.75,16300,4.89719279376988,4.992283915979,4.89719279376988,4.89719279376988,85707.2648914224,0.0,1.0
1985-01-09,26.12,26.25,26.0,26.0,7100,4.96756022420463,4.992283915979,4.94473835487444,4.94473835487444,37332.6123146687,0.0,1.0
1985-01-10,26.75,26.75,26.12,26.12,3100,5.08737503818812,5.08737503818812,4.96756022420463,4.96756022420463,16300.1546726018,0.0,1.0
1985-01-11,26.88,27.12,26.75,26.75,4700,5.1120987299625,5.15774246862288,5.08737503818812,5.08737503818812,24713.1377294285,0.0,1.0
1985-01-14,28.0,28.0,26.88,26.88,25200,5.32510284371093,5.32510284371093,5.1120987299625,5.1120987299625,132504.483145021,0.0,1.0
1985-01-15,28.25,28.75,28.12,28.12,14900,5.37264840481549,5.46773952702462,5.34792471304112,5.34792471304112,78345.9047166991,0.0,1.0
1985-01-16,28.12,28.25,28.12,28.25,19400,5.34792471304112,5.37264840481549,5.34792471304112,5.37264840481549,102007.419564024,0.0,1.0
1985-01-17,28.12,28.12,27.88,28.12,34200,5.34792471304112,5.34792471304112,5.30228097438074,5.34792471304112,179827.512839672,0.0,1.0
1985-01-18,28.0,28.38,27.75,28.12,72600,5.32510284371093,5.39737209658987,5.27755728260637,5.34792471304112,381739.106203514,0.0,1.0
1985-01-21,28.0,28.0,27.62,28.0,28800,5.32510284371093,5.32510284371093,5.252833590832,5.32510284371093,151433.695022882,0.0,1.0
1985-01-22,27.38,28.0,27.38,28.0,28900,5.20718985217162,5.32510284371093,5.20718985217162,5.32510284371093,151959.506463933,0.0,1.0
1985-01-23,27.12,27.12,26.88,27.12,46700,5.15774246862288,5.15774246862288,5.1120987299625,5.15774246862288,245553.94297113,0.0,1.0
1985-01-24,28.5,29.0,27.0,27.12,93000,5.42019396592006,5.51528508812918,5.13492059929269,5.15774246862288,489004.640178054,0.0,1.0
1985-01-25,28.88,28.88,28.0,28.5,13400,5.49246321879899,5.49246321879899,5.32510284371093,5.42019396592006,70458.733100924,0.0,1.0
1985-01-28,29.38,29.62,28.75,28.88,7500,5.58755434100811,5.63319807966849,5.46773952702462,5.49246321879899,39435.8580788754,0.0,1.0
1985-01-29,29.38,29.88,29.25,29.38,7900,5.58755434100811,5.68264546321724,5.56283064923374,5.58755434100811,41539.1038430821,0.0,1.0
1985-01-30,30.0,30.5,29.62,29.62,7000,5.70546733254743,5.80055845475655,5.63319807966849,5.63319807966849,36806.800873617,0.0,1.0
1985-01-31,30.12,30.38,29.75,30.0,2800,5.72828920187762,5.77773658542636,5.65792177144287,5.70546733254743,14722.7203494468,0.0,1.0
1985-02-01,31.0,31.0,30.0,30.12,6700,5.89564957696568,5.89564957696568,5.70546733254743,5.72828920187762,35229.366550462,0.0,1.0
1985-02-04,31.0,31.25,30.88,31.0,3800,5.89564957696568,5.94319513807024,5.87282770763549,5.89564957696568,19980.8347599635,0.0,1.0
1985-02-05,31.0,31.38,30.88,31.0,7700,5.89564957696568,5.96791882984461,5.87282770763549,5.89564957696568,40487.4809609787,0.0,1.0
1985-02-06,31.0,31.25,31.0,31.0,14800,5.89564957696568,5.94319513807024,5.89564957696568,5.89564957696568,77820.0932756473,0.0,1.0
1985-02-07,31.25,31.25,30.88,31.0,1400,5.94319513807024,5.94319513807024,5.87282770763549,5.89564957696568,7361.3601747234,0.0,1.0
1985-02-08,31.0,31.25,30.88,31.25,12000,5.89564957696568,5.94319513807024,5.87282770763549,5.94319513807024,63097.3729262005,0.0,1.0
1985-02-11,30.88,31.25,30.5,31.0,9100,5.87282770763549,5.94319513807024,5.80055845475655,5.89564957696568,47848.8411357021,0.0,1.0
1985-02-12,30.75,31.0,30.5,30.88,89800,5.84810401586111,5.89564957696568,5.80055845475655,5.87282770763549,472178.674064401,0.0,1.0
1985-02-13,30.75,30.75,30.5,30.75,12800,5.84810401586111,5.84810401586111,5.80055845475655,5.84810401586111,67303.864454614,0.0,1.0
1985-02-14,30.5,30.75,30.5,30.75,20800,5.80055845475655,5.84810401586111,5.80055845475655,5.84810401586111,109368.779738748,0.0,1.0
1985-02-15,30.12,30.38,30.0,30.38,19800,5.72828920187762,5.77773658542636,5.70546733254743,5.77773658542636,104110.665328231,0.0,1.0
1985-02-19,30.12,30.25,29.88,30.12,15800,5.72828920187762,5.75301289365199,5.68264546321724,5.72828920187762,83078.2076861641,0.0,1.0
1985-02-20,30.5,30.5,30.0,30.12,14300,5.80055845475655,5.80055845475655,5.70546733254743,5.72828920187762,75191.0360703891,0.0,1.0
1985-02-21,31.5,31.5,31.12,31.12,20000,5.9907406991748,5.9907406991748,5.91847144629587,5.91847144629587,105162.288210334,0.0,1.0
1985-02-22,31.38,31.62,31.38,31.5,15300,5.96791882984461,6.01356256850499,5.96791882984461,5.9907406991748,80449.1504809058,0.0,1.0
1985-02-25,31.75,32.12,31.25,31.38,10200,6.03828626027936,6.10865369071411,5.94319513807024,5.96791882984461,53632.7669872705,0.0,1.0
1985-02-26,31.5,31.75,31.25,31.75,43400,5.9907406991748,6.03828626027936,5.94319513807024,6.03828626027936,228202.165416425,0.0,1.0
1985-02-27,31.25,31.75,31.12,31.5,7300,5.94319513807024,6.03828626027936,5.91847144629587,5.9907406991748,38384.235196772,0.0,1.0
1985-02-28,31.25,31.62,31.0,31.25,3000,5.94319513807024,6.01356256850499,5.89564957696568,5.94319513807024,15774.3432315501,0.0,1.0
1985-03-01,32.25,32.25,31.62,31.62,9600,6.13337738248849,6.13337738248849,6.01356256850499,6.01356256850499,50477.8983409604,0.0,1.0
1985-03-04,31.88,32.12,31.62,32.12,31800,6.06300995205373,6.10865369071411,6.01356256850499,6.10865369071411,167208.038254432,0.0,1.0
1985-03-05,31.75,32.0,31.62,31.88,3200,6.03828626027936,6.08583182138392,6.01356256850499,6.06300995205373,16825.9661136535,0.0,1.0
1985-03-06,31.62,31.75,31.62,31.75,5500,6.01356256850499,6.03828626027936,6.01356256850499,6.03828626027936,28919.6292578419,0.0,1.0
1985-03-07,32.0,32.0,31.62,31.62,8500,6.08583182138392,6.08583182138392,6.01356256850499,6.01356256850499,44693.9724893921,0.0,1.0
1985-03-08,31.62,32.0,31.5,32.0,13400,6.01356256850499,6.08583182138392,5.9907406991748,6.08583182138392,70458.733100924,0.0,1.0
1985-03-11,31.38,31.5,31.12,31.5,2900,5.96791882984461,5.9907406991748,5.91847144629587,5.9907406991748,15248.5317904985,0.0,1.0
1985-03-12,31.5,31.5,31.25,31.38,1500,5.9907406991748,5.9907406991748,5.94319513807024,5.96791882984461,7887.17161577507,0.0,1.0
1985-03-13,31.12,31.62,31.12,31.5,4900,5.91847144629587,6.01356256850499,5.91847144629587,5.9907406991748,25764.7606115319,0.0,1.0
1985-03-14,30.5,31.0,30.25,31.0,6400,5.80055845475655,5.89564957696568,5.75301289365199,5.89564957696568,33651.932227307,0.0,1.0
1985-03-15,30.62,30.62,30.0,30.5,6300,5.82338032408674,5.82338032408674,5.70546733254743,5.80055845475655,33126.1207862553,0.0,1.0
1985-03-18,30.38,30.62,30.12,30.62,42100,5.77773658542636,5.82338032408674,5.72828920187762,5.82338032408674,221366.616682754,0.0,1.0
1985-03-19,30.25,30.25,29.88,30.25,2900,5.75301289365199,5.75301289365199,5.68264546321724,5.75301289365199,15248.5317904985,0.0,1.0
1985-03-20,30.62,30.88,30.5,30.5,1900,5.82338032408674,5.87282770763549,5.80055845475655,5.80055845475655,9990.41737998176,0.0,1.0
1985-03-21,31.25,31.25,30.62,30.62,4900,5.94319513807024,5.94319513807024,5.82338032408674,5.82338032408674,25764.7606115319,0.0,1.0
1985-03-22,30.88,31.25,30.88,31.25,4400,5.87282770763549,5.94319513807024,5.87282770763549,5.94319513807024,23135.7034062735,0.0,1.0
1985-03-25,30.62,31.12,30.62,30.88,10000,5.82338032408674,5.91847144629587,5.82338032408674,5.87282770763549,52581.1441051672,0.0,1.0
1985-03-26,30.12,30.88,30.12,30.62,2600,5.72828920187762,5.87282770763549,5.72828920187762,5.82338032408674,13671.0974673435,0.0,1.0
1985-03-27,30.25,30.5,29.75,30.12,7200,5.75301289365199,5.80055845475655,5.65792177144287,5.72828920187762,37858.4237557204,0.0,1.0
1985-03-28,30.38,30.88,30.38,30.38,9500,5.77773658542636,5.87282770763549,5.77773658542636,5.77773658542636,49952.0868999088,0.0,1.0
1985-03-29,30.25,30.5,30.0,30.38,14400,5.75301289365199,5.80055845475655,5.70546733254743,5.77773658542636,75716.8475114407,0.0,1.0
1985-04-01,30.25,30.25,29.75,30.25,4100,5.75301289365199,5.75301289365199,5.65792177144287,5.75301289365199,21558.2690831185,0.0,1.0
1985-04-02,30.38,30.5,30.0,30.25,4400,5.77773658542636,5.80055845475655,5.70546733254743,5.75301289365199,23135.7034062736,0.0,1.0
1985-04-03,29.5,30.12,29.5,30.12,16700,5.6103762103383,5.72828920187762,5.6103762103383,5.72828920187762,87810.5106556292,0.0,1.0
1985-04-04,29.5,29.75,29.5,29.5,55200,5.6103762103383,5.65792177144287,5.6103762103383,5.6103762103383,290247.915460523,0.0,1.0
1985-04-08,29.75,29.88,29.5,29.5,20900,5.65792177144287,5.68264546321724,5.6103762103383,5.6103762103383,109894.591179799,0.0,1.0
1985-04-09,29.75,29.75,29.5,29.75,1500,5.65792177144287,5.65792177144287,5.6103762103383,5.65792177144287,7887.17161577507,0.0,1.0
1985-04-10,30.0,30.38,29.62,29.75,6900,5.70546733254743,5.77773658542636,5.63319807966849,5.65792177144287,36280.9894325653,0.0,1.0
1985-04-11,29.75,29.88,29.62,29.88,8200,5.65792177144287,5.68264546321724,5.63319807966849,5.68264546321724,43116.538166237,0.0,1.0
1985-04-12,29.5,30.0,29.5,29.75,39000,5.6103762103383,5.70546733254743,5.6103762103383,5.65792177144287,205066.462010152,0.0,1.0
1985-04-15,29.25,29.62,29.0,29.5,2500,5.56283064923374,5.63319807966849,5.51528508812918,5.6103762103383,13145.2860262918,0.0,1.0
1985-04-16,29.0,29.0,28.5,29.0,4100,5.51528508812918,5.51528508812918,5.42019396592006,5.51528508812918,21558.2690831185,0.0,1.0
1985-04-17,29.0,29.38,28.75,29.0,23100,5.51528508812918,5.58755434100811,5.46773952702462,5.51528508812918,121462.442882936,0.0,1.0
1985-04-18,28.88,28.88,28.62,28.88,5500,5.49246321879899,5.49246321879899,5.44301583525025,5.49246321879899,28919.6292578419,0.0,1.0
1985-04-19,27.88,28.75,27.88,28.75,11500,5.30228097438074,5.46773952702462,5.30228097438074,5.46773952702462,60468.3157209423,0.0,1.0
1985-04-22,27.88,28.0,27.88,27.88,3000,5.30228097438074,5.32510284371093,5.30228097438074,5.30228097438074,15774.3432315502,0.0,1.0
1985-04-23,28.12,28.12,27.75,27.88,4500,5.34792471304112,5.34792471304112,5.27755728260637,5.30228097438074,23661.5148473252,0.0,1.0
1985-04-24,28.75,28.75,28.25,28.25,16800,5.46773952702462,5.46773952702462,5.37264840481549,5.37264840481549,88336.3220966808,0.0,1.0
1985-04-25,28.62,28.62,28.38,28.62,7400,5.44301583525025,5.44301583525025,5.39737209658987,5.44301583525025,38910.0466378237,0.0,1.0
1985-04-26,28.62,28.88,28.38,28.62,18100,5.44301583525025,5.49246321879899,5.39737209658987,5.44301583525025,95171.8708303525,0.0,1.0
1985-04-29,28.25,28.75,28.25,28.62,7700,5.37264840481549,5.46773952702462,5.37264840481549,5.44301583525025,40487.4809609787,0.0,1.0
1985-04-30,27.62,27.75,27.62,27.75,190200,5.252833590832,5.27755728260637,5.252833590832,5.27755728260637,1000093.36088028,0.0,1.0
1985-05-01,29.0,29.0,27.75,27.75,16800,5.51528508812918,5.51528508812918,5.27755728260637,5.27755728260637,88336.3220966808,0.0,1.0
1985-05-02,29.38,29.5,29.12,29.12,5400,5.58755434100811,5.6103762103383,5.53810695745937,5.53810695745937,28393.8178167903,0.0,1.0
1985-05-03,28.75,29.38,28.75,29.38,12900,5.46773952702462,5.58755434100811,5.46773952702462,5.58755434100811,67829.6758956656,0.0,1.0
1985-05-06,27.88,28.62,27.88,28.62,7600,5.30228097438074,5.44301583525025,5.30228097438074,5.44301583525025,39961.6695199271,0.0,1.0
1985-05-07,28.12,28.25,27.5,27.88,25500,5.34792471304112,5.37264840481549,5.23001172150181,5.30228097438074,134081.917468176,0.0,1.0
1985-05-08,27.75,28.25,27.75,28.12,22300,5.27755728260637,5.37264840481549,5.27755728260637,5.34792471304112,117255.951354523,0.0,1.0
1985-05-09,27.75,27.75,27.5,27.75,11900,5.27755728260637,5.27755728260637,5.23001172150181,5.27755728260637,62571.5614851489,0.0,1.0
1985-05-10,28.25,28.25,27.75,27.75,6300,5.37264840481549,5.37264840481549,5.27755728260637,5.27755728260637,33126.1207862553,0.0,1.0
1985-05-13,28.25,28.5,28.0,28.25,33100,5.37264840481549,5.42019396592006,5.32510284371093,5.37264840481549,174043.586988103,0.0,1.0
1985-05-14,27.88,28.12,27.88,28.12,42100,5.30228097438074,5.34792471304112,5.30228097438074,5.34792471304112,221366.616682754,0.0,1.0
1985-05-15,28.0,28.12,27.75,27.88,12100,5.32510284371093,5.34792471304112,5.27755728260637,5.30228097438074,63623.1843672523,0.0,1.0
1985-05-16,28.38,28.38,28.0,28.0,40300,5.39737209658987,5.39737209658987,5.32510284371093,5.32510284371093,211902.010743824,0.0,1.0
1985-05-17,28.75,28.75,28.12,28.38,31500,5.46773952702462,5.46773952702462,5.34792471304112,5.39737209658987,165630.603931277,0.0,1.0
1985-05-20,28.75,29.0,28.5,28.75,12500,5.46773952702462,5.51528508812918,5.42019396592006,5.46773952702462,65726.4301314589,0.0,1.0
1985-05-21,28.5,28.75,28.5,28.75,8600,5.42019396592006,5.46773952702462,5.42019396592006,5.46773952702462,45219.7839304437,0.0,1.0
1985-05-22,28.62,28.75,28.5,28.5,5100,5.44301583525025,5.46773952702462,5.42019396592006,5.42019396592006,26816.3834936352,0.0,1.0
1985-05-23,28.75,28.88,28.38,28.62,8000,5.46773952702462,5.49246321879899,5.39737209658987,5.44301583525025,42064.9152841337,0.0,1.0
1985-05-24,28.88,28.88,28.62,28.75,5600,5.49246321879899,5.49246321879899,5.44301583525025,5.46773952702462,29445.4406988936,0.0,1.0
1985-05-28,29.0,29.0,28.62,28.88,2100,5.51528508812918,5.51528508812918,5.44301583525025,5.49246321879899,11042.0402620851,0.0,1.0
1985-05-29,29.25,29.25,29.12,29.12,4100,5.56283064923374,5.56283064923374,5.53810695745937,5.53810695745937,21558.2690831185,0.0,1.0
1985-05-30,29.12,29.25,29.0,29.25,159700,5.53810695745937,5.56283064923374,5.51528508812918,5.56283064923374,839720.87135952,0.0,1.0
1985-05-31,29.12,29.25,29.0,29.12,4000,5.53810695745937,5.56283064923374,5.51528508812918,5.53810695745937,21032.4576420669,0.0,1.0
1985-06-03,29.12,29.25,29.12,29.12,4100,5.53810695745937,5.56283064923374,5.53810695745937,5.53810695745937,21558.2690831185,0.0,1.0
1985-06-04,28.5,29.12,28.5,29.12,3300,5.42019396592006,5.53810695745937,5.42019396592006,5.53810695745937,17351.7775547052,0.0,1.0
1985-06-05,28.75,28.75,28.5,28.5,26800,5.46773952702462,5.46773952702462,5.42019396592006,5.42019396592006,140917.466201848,0.0,1.0
1985-06-06,28.88,29.25,28.88,28.88,22700,5.49246321879899,5.56283064923374,5.49246321879899,5.49246321879899,119359.197118729,0.0,1.0
1985-06-07,28.62,29.0,28.62,28.88,3300,5.44301583525025,5.51528508812918,5.44301583525025,5.49246321879899,17351.7775547051,0.0,1.0
1985-06-10,28.62,28.88,28.5,28.62,8500,5.44301583525025,5.49246321879899,5.42019396592006,5.44301583525025,44693.9724893921,0.0,1.0
1985-06-11,29.5,29.5,28.88,28.88,66000,5.6103762103383,5.6103762103383,5.49246321879899,5.49246321879899,347035.551094104,0.0,1.0
1985-06-12,29.5,29.75,29.25,29.5,55200,5.6103762103383,5.65792177144287,5.56283064923374,5.6103762103383,290247.915460523,0.0,1.0
1985-06-13,30.12,30.75,29.5,29.5,49400,5.72828920187762,5.84810401586111,5.6103762103383,5.6103762103383,259750.851879526,0.0,1.0
1985-06-14,29.38,30.0,29.25,30.0,17200,5.58755434100811,5.70546733254743,5.56283064923374,5.70546733254743,90439.5678608876,0.0,1.0
1985-06-17,28.88,29.12,28.75,29.12,152600,5.49246321879899,5.53810695745937,5.46773952702462,5.53810695745937,802388.259044851,0.0,1.0
1985-06-18,28.5,28.88,28.5,28.88,33100,5.42019396592006,5.49246321879899,5.42019396592006,5.49246321879899,174043.586988103,0.0,1.0
1985-06-19,29.62,29.88,28.75,28.75,12300,5.63319807966849,5.68264546321724,5.46773952702462,5.46773952702462,64674.8072493557,0.0,1.0
1985-06-20,30.0,30.25,29.5,29.62,8400,5.70546733254743,5.75301289365199,5.6103762103383,5.63319807966849,44168.1610483404,0.0,1.0
1985-06-21,29.88,29.88,29.62,29.88,1000,5.68264546321724,5.68264546321724,5.63319807966849,5.68264546321724,5258.11441051671,0.0,1.0
1985-06-24,30.0,30.0,29.62,29.88,12000,5.70546733254743,5.70546733254743,5.63319807966849,5.68264546321724,63097.3729262006,0.0,1.0
1985-06-25,29.75,30.0,29.62,30.0,9400,5.65792177144287,5.70546733254743,5.63319807966849,5.70546733254743,49426.2754588571,0.0,1.0
1985-06-26,29.0,29.5,29.0,29.5,4400,5.51528508812918,5.6103762103383,5.51528508812918,5.6103762103383,23135.7034062736,0.0,1.0
1985-06-27,29.0,29.25,29.0,29.0,29400,5.51528508812918,5.56283064923374,5.51528508812918,5.51528508812918,154588.563669191,0.0,1.0
1985-06-28,29.88,29.88,29.0,29.0,18100,5.68264546321724,5.68264546321724,5.51528508812918,5.51528508812918,95171.8708303525,0.0,1.0
1985-07-01,29.38,29.62,29.25,29.62,2500,5.58755434100811,5.63319807966849,5.56283064923374,5.63319807966849,13145.2860262918,0.0,1.0
1985-07-02,29.62,29.75,29.25,29.38,23500,5.63319807966849,5.65792177144287,5.56283064923374,5.58755434100811,123565.688647143,0.0,1.0
1985-07-03,29.0,29.75,29.0,29.62,18500,5.51528508812918,5.65792177144287,5.51528508812918,5.63319807966849,97275.1165945593,0.0,1.0
1985-07-05,29.62,29.62,29.0,29.0,9800,5.63319807966849,5.63319807966849,5.51528508812918,5.51528508812918,51529.5212230639,0.0,1.0
1985-07-08,29.5,29.62,29.38,29.62,1600,5.6103762103383,5.63319807966849,5.58755434100811,5.63319807966849,8412.98305682675,0.0,1.0
1985-07-09,29.12,29.5,29.12,29.5,5100,5.53810695745937,5.6103762103383,5.53810695745937,5.6103762103383,26816.3834936353,0.0,1.0
1985-07-10,29.38,29.62,29.25,29.25,17400,5.58755434100811,5.63319807966849,5.56283064923374,5.56283064923374,91491.1907429909,0.0,1.0
1985-07-11,29.88,29.88,29.38,29.38,34500,5.68264546321724,5.68264546321724,5.58755434100811,5.58755434100811,181404.947162827,0.0,1.0
1985-07-12,29.75,30.0,29.62,29.88,6000,5.65792177144287,5.70546733254743,5.63319807966849,5.68264546321724,31548.6864631003,0.0,1.0
1985-07-15,29.75,30.0,29.62,29.75,10300,5.65792177144287,5.70546733254743,5.63319807966849,5.65792177144287,54158.5784283221,0.0,1.0
1985-07-16,30.0,30.0,29.75,29.75,8000,5.70546733254743,5.70546733254743,5.65792177144287,5.65792177144287,42064.9152841337,0.0,1.0
1985-07-17,30.0,31.0,30.0,30.0,21000,5.70546733254743,5.89564957696568,5.70546733254743,5.70546733254743,110420.402620851,0.0,1.0
1985-07-18,30.0,31.88,29.75,30.0,110200,5.70546733254743,6.06300995205373,5.65792177144287,5.70546733254743,579444.208038942,0.0,1.0
1985-07-19,29.88,30.0,29.0,30.0,134800,5.68264546321724,5.70546733254743,5.51528508812918,5.70546733254743,708793.822537653,0.0,1.0
1985-07-22,29.75,29.75,29.5,29.75,39900,5.65792177144287,5.65792177144287,5.6103762103383,5.65792177144287,209798.764979617,0.0,1.0
1985-07-23,30.25,30.5,29.5,29.75,13600,5.75301289365199,5.80055845475655,5.6103762103383,5.65792177144287,71510.3559830273,0.0,1.0
1985-07-24,30.88,30.88,30.12,30.25,12600,5.87282770763549,5.87282770763549,5.72828920187762,5.75301289365199,66252.2415725106,0.0,1.0
1985-07-25,30.62,31.0,30.62,30.88,11800,5.82338032408674,5.89564957696568,5.82338032408674,5.87282770763549,62045.7500440973,0.0,1.0
1985-07-26,30.62,31.0,30.5,30.62,8600,5.82338032408674,5.89564957696568,5.80055845475655,5.82338032408674,45219.7839304438,0.0,1.0
1985-07-29,30.5,31.0,30.5,30.62,32400,5.80055845475655,5.89564957696568,5.80055845475655,5.82338032408674,170362.906900742,0.0,1.0
1985-07-30,30.75,31.25,30.5,30.5,8700,5.84810401586111,5.94319513807024,5.80055845475655,5.80055845475655,45745.5953714955,0.0,1.0
1985-07-31,30.5,31.0,30.5,30.75,26200,5.80055845475655,5.89564957696568,5.80055845475655,5.84810401586111,137762.597555538,0.0,1.0
1985-08-01,30.38,30.62,30.25,30.5,10600,5.77773658542636,5.82338032408674,5.75301289365199,5.80055845475655,55736.0127514772,0.0,1.0
1985-08-02,30.12,30.25,30.12,30.25,2900,5.72828920187762,5.75301289365199,5.72828920187762,5.75301289365199,15248.5317904985,0.0,1.0
1985-08-05,30.38,30.38,30.25,30.25,4100,5.77773658542636,5.77773658542636,5.75301289365199,5.75301289365199,21558.2690831185,0.0,1.0
1985-08-06,30.0,30.38,30.0,30.38,88700,5.70546733254743,5.77773658542636,5.70546733254743,5.77773658542636,466394.748212833,0.0,1.0
1985-08-07,30.0,30.25,29.88,30.0,28600,5.70546733254743,5.75301289365199,5.68264546321724,5.70546733254743,150382.072140778,0.0,1.0
1985-08-08,30.0,30.12,29.88,30.0,5700,5.70546733254743,5.72828920187762,5.68264546321724,5.70546733254743,29971.2521399453,0.0,1.0
1985-08-09,30.0,30.25,30.0,30.0,8600,5.70546733254743,5.75301289365199,5.70546733254743,5.70546733254743,45219.7839304437,0.0,1.0
1985-08-12,29.88,30.0,29.88,30.0,20500,5.68264546321724,5.70546733254743,5.68264546321724,5.70546733254743,107791.345415593,0.0,1.0
1985-08-13,30.0,30.12,30.0,30.0,16700,5.70546733254743,5.72828920187762,5.70546733254743,5.70546733254743,87810.5106556291,0.0,1.0
1985-08-14,29.75,30.25,29.75,30.0,27800,5.65792177144287,5.75301289365199,5.65792177144287,5.70546733254743,146175.580612365,0.0,1.0
1985-08-15,29.88,29.88,29.88,29.88,2700,5.68264546321724,5.68264546321724,5.68264546321724,5.68264546321724,14196.9089083951,0.0,1.0
1985-08-16,29.38,29.75,29.38,29.75,5200,5.58755434100811,5.65792177144287,5.58755434100811,5.65792177144287,27342.1949346869,0.0,1.0
1985-08-19,29.25,29.25,28.88,29.25,6900,5.56283064923374,5.56283064923374,5.49246321879899,5.56283064923374,36280.9894325654,0.0,1.0
1985-08-20,29.25,29.5,29.12,29.25,9300,5.56283064923374,5.6103762103383,5.53810695745937,5.56283064923374,48900.4640178055,0.0,1.0
1985-08-21,29.5,29.5,29.25,29.25,5700,5.6103762103383,5.6103762103383,5.56283064923374,5.56283064923374,29971.2521399453,0.0,1.0
1985-08-22,29.25,29.5,29.25,29.5,294900,5.56283064923374,5.6103762103383,5.56283064923374,5.6103762103383,1550617.93966138,0.0,1.0
1985-08-23,29.75,29.75,29.0,29.25,40300,5.65792177144287,5.65792177144287,5.51528508812918,5.56283064923374,211902.010743824,0.0,1.0
1985-08-26,29.5,29.75,29.5,29.75,1800,5.6103762103383,5.65792177144287,5.6103762103383,5.65792177144287,9464.6059389301,0.0,1.0
1985-08-27,29.75,29.75,29.38,29.5,4700,5.65792177144287,5.65792177144287,5.58755434100811,5.6103762103383,24713.1377294286,0.0,1.0
1985-08-28,29.75,30.0,29.75,29.75,4200,5.65792177144287,5.70546733254743,5.65792177144287,5.65792177144287,22084.0805241702,0.0,1.0
1985-08-29,29.75,29.88,29.5,29.75,3500,5.65792177144287,5.68264546321724,5.6103762103383,5.65792177144287,18403.4004368085,0.0,1.0
1985-08-30,29.5,29.75,29.25,29.75,10200,5.6103762103383,5.65792177144287,5.56283064923374,5.65792177144287,53632.7669872705,0.0,1.0
1985-09-03,29.38,29.38,29.38,29.38,900,5.58755434100811,5.58755434100811,5.58755434100811,5.58755434100811,4732.30296946505,0.0,1.0
1985-09-04,29.5,29.5,29.38,29.38,1100,5.6103762103383,5.6103762103383,5.58755434100811,5.58755434100811,5783.92585156839,0.0,1.0
1985-09-05,29.38,29.38,28.88,29.38,7700,5.58755434100811,5.58755434100811,5.49246321879899,5.58755434100811,40487.4809609787,0.0,1.0
1985-09-06,29.75,29.75,29.25,29.38,3300,5.65792177144287,5.65792177144287,5.56283064923374,5.58755434100811,17351.7775547052,0.0,1.0
1985-09-09,30.25,30.25,29.5,29.75,12300,5.75301289365199,5.75301289365199,5.6103762103383,5.65792177144287,64674.8072493556,0.0,1.0
1985-09-10,31.0,31.25,30.5,30.5,16600,5.89564957696568,5.94319513807024,5.80055845475655,5.80055845475655,87284.6992145774,0.0,1.0
1985-09-11,30.75,31.25,30.75,31.0,5000,5.84810401586111,5.94319513807024,5.84810401586111,5.89564957696568,26290.5720525836,0.0,1.0
1985-09-12,30.5,31.0,30.5,30.75,1700,5.80055845475655,5.89564957696568,5.80055845475655,5.84810401586111,8938.79449787842,0.0,1.0
1985-09-13,30.25,30.5,30.12,30.5,7300,5.75301289365199,5.80055845475655,5.72828920187762,5.80055845475655,38384.235196772,0.0,1.0
1985-09-16,30.12,30.12,29.88,30.12,7100,5.72828920187762,5.72828920187762,5.68264546321724,5.72828920187762,37332.6123146687,0.0,1.0
1985-09-17,29.75,30.38,29.75,30.12,203300,5.65792177144287,5.77773658542636,5.65792177144287,5.72828920187762,1068974.65965805,0.0,1.0
1985-09-18,29.62,30.0,29.62,29.75,1600,5.63319807966849,5.70546733254743,5.63319807966849,5.65792177144287,8412.98305682675,0.0,1.0
1985-09-19,29.25,29.38,29.25,29.38,30700,5.56283064923374,5.58755434100811,5.56283064923374,5.58755434100811,161424.112402863,0.0,1.0
1985-09-20,29.12,29.38,29.12,29.25,4800,5.53810695745937,5.58755434100811,5.53810695745937,5.56283064923374,25238.9491704802,0.0,1.0
1985-09-23,29.12,29.38,29.12,29.12,5100,5.53810695745937,5.58755434100811,5.53810695745937,5.53810695745937,26816.3834936353,0.0,1.0
1985-09-24,29.0,29.0,28.75,29.0,159200,5.51528508812918,5.51528508812918,5.46773952702462,5.51528508812918,837091.814154261,0.0,1.0
1985-09-25,28.62,29.12,28.62,29.0,3200,5.44301583525025,5.53810695745937,5.44301583525025,5.51528508812918,16825.9661136535,0.0,1.0
1985-09-26,28.38,28.75,28.25,28.62,6300,5.39737209658987,5.46773952702462,5.37264840481549,5.44301583525025,33126.1207862553,0.0,1.0
1985-09-30,27.5,28.0,27.0,28.0,33200,5.23001172150181,5.32510284371093,5.13492059929269,5.32510284371093,174569.398429155,0.0,1.0
1985-10-01,27.5,27.88,27.5,27.5,4000,5.23001172150181,5.30228097438074,5.23001172150181,5.23001172150181,21032.4576420669,0.0,1.0
1985-10-02,27.75,27.75,27.25,27.5,3300,5.27755728260637,5.27755728260637,5.18246616039725,5.23001172150181,17351.7775547052,0.0,1.0
1985-10-03,27.5,27.5,27.25,27.5,5000,5.23001172150181,5.23001172150181,5.18246616039725,5.23001172150181,26290.5720525836,0.0,1.0
1985-10-04,27.12,27.38,27.12,27.38,2200,5.15774246862288,5.20718985217162,5.15774246862288,5.20718985217162,11567.8517031368,0.0,1.0
1985-10-07,27.12,27.38,27.12,27.12,8400,5.15774246862288,5.20718985217162,5.15774246862288,5.15774246862288,44168.1610483404,0.0,1.0
1985-10-08,27.12,27.25,27.0,27.12,10500,5.15774246862288,5.18246616039725,5.13492059929269,5.15774246862288,55210.2013104255,0.0,1.0
1985-10-09,26.75,26.88,26.75,26.88,4000,5.08737503818812,5.1120987299625,5.08737503818812,5.1120987299625,21032.4576420669,0.0,1.0
1985-10-10,27.0,27.0,26.38,26.75,17600,5.13492059929269,5.13492059929269,5.01700760775337,5.08737503818812,92542.8136250941,0.0,1.0
1985-10-11,27.75,27.75,26.88,27.0,11400,5.27755728260637,5.27755728260637,5.1120987299625,5.13492059929269,59942.5042798906,0.0,1.0
1985-10-14,27.88,27.88,27.38,27.75,3600,5.30228097438074,5.30228097438074,5.20718985217162,5.27755728260637,18929.2118778602,0.0,1.0
1985-10-15,27.0,27.62,27.0,27.62,63900,5.13492059929269,5.252833590832,5.13492059929269,5.252833590832,335993.510832018,0.0,1.0
1985-10-16,27.25,27.25,26.75,27.0,9800,5.18246616039725,5.18246616039725,5.08737503818812,5.13492059929269,51529.5212230638,0.0,1.0
1985-10-17,27.5,27.5,27.38,27.38,14600,5.23001172150181,5.23001172150181,5.20718985217162,5.20718985217162,76768.470393544,0.0,1.0
1985-10-18,27.38,27.38,26.75,27.38,16800,5.20718985217162,5.20718985217162,5.08737503818812,5.20718985217162,88336.3220966808,0.0,1.0
1985-10-21,27.25,27.25,26.88,27.25,15100,5.18246616039725,5.18246616039725,5.1120987299625,5.18246616039725,79397.5275988024,0.0,1.0
1985-10-22,27.38,27.38,26.75,27.25,8400,5.20718985217162,5.20718985217162,5.08737503818812,5.18246616039725,44168.1610483404,0.0,1.0
1985-10-23,27.5,27.62,26.88,27.38,30900,5.23001172150181,5.252833590832,5.1120987299625,5.20718985217162,162475.735284967,0.0,1.0
1985-10-24,27.62,27.88,27.38,27.5,98200,5.252833590832,5.30228097438074,5.20718985217162,5.23001172150181,516346.835112741,0.0,1.0
1985-10-25,27.88,28.38,27.88,27.88,10000,5.30228097438074,5.39737209658987,5.30228097438074,5.30228097438074,52581.1441051672,0.0,1.0
1985-10-28,27.88,28.0,27.75,27.88,10600,5.30228097438074,5.32510284371093,5.27755728260637,5.30228097438074,55736.0127514772,0.0,1.0
1985-10-29,28.5,28.5,28.0,28.0,41000,5.42019396592006,5.42019396592006,5.32510284371093,5.32510284371093,215582.690831185,0.0,1.0
1985-10-30,28.25,28.25,28.0,28.25,15200,5.37264840481549,5.37264840481549,5.32510284371093,5.37264840481549,79923.3390398542,0.0,1.0
1985-10-31,28.5,28.5,28.0,28.25,42200,5.42019396592006,5.42019396592006,5.32510284371093,5.37264840481549,221892.428123805,0.0,1.0
1985-11-01,29.62,29.62,29.0,29.0,10000,5.63319807966849,5.63319807966849,5.51528508812918,5.51528508812918,52581.1441051672,0.0,1.0
1985-11-04,30.0,30.0,29.62,29.62,34300,5.70546733254743,5.70546733254743,5.63319807966849,5.63319807966849,180353.324280723,0.0,1.0
1985-11-05,30.12,30.38,30.0,30.0,8600,5.72828920187762,5.77773658542636,5.70546733254743,5.70546733254743,45219.7839304437,0.0,1.0
1985-11-06,30.62,30.75,30.12,30.12,27100,5.82338032408674,5.84810401586111,5.72828920187762,5.72828920187762,142494.900525003,0.0,1.0
1985-11-07,30.12,30.62,30.12,30.62,53300,5.72828920187762,5.82338032408674,5.72828920187762,5.82338032408674,280257.498080541,0.0,1.0
1985-11-08,29.75,30.0,29.62,30.0,4700,5.65792177144287,5.70546733254743,5.63319807966849,5.70546733254743,24713.1377294286,0.0,1.0
1985-11-11,30.0,30.0,29.75,29.75,5300,5.70546733254743,5.70546733254743,5.65792177144287,5.65792177144287,27868.0063757386,0.0,1.0
1985-11-12,30.88,30.88,30.12,30.12,10300,5.87282770763549,5.87282770763549,5.72828920187762,5.72828920187762,54158.5784283221,0.0,1.0
1985-11-13,30.5,30.75,30.38,30.75,2600,5.80055845475655,5.84810401586111,5.77773658542636,5.84810401586111,13671.0974673435,0.0,1.0
1985-11-14,30.38,30.38,29.62,30.38,68000,5.77773658542636,5.77773658542636,5.63319807966849,5.77773658542636,357551.779915137,0.0,1.0
1985-11-15,30.38,30.38,30.25,30.38,4300,5.77773658542636,5.77773658542636,5.75301289365199,5.77773658542636,22609.8919652219,0.0,1.0
1985-11-18,30.0,30.12,29.88,30.12,114800,5.70546733254743,5.72828920187762,5.68264546321724,5.72828920187762,603631.534327319,0.0,1.0
1985-11-19,30.25,30.25,30.12,30.12,4200,5.75301289365199,5.75301289365199,5.72828920187762,5.72828920187762,22084.0805241702,0.0,1.0
1985-11-20,30.12,30.25,30.12,30.25,2600,5.72828920187762,5.75301289365199,5.72828920187762,5.75301289365199,13671.0974673435,0.0,1.0
1985-11-21,30.12,30.12,29.75,30.12,11300,5.72828920187762,5.72828920187762,5.65792177144287,5.72828920187762,59416.6928388389,0.0,1.0
1985-11-22,30.0,30.0,29.88,30.0,18900,5.70546733254743,5.70546733254743,5.68264546321724,5.70546733254743,99378.3623587659,0.0,1.0
1985-11-25,29.88,29.88,29.75,29.88,2300,5.68264546321724,5.68264546321724,5.65792177144287,5.68264546321724,12093.6631441884,0.0,1.0
1985-11-26,29.62,29.88,29.62,29.88,8400,5.63319807966849,5.68264546321724,5.63319807966849,5.68264546321724,44168.1610483405,0.0,1.0
1985-11-27,29.88,30.0,29.88,29.88,5100,5.68264546321724,5.70546733254743,5.68264546321724,5.68264546321724,26816.3834936352,0.0,1.0
1985-11-29,30.0,30.0,30.0,30.0,8200,5.70546733254743,5.70546733254743,5.70546733254743,5.70546733254743,43116.5381662371,0.0,1.0
1985-12-02,30.0,30.0,30.0,30.0,28500,5.70546733254743,5.70546733254743,5.70546733254743,5.70546733254743,149856.260699726,0.0,1.0
1985-12-03,30.62,30.62,30.12,30.12,7900,5.82338032408674,5.82338032408674,5.72828920187762,5.72828920187762,41539.1038430821,0.0,1.0
1985-12-04,31.25,31.25,30.88,30.88,11300,5.94319513807024,5.94319513807024,5.87282770763549,5.87282770763549,59416.6928388389,0.0,1.0
1985-12-05,30.62,31.25,30.5,31.25,14800,5.82338032408674,5.94319513807024,5.80055845475655,5.94319513807024,77820.0932756474,0.0,1.0
1985-12-06,29.88,30.38,29.88,30.38,16900,5.68264546321724,5.77773658542636,5.68264546321724,5.77773658542636,88862.1335377325,0.0,1.0
1985-12-09,30.0,30.0,29.75,29.88,18300,5.70546733254743,5.70546733254743,5.65792177144287,5.68264546321724,96223.4937124559,0.0,1.0
1985-12-10,30.12,30.12,30.0,30.0,14300,5.72828920187762,5.72828920187762,5.70546733254743,5.70546733254743,75191.036070389,0.0,1.0
1985-12-11,32.0,32.0,30.25,30.25,74700,6.08583182138392,6.08583182138392,5.75301289365199,5.75301289365199,392781.146465599,0.0,1.0
1985-12-12,33.0,33.38,32.62,32.62,16200,6.27601406580217,6.34828331868111,6.20374481292324,6.20374481292324,85181.4534503708,0.0,1.0
1985-12-13,33.62,33.75,32.5,33.0,13300,6.39392705734148,6.41865074911586,6.18092294359305,6.27601406580217,69932.9216598724,0.0,1.0
1985-12-16,33.25,33.5,32.62,33.5,11900,6.32355962690673,6.3711051880113,6.20374481292324,6.3711051880113,62571.561485149,0.0,1.0
1985-12-17,32.88,33.12,32.75,33.12,5600,6.25319219647198,6.29883593513236,6.22846850469761,6.29883593513236,29445.4406988936,0.0,1.0
1985-12-18,31.75,32.75,31.75,32.75,24900,6.03828626027936,6.22846850469761,6.03828626027936,6.22846850469761,130927.048821866,0.0,1.0
1985-12-19,31.5,31.75,31.38,31.75,11100,5.9907406991748,6.03828626027936,5.96791882984461,6.03828626027936,58365.0699567355,0.0,1.0
1985-12-20,31.38,31.38,31.0,31.38,14900,5.96791882984461,5.96791882984461,5.89564957696568,5.96791882984461,78345.9047166991,0.0,1.0
1985-12-23,31.88,31.88,31.62,31.62,9800,6.06300995205373,6.06300995205373,6.01356256850499,6.01356256850499,51529.5212230638,0.0,1.0
1985-12-24,31.62,31.75,31.38,31.75,4000,6.01356256850499,6.03828626027936,5.96791882984461,6.03828626027936,21032.4576420669,0.0,1.0
1985-12-26,31.38,31.88,31.38,31.62,13900,5.96791882984461,6.06300995205373,5.96791882984461,6.01356256850499,73087.7903061823,0.0,1.0
1985-12-27,31.62,32.0,31.5,31.5,16500,6.01356256850499,6.08583182138392,5.9907406991748,5.9907406991748,86758.8877735258,0.0,1.0
1985-12-30,32.88,32.88,31.62,31.62,28000,6.25319219647198,6.25319219647198,6.01356256850499,6.01356256850499,147227.203494468,0.0,1.0
1985-12-31,33.0,33.25,32.62,32.88,9800,6.27601406580217,6.32355962690673,6.20374481292324,6.25319219647198,51529.5212230638,0.0,1.0
1986-01-02,33.25,33.5,33.0,33.0,6400,6.32355962690673,6.3711051880113,6.27601406580217,6.27601406580217,33651.932227307,0.0,1.0
1986-01-03,33.0,33.5,33.0,33.25,13400,6.27601406580217,6.3711051880113,6.27601406580217,6.32355962690673,70458.733100924,0.0,1.0
1986-01-06,32.75,33.0,32.62,33.0,15500,6.22846850469761,6.27601406580217,6.20374481292324,6.27601406580217,81500.7733630091,0.0,1.0
1986-01-07,32.38,33.12,32.38,32.75,13400,6.15810107426286,6.29883593513236,6.15810107426286,6.22846850469761,70458.733100924,0.0,1.0
1986-01-08,31.12,32.25,31.0,32.25,24800,5.91847144629587,6.13337738248849,5.89564957696568,6.13337738248849,130401.237380814,0.0,1.0
1986-01-09,31.25,31.38,30.88,31.12,8200,5.94319513807024,5.96791882984461,5.87282770763549,5.91847144629587,43116.5381662371,0.0,1.0
1986-01-10,31.75,31.88,31.12,31.25,6200,6.03828626027936,6.06300995205373,5.91847144629587,5.94319513807024,32600.3093452036,0.0,1.0
1986-01-13,32.25,32.25,31.75,31.75,5700,6.13337738248849,6.13337738248849,6.03828626027936,6.03828626027936,29971.2521399453,0.0,1.0
1986-01-14,32.0,32.38,31.88,32.25,8700,6.08583182138392,6.15810107426286,6.06300995205373,6.13337738248849,45745.5953714955,0.0,1.0
1986-01-15,31.5,32.25,31.5,32.0,18400,5.9907406991748,6.13337738248849,5.9907406991748,6.08583182138392,96749.3051535076,0.0,1.0
1986-01-16,32.0,32.0,31.5,31.5,3900,6.08583182138392,6.08583182138392,5.9907406991748,5.9907406991748,20506.6462010152,0.0,1.0
1986-01-17,32.62,33.0,32.62,32.62,33100,6.20374481292324,6.27601406580217,6.20374481292324,6.20374481292324,174043.586988103,0.0,1.0
1986-01-20,32.75,33.25,32.75,32.75,33900,6.22846850469761,6.32355962690673,6.22846850469761,6.22846850469761,178250.078516517,0.0,1.0
1986-01-21,32.25,32.62,32.25,32.62,85100,6.13337738248849,6.20374481292324,6.13337738248849,6.20374481292324,447465.536334972,0.0,1.0
1986-01-22,32.25,32.25,32.0,32.25,2400,6.13337738248849,6.13337738248849,6.08583182138392,6.13337738248849,12619.4745852401,0.0,1.0
1986-01-23,32.25,32.5,32.12,32.25,3600,6.13337738248849,6.18092294359305,6.10865369071411,6.13337738248849,18929.2118778602,0.0,1.0
1986-01-24,32.25,32.5,32.12,32.25,4100,6.13337738248849,6.18092294359305,6.10865369071411,6.13337738248849,21558.2690831185,0.0,1.0
1986-01-27,32.12,32.38,32.0,32.25,2700,6.10865369071411,6.15810107426286,6.08583182138392,6.13337738248849,14196.9089083951,0.0,1.0
1986-01-28,33.25,33.25,32.38,32.38,6600,6.32355962690673,6.32355962690673,6.15810107426286,6.15810107426286,34703.5551094103,0.0,1.0
1986-01-29,34.0,34.62,33.62,33.62,42900,6.46619631022042,6.58410930175973,6.39392705734148,6.39392705734148,225573.108211167,0.0,1.0
1986-01-30,34.25,34.75,34.0,34.0,14400,6.51374187132498,6.6088329935341,6.46619631022042,6.46619631022042,75716.8475114407,0.0,1.0
1986-01-31,35.12,35.12,34.25,34.25,8700,6.67920042396886,6.67920042396886,6.51374187132498,6.51374187132498,45745.5953714954,0.0,1.0
1986-02-03,36.12,36.38,35.25,35.25,122200,6.8693826683871,6.91883005193585,6.70392411574323,6.70392411574323,642541.580965143,0.0,1.0
1986-02-04,37.12,37.88,36.38,36.38,37300,7.05956491280535,7.20410341856322,6.91883005193585,6.91883005193585,196127.667512274,0.0,1.0
1986-02-05,36.38,36.88,36.12,36.88,7400,6.91883005193585,7.01392117414497,6.8693826683871,7.01392117414497,38910.0466378237,0.0,1.0
1986-02-06,36.38,36.5,36.25,36.38,37800,6.91883005193585,6.94165192126604,6.89410636016148,6.91883005193585,198756.724717532,0.0,1.0
1986-02-07,36.0,36.5,36.0,36.38,11100,6.84656079905691,6.94165192126604,6.84656079905691,6.91883005193585,58365.0699567356,0.0,1.0
1986-02-10,36.5,36.5,35.75,36.0,8400,6.94165192126604,6.94165192126604,6.79901523795235,6.84656079905691,44168.1610483404,0.0,1.0
1986-02-11,36.62,36.62,36.38,36.5,4700,6.96447379059623,6.96447379059623,6.91883005193585,6.94165192126604,24713.1377294286,0.0,1.0
1986-02-12,36.62,36.62,36.25,36.62,6100,6.96447379059623,6.96447379059623,6.89410636016148,6.96447379059623,32074.497904152,0.0,1.0
1986-02-13,36.5,36.62,36.38,36.62,3000,6.94165192126604,6.96447379059623,6.91883005193585,6.96447379059623,15774.3432315501,0.0,1.0
1986-02-14,35.88,36.25,35.88,36.25,1200,6.82373892972672,6.89410636016148,6.82373892972672,6.89410636016148,6309.73729262006,0.0,1.0
1986-02-18,37.0,37.0,36.0,36.0,125500,7.03674304347516,7.03674304347516,6.84656079905691,6.84656079905691,659893.358519848,0.0,1.0
1986-02-19,36.5,37.0,36.25,37.0,16900,6.94165192126604,7.03674304347516,6.89410636016148,7.03674304347516,88862.1335377325,0.0,1.0
1986-02-20,37.25,37.38,36.5,36.5,11900,7.08428860457972,7.1090122963541,6.94165192126604,6.94165192126604,62571.561485149,0.0,1.0
1986-02-21,38.0,38.0,37.38,37.38,6100,7.22692528789341,7.22692528789341,7.1090122963541,7.1090122963541,32074.497904152,0.0,1.0
1986-02-24,38.0,38.38,37.75,38.0,11800,7.22692528789341,7.29919454077234,7.17937972678885,7.22692528789341,62045.7500440972,0.0,1.0
1986-02-25,38.0,38.38,38.0,38.0,10500,7.22692528789341,7.29919454077234,7.22692528789341,7.22692528789341,55210.2013104255,0.0,1.0
1986-02-26,37.88,38.0,37.62,38.0,11600,7.20410341856322,7.22692528789341,7.15465603501448,7.22692528789341,60994.1271619939,0.0,1.0
1986-02-27,38.5,38.5,37.62,37.88,30100,7.32201641010253,7.32201641010253,7.15465603501448,7.20410341856322,158269.243756553,0.0,1.0
1986-02-28,39.0,39.25,38.5,38.5,11700,7.41710753231166,7.46465309341622,7.32201641010253,7.32201641010253,61519.9386030455,0.0,1.0
1986-03-03,38.38,38.75,38.38,38.75,12200,7.29919454077234,7.3695619712071,7.29919454077234,7.3695619712071,64148.995808304,0.0,1.0
1986-03-04,37.5,38.0,37.25,38.0,44000,7.13183416568429,7.22692528789341,7.08428860457972,7.22692528789341,231357.034062735,0.0,1.0
1986-03-05,37.0,37.38,37.0,37.38,11600,7.03674304347516,7.1090122963541,7.03674304347516,7.1090122963541,60994.1271619939,0.0,1.0
1986-03-06,37.75,37.75,37.25,37.25,8900,7.17937972678885,7.17937972678885,7.08428860457972,7.08428860457972,46797.2182535988,0.0,1.0
1986-03-07,37.12,37.75,37.12,37.75,6300,7.05956491280535,7.17937972678885,7.05956491280535,7.17937972678885,33126.1207862553,0.0,1.0
1986-03-10,36.62,36.88,36.62,36.88,5100,6.96447379059623,7.01392117414497,6.96447379059623,7.01392117414497,26816.3834936352,0.0,1.0
1986-03-11,37.25,37.25,36.38,36.62,7100,7.08428860457972,7.08428860457972,6.91883005193585,6.96447379059623,37332.6123146687,0.0,1.0
1986-03-12,38.0,38.0,37.0,37.25,44900,7.22692528789341,7.22692528789341,7.03674304347516,7.08428860457972,236089.337032201,0.0,1.0
1986-03-13,37.62,37.88,37.5,37.88,5500,7.15465603501448,7.20410341856322,7.13183416568429,7.20410341856322,28919.6292578419,0.0,1.0
1986-03-14,37.0,37.88,36.38,37.62,10200,7.03674304347516,7.20410341856322,6.91883005193585,7.15465603501448,53632.7669872705,0.0,1.0
1986-03-17,36.25,36.75,36.12,36.75,11600,6.89410636016148,6.9891974823706,6.8693826683871,6.9891974823706,60994.1271619939,0.0,1.0
1986-03-18,36.62,36.62,35.88,36.25,35900,6.96447379059623,6.96447379059623,6.82373892972672,6.89410636016148,188766.30733755,0.0,1.0
1986-03-19,36.62,36.62,36.5,36.62,23900,6.96447379059623,6.96447379059623,6.94165192126604,6.96447379059623,125668.934411349,0.0,1.0
1986-03-20,37.25,37.38,36.5,36.62,18600,7.08428860457972,7.1090122963541,6.94165192126604,6.96447379059623,97800.928035611,0.0,1.0
1986-03-21,38.0,38.0,37.0,37.25,20600,7.22692528789341,7.22692528789341,7.03674304347516,7.08428860457972,108317.156856644,0.0,1.0
1986-03-24,37.38,37.75,37.0,37.75,6200,7.1090122963541,7.17937972678885,7.03674304347516,7.17937972678885,32600.3093452036,0.0,1.0
1986-03-25,37.5,37.5,37.38,37.38,1000,7.13183416568429,7.13183416568429,7.1090122963541,7.1090122963541,5258.11441051671,0.0,1.0
1986-03-26,37.0,37.5,37.0,37.5,3700,7.03674304347516,7.13183416568429,7.03674304347516,7.13183416568429,19455.0233189119,0.0,1.0
1986-03-27,37.12,37.25,37.12,37.12,3300,7.05956491280535,7.08428860457972,7.05956491280535,7.05956491280535,17351.7775547052,0.0,1.0
1986-03-31,38.0,38.0,37.0,37.12,30800,7.22692528789341,7.22692528789341,7.03674304347516,7.05956491280535,161949.923843915,0.0,1.0
1986-04-01,37.75,38.0,37.75,38.0,38900,7.17937972678885,7.22692528789341,7.17937972678885,7.22692528789341,204540.6505691,0.0,1.0
1986-04-02,37.75,37.75,37.5,37.75,52700,7.17937972678885,7.17937972678885,7.13183416568429,7.17937972678885,277102.629434231,0.0,1.0
1986-04-03,38.0,38.12,37.62,37.75,12000,7.22692528789341,7.2497471572236,7.15465603501448,7.17937972678885,63097.3729262006,0.0,1.0
1986-04-04,36.75,38.0,36.75,38.0,10100,6.9891974823706,7.22692528789341,6.9891974823706,7.22692528789341,53106.9555462188,0.0,1.0
1986-04-07,37.0,37.0,36.75,36.75,6300,7.03674304347516,7.03674304347516,6.9891974823706,6.9891974823706,33126.1207862553,0.0,1.0
1986-04-08,37.25,37.25,36.75,37.0,6900,7.08428860457972,7.08428860457972,6.9891974823706,7.03674304347516,36280.9894325654,0.0,1.0
1986-04-09,37.5,37.5,37.25,37.25,5300,7.13183416568429,7.13183416568429,7.08428860457972,7.08428860457972,27868.0063757386,0.0,1.0
1986-04-10,38.38,38.38,37.38,37.5,5700,7.29919454077234,7.29919454077234,7.1090122963541,7.13183416568429,29971.2521399453,0.0,1.0
1986-04-11,38.0,38.88,37.75,38.38,19700,7.22692528789341,7.39428566298147,7.17937972678885,7.29919454077234,103584.853887179,0.0,1.0
1986-04-14,37.88,37.88,37.5,37.88,56800,7.20410341856322,7.20410341856322,7.13183416568429,7.20410341856322,298660.898517349,0.0,1.0
1986-04-15,37.88,38.12,37.88,37.88,5200,7.20410341856322,7.2497471572236,7.20410341856322,7.20410341856322,27342.1949346869,0.0,1.0
1986-04-16,39.0,39.0,37.88,37.88,10600,7.41710753231166,7.41710753231166,7.20410341856322,7.20410341856322,55736.0127514772,0.0,1.0
1986-04-17,38.62,39.38,38.38,39.0,12000,7.34483827943272,7.48937678519059,7.29919454077234,7.41710753231166,63097.3729262006,0.0,1.0
1986-04-18,38.5,38.5,38.38,38.5,1400,7.32201641010253,7.32201641010253,7.29919454077234,7.32201641010253,7361.3601747234,0.0,1.0
1986-04-21,38.0,38.75,38.0,38.5,3000,7.22692528789341,7.3695619712071,7.22692528789341,7.32201641010253,15774.3432315501,0.0,1.0
1986-04-22,37.88,38.25,37.88,38.0,4700,7.20410341856322,7.27447084899797,7.20410341856322,7.22692528789341,24713.1377294286,0.0,1.0
1986-04-23,37.5,37.88,37.5,37.88,16000,7.13183416568429,7.20410341856322,7.13183416568429,7.20410341856322,84129.8305682674,0.0,1.0
1986-04-24,37.75,37.75,37.5,37.5,149600,7.17937972678885,7.17937972678885,7.13183416568429,7.13183416568429,786613.9158133,0.0,1.0
1986-04-25,38.0,38.0,37.75,37.75,11700,7.22692528789341,7.22692528789341,7.17937972678885,7.17937972678885,61519.9386030456,0.0,1.0
1986-04-28,38.5,38.5,37.75,38.0,9300,7.32201641010253,7.32201641010253,7.17937972678885,7.22692528789341,48900.4640178055,0.0,1.0
1986-04-29,39.25,39.5,38.38,38.5,52700,7.46465309341622,7.51219865452078,7.29919454077234,7.32201641010253,277102.629434231,0.0,1.0
1986-04-30,38.88,39.88,38.75,39.25,7900,7.39428566298147,7.58446790739972,7.3695619712071,7.46465309341622,41539.103843082,0.0,1.0
1986-05-01,38.0,38.88,37.75,38.88,10700,7.22692528789341,7.39428566298147,7.17937972678885,7.39428566298147,56261.8241925288,0.0,1.0
1986-05-02,37.88,38.25,37.75,38.0,18100,7.20410341856322,7.27447084899797,7.17937972678885,7.22692528789341,95171.8708303525,0.0,1.0
1986-05-05,38.12,38.25,38.0,38.0,6800,7.2497471572236,7.27447084899797,7.22692528789341,7.22692528789341,35755.1779915137,0.0,1.0
1986-05-06,38.0,38.25,37.88,38.12,5400,7.22692528789341,7.27447084899797,7.20410341856322,7.2497471572236,28393.8178167903,0.0,1.0
1986-05-07,38.75,38.75,38.0,38.0,8500,7.3695619712071,7.3695619712071,7.22692528789341,7.22692528789341,44693.9724893921,0.0,1.0
1986-05-08,39.75,39.75,38.62,38.75,5000,7.55974421562534,7.55974421562534,7.34483827943272,7.3695619712071,26290.5720525836,0.0,1.0
1986-05-09,39.62,39.75,39.5,39.75,3200,7.53502052385097,7.55974421562534,7.51219865452078,7.55974421562534,16825.9661136535,0.0,1.0
1986-05-12,40.0,40.0,39.25,39.62,9500,7.60728977672991,7.60728977672991,7.46465309341622,7.53502052385097,49952.0868999088,0.0,1.0
1986-05-13,39.25,40.0,39.25,40.0,19600,7.46465309341622,7.60728977672991,7.46465309341622,7.60728977672991,103059.042446128,0.0,1.0
1986-05-14,38.62,39.12,38.62,39.12,25500,7.34483827943272,7.43992940164185,7.34483827943272,7.43992940164185,134081.917468176,0.0,1.0
1986-05-15,37.5,38.62,37.5,38.62,24100,7.13183416568429,7.34483827943272,7.13183416568429,7.34483827943272,126720.557293453,0.0,1.0
1986-05-16,38.0,38.12,37.75,37.75,6200,7.22692528789341,7.2497471572236,7.17937972678885,7.17937972678885,32600.3093452036,0.0,1.0
1986-05-19,37.5,37.5,37.25,37.5,7800,7.13183416568429,7.13183416568429,7.08428860457972,7.13183416568429,41013.2924020304,0.0,1.0
1986-05-20,37.25,37.75,37.0,37.5,25000,7.08428860457972,7.17937972678885,7.03674304347516,7.13183416568429,131452.860262918,0.0,1.0
1986-05-21,37.0,37.0,36.75,37.0,5800,7.03674304347516,7.03674304347516,6.9891974823706,7.03674304347516,30497.063580997,0.0,1.0
1986-05-22,36.75,37.0,36.75,37.0,3000,6.9891974823706,7.03674304347516,6.9891974823706,7.03674304347516,15774.3432315501,0.0,1.0
1986-05-23,36.62,37.0,36.5,36.75,1600,6.96447379059623,7.03674304347516,6.94165192126604,6.9891974823706,8412.98305682674,0.0,1.0
1986-05-27,36.75,36.75,36.38,36.62,9500,6.9891974823706,6.9891974823706,6.91883005193585,6.96447379059623,49952.0868999088,0.0,1.0
1986-05-28,36.5,36.75,36.5,36.75,6500,6.94165192126604,6.9891974823706,6.94165192126604,6.9891974823706,34177.7436683586,0.0,1.0
1986-05-29,36.62,36.62,36.5,36.5,1100,6.96447379059623,6.96447379059623,6.94165192126604,6.94165192126604,5783.92585156838,0.0,1.0
1986-05-30,37.0,37.5,36.62,36.62,26200,7.03674304347516,7.13183416568429,6.96447379059623,6.96447379059623,137762.597555538,0.0,1.0
1986-06-02,36.5,37.0,36.5,37.0,25700,6.94165192126604,7.03674304347516,6.94165192126604,7.03674304347516,135133.54035028,0.0,1.0
1986-06-03,36.88,37.0,36.25,36.5,49800,7.01392117414497,7.03674304347516,6.89410636016148,6.94165192126604,261854.097643733,0.0,1.0
1986-06-04,36.5,37.0,36.5,36.88,8600,6.94165192126604,7.03674304347516,6.94165192126604,7.01392117414497,45219.7839304437,0.0,1.0
1986-06-05,37.38,37.38,36.75,36.75,2600,7.1090122963541,7.1090122963541,6.9891974823706,6.9891974823706,13671.0974673435,0.0,1.0
1986-06-06,37.5,37.5,37.25,37.38,1600,7.13183416568429,7.13183416568429,7.08428860457972,7.1090122963541,8412.98305682674,0.0,1.0
1986-06-09,37.25,37.5,36.75,37.5,8700,7.08428860457972,7.13183416568429,6.9891974823706,7.13183416568429,45745.5953714955,0.0,1.0
1986-06-10,37.12,37.5,37.12,37.25,12800,7.05956491280535,7.13183416568429,7.05956491280535,7.08428860457972,67303.864454614,0.0,1.0
1986-06-11,38.25,38.25,37.25,37.25,7900,7.27447084899797,7.27447084899797,7.08428860457972,7.08428860457972,41539.1038430821,0.0,1.0
1986-06-12,38.0,38.0,37.88,38.0,1400,7.22692528789341,7.22692528789341,7.20410341856322,7.22692528789341,7361.3601747234,0.0,1.0
1986-06-13,38.5,38.88,38.25,38.25,7300,7.32201641010253,7.39428566298147,7.27447084899797,7.27447084899797,38384.235196772,0.0,1.0
1986-06-16,38.25,38.62,38.12,38.5,5000,7.27447084899797,7.34483827943272,7.2497471572236,7.32201641010253,26290.5720525836,0.0,1.0
1986-06-17,38.5,38.88,38.25,38.25,13800,7.32201641010253,7.39428566298147,7.27447084899797,7.27447084899797,72561.9788651307,0.0,1.0
1986-06-18,38.5,38.75,38.5,38.5,2500,7.32201641010253,7.3695619712071,7.32201641010253,7.32201641010253,13145.2860262918,0.0,1.0
1986-06-19,38.5,38.5,38.25,38.5,2600,7.32201641010253,7.32201641010253,7.27447084899797,7.32201641010253,13671.0974673435,0.0,1.0
1986-06-20,38.38,38.75,38.38,38.5,12500,7.29919454077234,7.3695619712071,7.29919454077234,7.32201641010253,65726.430131459,0.0,1.0
1986-06-23,38.12,38.25,38.0,38.25,6700,7.2497471572236,7.27447084899797,7.22692528789341,7.27447084899797,35229.366550462,0.0,1.0
1986-06-24,38.0,38.0,37.75,38.0,4700,7.22692528789341,7.22692528789341,7.17937972678885,7.22692528789341,24713.1377294286,0.0,1.0
1986-06-25,38.0,38.25,38.0,38.0,4700,7.22692528789341,7.27447084899797,7.22692528789341,7.22692528789341,24713.1377294286,0.0,1.0
1986-06-26,38.0,38.38,37.88,38.0,8900,7.22692528789341,7.29919454077234,7.20410341856322,7.22692528789341,46797.2182535988,0.0,1.0
1986-06-27,37.88,38.25,37.88,38.0,7500,7.20410341856322,7.27447084899797,7.20410341856322,7.22692528789341,39435.8580788754,0.0,1.0
1986-06-30,38.0,38.0,37.62,37.88,10500,7.22692528789341,7.22692528789341,7.15465603501448,7.20410341856322,55210.2013104255,0.0,1.0
1986-07-01,38.38,38.38,38.12,38.12,14800,7.29919454077234,7.29919454077234,7.2497471572236,7.2497471572236,77820.0932756474,0.0,1.0
1986-07-02,38.12,38.25,38.12,38.25,5500,7.2497471572236,7.27447084899797,7.2497471572236,7.27447084899797,28919.6292578419,0.0,1.0
1986-07-03,38.12,38.38,38.12,38.12,5600,7.2497471572236,7.29919454077234,7.2497471572236,7.2497471572236,29445.4406988936,0.0,1.0
1986-07-07,37.88,38.0,37.88,38.0,9600,7.20410341856322,7.22692528789341,7.20410341856322,7.22692528789341,50477.8983409605,0.0,1.0
1986-07-08,36.25,37.62,36.25,37.62,24500,6.89410636016148,7.15465603501448,6.89410636016148,7.15465603501448,128823.803057659,0.0,1.0
1986-07-09,35.88,36.12,35.88,36.12,1800,6.82373892972672,6.8693826683871,6.82373892972672,6.8693826683871,9464.6059389301,0.0,1.0
1986-07-10,35.38,35.88,35.38,35.88,7300,6.7286478075176,6.82373892972672,6.7286478075176,6.82373892972672,38384.235196772,0.0,1.0
1986-07-11,35.5,35.5,35.5,35.5,1100,6.75146967684779,6.75146967684779,6.75146967684779,6.75146967684779,5783.92585156839,0.0,1.0
1986-07-14,35.5,35.5,35.5,35.5,8200,6.75146967684779,6.75146967684779,6.75146967684779,6.75146967684779,43116.5381662371,0.0,1.0
1986-07-15,35.25,35.75,35.25,35.5,11400,6.70392411574323,6.79901523795235,6.70392411574323,6.75146967684779,59942.5042798905,0.0,1.0
1986-07-16,34.62,35.25,34.38,35.25,9600,6.58410930175973,6.70392411574323,6.53846556309935,6.70392411574323,50477.8983409605,0.0,1.0
1986-07-17,34.5,34.5,34.0,34.5,9200,6.56128743242954,6.56128743242954,6.46619631022042,6.56128743242954,48374.6525767538,0.0,1.0
1986-07-18,34.5,34.75,34.25,34.5,48200,6.56128743242954,6.6088329935341,6.51374187132498,6.56128743242954,253441.114586906,0.0,1.0
1986-07-21,33.5,34.25,33.5,34.25,16100,6.3711051880113,6.51374187132498,6.3711051880113,6.51374187132498,84655.6420093191,0.0,1.0
1986-07-22,33.38,33.75,33.0,33.5,7400,6.34828331868111,6.41865074911586,6.27601406580217,6.3711051880113,38910.0466378237,0.0,1.0
1986-07-23,33.0,33.5,33.0,33.38,21600,6.27601406580217,6.3711051880113,6.27601406580217,6.34828331868111,113575.271267161,0.0,1.0
1986-07-24,31.75,33.0,31.5,33.0,28100,6.03828626027936,6.27601406580217,5.9907406991748,6.27601406580217,147753.01493552,0.0,1.0
1986-07-25,32.5,32.75,31.75,31.75,9900,6.18092294359305,6.22846850469761,6.03828626027936,6.03828626027936,52055.3326641155,0.0,1.0
1986-07-28,33.0,33.0,32.62,32.62,16600,6.27601406580217,6.27601406580217,6.20374481292324,6.20374481292324,87284.6992145775,0.0,1.0
1986-07-29,32.75,33.25,32.62,33.0,21600,6.22846850469761,6.32355962690673,6.20374481292324,6.27601406580217,113575.271267161,0.0,1.0
1986-07-30,32.62,32.75,32.5,32.75,28800,6.20374481292324,6.22846850469761,6.18092294359305,6.22846850469761,151433.695022881,0.0,1.0
1986-07-31,32.38,32.75,32.25,32.62,14100,6.15810107426286,6.22846850469761,6.13337738248849,6.20374481292324,74139.4131882857,0.0,1.0
1986-08-01,32.38,32.5,32.25,32.38,82400,6.15810107426286,6.18092294359305,6.13337738248849,6.15810107426286,433268.627426577,0.0,1.0
1986-08-04,32.38,32.38,32.12,32.38,4100,6.15810107426286,6.15810107426286,6.10865369071411,6.15810107426286,21558.2690831185,0.0,1.0
1986-08-05,32.25,32.38,32.12,32.38,2200,6.13337738248849,6.15810107426286,6.10865369071411,6.15810107426286,11567.8517031368,0.0,1.0
1986-08-06,31.88,32.12,31.62,32.12,14100,6.06300995205373,6.10865369071411,6.01356256850499,6.10865369071411,74139.4131882857,0.0,1.0
1986-08-07,32.0,32.25,31.75,31.88,6200,6.08583182138392,6.13337738248849,6.03828626027936,6.06300995205373,32600.3093452037,0.0,1.0
1986-08-08,32.25,32.25,32.0,32.0,5700,6.13337738248849,6.13337738248849,6.08583182138392,6.08583182138392,29971.2521399453,0.0,1.0
1986-08-11,32.75,32.75,32.12,32.25,2500,6.22846850469761,6.22846850469761,6.10865369071411,6.13337738248849,13145.2860262918,0.0,1.0
1986-08-12,33.75,34.0,33.0,33.0,12300,6.41865074911586,6.46619631022042,6.27601406580217,6.27601406580217,64674.8072493556,0.0,1.0
1986-08-13,33.5,33.5,33.5,33.5,100,6.3711051880113,6.3711051880113,6.3711051880113,6.3711051880113,525.811441051671,0.0,1.0
1986-08-14,33.38,33.38,33.12,33.38,6900,6.34828331868111,6.34828331868111,6.29883593513236,6.34828331868111,36280.9894325653,0.0,1.0
1986-08-15,33.38,33.38,33.0,33.38,17400,6.34828331868111,6.34828331868111,6.27601406580217,6.34828331868111,91491.1907429908,0.0,1.0
1986-08-18,33.25,33.25,32.75,33.25,2900,6.32355962690673,6.32355962690673,6.22846850469761,6.32355962690673,15248.5317904985,0.0,1.0
1986-08-19,33.0,33.38,33.0,33.25,1300,6.27601406580217,6.34828331868111,6.27601406580217,6.32355962690673,6835.54873367173,0.0,1.0
1986-08-20,33.0,33.38,33.0,33.0,8000,6.27601406580217,6.34828331868111,6.27601406580217,6.27601406580217,42064.9152841337,0.0,1.0
1986-08-21,33.25,33.5,33.25,33.25,2700,6.32355962690673,6.3711051880113,6.32355962690673,6.32355962690673,14196.9089083951,0.0,1.0
1986-08-22,33.62,33.62,33.38,33.38,5500,6.39392705734148,6.39392705734148,6.34828331868111,6.34828331868111,28919.629257842,0.0,1.0
1986-08-25,33.5,33.62,33.25,33.62,4200,6.3711051880113,6.39392705734148,6.32355962690673,6.39392705734148,22084.0805241702,0.0,1.0
1986-08-26,33.5,33.62,33.0,33.5,14500,6.3711051880113,6.39392705734148,6.27601406580217,6.3711051880113,76242.6589524923,0.0,1.0
1986-08-27,33.75,33.75,33.38,33.5,26400,6.41865074911586,6.41865074911586,6.34828331868111,6.3711051880113,138814.220437641,0.0,1.0
1986-08-28,33.88,33.88,33.62,33.75,1400,6.44337444089023,6.44337444089023,6.39392705734148,6.41865074911586,7361.3601747234,0.0,1.0
1986-08-29,33.5,34.0,33.5,33.88,6900,6.3711051880113,6.46619631022042,6.3711051880113,6.44337444089023,36280.9894325653,0.0,1.0
1986-09-02,34.25,34.25,33.75,33.75,4500,6.51374187132498,6.51374187132498,6.41865074911586,6.41865074911586,23661.5148473252,0.0,1.0
1986-09-03,34.5,35.0,34.25,34.25,18500,6.56128743242954,6.65637855463867,6.51374187132498,6.51374187132498,97275.1165945593,0.0,1.0
1986-09-04,34.62,34.88,34.62,34.62,8100,6.58410930175973,6.63355668530848,6.58410930175973,6.58410930175973,42590.7267251854,0.0,1.0
1986-09-05,34.0,34.75,34.0,34.62,13700,6.46619631022042,6.6088329935341,6.46619631022042,6.58410930175973,72036.167424079,0.0,1.0
1986-09-08,34.38,34.5,34.25,34.25,3100,6.53846556309935,6.56128743242954,6.51374187132498,6.51374187132498,16300.1546726018,0.0,1.0
1986-09-09,33.75,34.25,33.75,34.25,15300,6.41865074911586,6.51374187132498,6.41865074911586,6.51374187132498,80449.1504809057,0.0,1.0
1986-09-10,33.5,33.88,33.5,33.75,14800,6.3711051880113,6.44337444089023,6.3711051880113,6.41865074911586,77820.0932756473,0.0,1.0
1986-09-11,31.5,33.38,31.5,33.38,16000,5.9907406991748,6.34828331868111,5.9907406991748,6.34828331868111,84129.8305682675,0.0,1.0
1986-09-12,31.12,32.25,30.62,31.5,21200,5.91847144629587,6.13337738248849,5.82338032408674,5.9907406991748,111472.025502954,0.0,1.0
1986-09-15,30.25,31.25,30.25,31.12,2800,5.75301289365199,5.94319513807024,5.75301289365199,5.91847144629587,14722.7203494468,0.0,1.0
1986-09-16,30.38,30.38,29.5,30.25,14700,5.77773658542636,5.77773658542636,5.6103762103383,5.75301289365199,77294.2818345958,0.0,1.0
1986-09-17,30.25,30.75,30.25,30.38,5100,5.75301289365199,5.84810401586111,5.75301289365199,5.77773658542636,26816.3834936353,0.0,1.0
1986-09-18,30.38,30.62,30.0,30.25,13800,5.77773658542636,5.82338032408674,5.70546733254743,5.75301289365199,72561.9788651307,0.0,1.0
1986-09-19,30.12,30.5,30.12,30.38,4000,5.72828920187762,5.80055845475655,5.72828920187762,5.77773658542636,21032.4576420669,0.0,1.0
1986-09-22,30.75,30.75,30.0,30.12,9100,5.84810401586111,5.84810401586111,5.70546733254743,5.72828920187762,47848.8411357021,0.0,1.0
1986-09-23,31.38,31.38,31.0,31.0,2400,5.96791882984461,5.96791882984461,5.89564957696568,5.89564957696568,12619.4745852401,0.0,1.0
1986-09-24,32.25,32.25,31.5,31.5,7200,6.13337738248849,6.13337738248849,5.9907406991748,5.9907406991748,37858.4237557203,0.0,1.0
1986-09-25,32.5,32.75,32.38,32.38,11100,6.18092294359305,6.22846850469761,6.15810107426286,6.15810107426286,58365.0699567355,0.0,1.0
1986-09-26,32.75,32.88,32.62,32.62,2700,6.22846850469761,6.25319219647198,6.20374481292324,6.20374481292324,14196.9089083951,0.0,1.0
1986-09-29,32.88,33.0,32.75,32.75,8700,6.25319219647198,6.27601406580217,6.22846850469761,6.22846850469761,45745.5953714954,0.0,1.0
1986-09-30,33.25,33.25,32.25,32.88,23600,6.32355962690673,6.32355962690673,6.13337738248849,6.25319219647198,124091.500088195,0.0,1.0
1986-10-01,32.62,33.0,32.62,33.0,20600,6.20374481292324,6.27601406580217,6.20374481292324,6.27601406580217,108317.156856644,0.0,1.0
1986-10-02,33.25,33.25,32.88,32.88,2100,6.32355962690673,6.32355962690673,6.25319219647198,6.25319219647198,11042.0402620851,0.0,1.0
1986-10-03,33.0,33.12,33.0,33.12,900,6.27601406580217,6.29883593513236,6.27601406580217,6.29883593513236,4732.30296946504,0.0,1.0
1986-10-06,32.88,33.0,32.88,33.0,500,6.25319219647198,6.27601406580217,6.25319219647198,6.27601406580217,2629.05720525836,0.0,1.0
1986-10-07,32.25,32.75,32.12,32.75,6000,6.13337738248849,6.22846850469761,6.10865369071411,6.22846850469761,31548.6864631003,0.0,1.0
1986-10-08,32.25,32.25,32.0,32.25,4100,6.13337738248849,6.13337738248849,6.08583182138392,6.13337738248849,21558.2690831185,0.0,1.0
1986-10-09,31.88,31.88,31.5,31.88,22100,6.06300995205373,6.06300995205373,5.9907406991748,6.06300995205373,116204.328472419,0.0,1.0
1986-10-10,32.25,32.38,31.75,31.88,21100,6.13337738248849,6.15810107426286,6.03828626027936,6.06300995205373,110946.214061903,0.0,1.0
1986-10-13,32.5,32.5,32.12,32.25,7100,6.18092294359305,6.18092294359305,6.10865369071411,6.13337738248849,37332.6123146687,0.0,1.0
1986-10-14,32.75,32.88,32.62,32.62,6500,6.22846850469761,6.25319219647198,6.20374481292324,6.20374481292324,34177.7436683586,0.0,1.0
1986-10-15,33.5,33.75,32.75,32.75,13400,6.3711051880113,6.41865074911586,6.22846850469761,6.22846850469761,70458.7331009239,0.0,1.0
1986-10-16,33.88,34.0,33.38,33.5,6100,6.44337444089023,6.46619631022042,6.34828331868111,6.3711051880113,32074.497904152,0.0,1.0
1986-10-17,33.88,34.0,33.88,33.88,600,6.44337444089023,6.46619631022042,6.44337444089023,6.44337444089023,3154.86864631003,0.0,1.0
1986-10-20,33.62,33.88,33.62,33.88,3900,6.39392705734148,6.44337444089023,6.39392705734148,6.44337444089023,20506.6462010152,0.0,1.0
1986-10-21,34.0,34.25,33.75,33.75,4100,6.46619631022042,6.51374187132498,6.41865074911586,6.41865074911586,21558.2690831185,0.0,1.0
1986-10-22,33.38,33.75,33.38,33.75,9400,6.34828331868111,6.41865074911586,6.34828331868111,6.41865074911586,49426.2754588571,0.0,1.0
1986-10-23,33.62,34.0,33.25,33.38,14700,6.39392705734148,6.46619631022042,6.32355962690673,6.34828331868111,77294.2818345958,0.0,1.0
1986-10-24,32.75,33.38,32.75,33.38,21000,6.22846850469761,6.34828331868111,6.22846850469761,6.34828331868111,110420.402620851,0.0,1.0
1986-10-27,32.5,32.88,32.5,32.75,8300,6.18092294359305,6.25319219647198,6.18092294359305,6.22846850469761,43642.3496072887,0.0,1.0
1986-10-28,33.0,33.0,32.75,32.75,5300,6.27601406580217,6.27601406580217,6.22846850469761,6.22846850469761,27868.0063757386,0.0,1.0
1986-10-29,32.88,33.0,32.88,33.0,7000,6.25319219647198,6.27601406580217,6.25319219647198,6.27601406580217,36806.800873617,0.0,1.0
1986-10-30,33.62,33.62,32.75,32.88,68700,6.39392705734148,6.39392705734148,6.22846850469761,6.25319219647198,361232.460002499,0.0,1.0
1986-10-31,34.75,35.0,33.88,33.88,30500,6.6088329935341,6.65637855463867,6.44337444089023,6.44337444089023,160372.48952076,0.0,1.0
1986-11-03,35.0,35.0,34.25,34.75,22000,6.65637855463867,6.65637855463867,6.51374187132498,6.6088329935341,115678.517031368,0.0,1.0
1986-11-04,35.0,35.62,35.0,35.0,17200,6.65637855463867,6.77429154617798,6.65637855463867,6.65637855463867,90439.5678608875,0.0,1.0
1986-11-05,34.88,35.0,34.75,35.0,8900,6.63355668530848,6.65637855463867,6.6088329935341,6.65637855463867,46797.2182535988,0.0,1.0
1986-11-06,34.88,35.25,34.88,34.88,3800,6.63355668530848,6.70392411574323,6.63355668530848,6.63355668530848,19980.8347599635,0.0,1.0
1986-11-07,34.25,34.75,34.25,34.75,22600,6.51374187132498,6.6088329935341,6.51374187132498,6.6088329935341,118833.385677678,0.0,1.0
1986-11-10,34.12,34.12,33.88,34.12,2800,6.48901817955061,6.48901817955061,6.44337444089023,6.48901817955061,14722.7203494468,0.0,1.0
1986-11-11,33.88,34.0,33.88,34.0,1900,6.44337444089023,6.46619631022042,6.44337444089023,6.46619631022042,9990.41737998176,0.0,1.0
1986-11-12,34.0,34.12,34.0,34.0,3100,6.46619631022042,6.48901817955061,6.46619631022042,6.46619631022042,16300.1546726018,0.0,1.0
1986-11-13,34.0,34.25,33.88,34.0,6100,6.46619631022042,6.51374187132498,6.44337444089023,6.46619631022042,32074.497904152,0.0,1.0
1986-11-14,33.75,34.12,33.75,34.0,7900,6.41865074911586,6.48901817955061,6.41865074911586,6.46619631022042,41539.103843082,0.0,1.0
1986-11-17,33.75,33.75,33.12,33.75,7400,6.41865074911586,6.41865074911586,6.29883593513236,6.41865074911586,38910.0466378237,0.0,1.0
1986-11-18,33.0,33.12,32.62,33.12,4100,6.27601406580217,6.29883593513236,6.20374481292324,6.29883593513236,21558.2690831185,0.0,1.0
1986-11-19,32.5,33.0,32.12,33.0,6900,6.18092294359305,6.27601406580217,6.10865369071411,6.27601406580217,36280.9894325653,0.0,1.0
1986-11-20,33.88,33.88,32.75,32.75,36500,6.44337444089023,6.44337444089023,6.22846850469761,6.22846850469761,191921.17598386,0.0,1.0
1986-11-21,34.25,34.25,34.0,34.0,2900,6.51374187132498,6.51374187132498,6.46619631022042,6.46619631022042,15248.5317904985,0.0,1.0
1986-11-24,34.62,34.88,34.12,34.25,4700,6.58410930175973,6.63355668530848,6.48901817955061,6.51374187132498,24713.1377294286,0.0,1.0
1986-11-25,34.88,34.88,34.5,34.62,7600,6.63355668530848,6.63355668530848,6.56128743242954,6.58410930175973,39961.669519927,0.0,1.0
1986-11-26,34.88,34.88,34.62,34.88,2200,6.63355668530848,6.63355668530848,6.58410930175973,6.63355668530848,11567.8517031368,0.0,1.0
1986-11-28,35.12,35.38,34.62,34.88,6900,6.67920042396886,6.7286478075176,6.58410930175973,6.63355668530848,36280.9894325653,0.0,1.0
1986-12-01,35.88,35.88,35.12,35.12,3900,6.82373892972672,6.82373892972672,6.67920042396886,6.67920042396886,20506.6462010152,0.0,1.0
1986-12-02,36.62,36.62,36.0,36.0,23300,6.96447379059623,6.96447379059623,6.84656079905691,6.84656079905691,122514.065765039,0.0,1.0
1986-12-03,36.62,37.0,36.5,36.62,23100,6.96447379059623,7.03674304347516,6.94165192126604,6.96447379059623,121462.442882936,0.0,1.0
1986-12-04,36.38,36.75,36.38,36.62,9000,6.91883005193585,6.9891974823706,6.91883005193585,6.96447379059623,47323.0296946504,0.0,1.0
1986-12-05,36.38,36.88,36.38,36.38,12400,6.91883005193585,7.01392117414497,6.91883005193585,6.91883005193585,65200.6186904073,0.0,1.0
1986-12-08,35.5,36.25,35.38,36.25,6400,6.75146967684779,6.89410636016148,6.7286478075176,6.89410636016148,33651.932227307,0.0,1.0
1986-12-09,35.0,35.75,35.0,35.5,11300,6.65637855463867,6.79901523795235,6.65637855463867,6.75146967684779,59416.6928388389,0.0,1.0
1986-12-10,34.88,34.88,34.25,34.88,7700,6.63355668530848,6.63355668530848,6.51374187132498,6.63355668530848,40487.4809609787,0.0,1.0
1986-12-11,35.25,35.25,34.62,34.88,12300,6.70392411574323,6.70392411574323,6.58410930175973,6.63355668530848,64674.8072493556,0.0,1.0
1986-12-12,35.12,35.5,35.0,35.25,4100,6.67920042396886,6.75146967684779,6.65637855463867,6.70392411574323,21558.2690831185,0.0,1.0
1986-12-15,35.38,35.38,34.88,35.12,19400,6.7286478075176,6.7286478075176,6.63355668530848,6.67920042396886,102007.419564024,0.0,1.0
1986-12-16,35.0,35.38,35.0,35.38,1600,6.65637855463867,6.7286478075176,6.65637855463867,6.7286478075176,8412.98305682674,0.0,1.0
1986-12-17,34.0,35.0,33.88,35.0,12700,6.46619631022042,6.65637855463867,6.44337444089023,6.65637855463867,66778.0530135623,0.0,1.0
1986-12-18,34.0,34.0,33.75,34.0,13600,6.46619631022042,6.46619631022042,6.41865074911586,6.46619631022042,71510.3559830273,0.0,1.0
1986-12-19,33.75,34.0,33.25,34.0,13200,6.41865074911586,6.46619631022042,6.32355962690673,6.46619631022042,69407.1102188206,0.0,1.0
1986-12-22,33.5,33.62,33.12,33.62,7300,6.3711051880113,6.39392705734148,6.29883593513236,6.39392705734148,38384.235196772,0.0,1.0
1986-12-23,33.25,33.62,33.12,33.5,7200,6.32355962690673,6.39392705734148,6.29883593513236,6.3711051880113,37858.4237557204,0.0,1.0
1986-12-24,33.25,33.25,32.5,33.25,12200,6.32355962690673,6.32355962690673,6.18092294359305,6.32355962690673,64148.995808304,0.0,1.0
1986-12-26,32.75,33.0,32.75,33.0,3700,6.22846850469761,6.27601406580217,6.22846850469761,6.27601406580217,19455.0233189118,0.0,1.0
1986-12-29,33.0,33.0,32.75,32.75,3600,6.27601406580217,6.27601406580217,6.22846850469761,6.22846850469761,18929.2118778602,0.0,1.0
1986-12-30,32.75,33.12,32.62,33.0,5400,6.22846850469761,6.29883593513236,6.20374481292324,6.27601406580217,28393.8178167903,0.0,1.0
1986-12-31,33.25,33.25,32.75,32.75,5500,6.32355962690673,6.32355962690673,6.22846850469761,6.22846850469761,28919.629257842,0.0,1.0
1987-01-02,33.0,33.38,33.0,33.25,27700,6.27601406580217,6.34828331868111,6.27601406580217,6.32355962690673,145649.769171313,0.0,1.0
1987-01-05,32.5,33.12,32.12,33.0,30100,6.18092294359305,6.29883593513236,6.10865369071411,6.27601406580217,158269.243756553,0.0,1.0
1987-01-06,33.38,33.5,32.75,32.75,22200,6.34828331868111,6.3711051880113,6.22846850469761,6.22846850469761,116730.139913471,0.0,1.0
1987-01-07,35.0,35.0,33.62,33.62,15200,6.65637855463867,6.65637855463867,6.39392705734148,6.39392705734148,79923.339039854,0.0,1.0
1987-01-08,34.88,35.0,34.75,35.0,26700,6.63355668530848,6.65637855463867,6.6088329935341,6.65637855463867,140391.654760796,0.0,1.0
1987-01-09,36.12,36.12,34.88,34.88,22800,6.8693826683871,6.8693826683871,6.63355668530848,6.63355668530848,119885.008559781,0.0,1.0
1987-01-12,36.62,36.62,36.0,36.12,10700,6.96447379059623,6.96447379059623,6.84656079905691,6.8693826683871,56261.8241925288,0.0,1.0
1987-01-13,37.5,37.5,36.75,36.75,15500,7.13183416568429,7.13183416568429,6.9891974823706,6.9891974823706,81500.773363009,0.0,1.0
1987-01-14,37.5,38.0,37.25,37.5,13200,7.13183416568429,7.22692528789341,7.08428860457972,7.13183416568429,69407.1102188206,0.0,1.0
1987-01-15,37.75,38.12,37.5,37.5,14600,7.17937972678885,7.2497471572236,7.13183416568429,7.13183416568429,76768.470393544,0.0,1.0
1987-01-16,37.25,37.75,36.75,37.75,15300,7.08428860457972,7.17937972678885,6.9891974823706,7.17937972678885,80449.1504809058,0.0,1.0
1987-01-19,37.5,37.62,36.5,37.25,9500,7.13183416568429,7.15465603501448,6.94165192126604,7.08428860457972,49952.0868999088,0.0,1.0
1987-01-20,37.88,38.0,37.5,37.5,12400,7.20410341856322,7.22692528789341,7.13183416568429,7.13183416568429,65200.6186904073,0.0,1.0
1987-01-21,36.75,37.62,36.75,37.62,10700,6.9891974823706,7.15465603501448,6.9891974823706,7.15465603501448,56261.8241925289,0.0,1.0
1987-01-22,36.75,37.0,36.5,36.75,8800,6.9891974823706,7.03674304347516,6.94165192126604,6.9891974823706,46271.4068125471,0.0,1.0
1987-01-23,37.38,37.75,36.5,36.75,24000,7.1090122963541,7.17937972678885,6.94165192126604,6.9891974823706,126194.745852401,0.0,1.0
1987-01-26,36.5,37.12,36.5,37.12,13900,6.94165192126604,7.05956491280535,6.94165192126604,7.05956491280535,73087.7903061823,0.0,1.0
1987-01-27,37.0,37.75,36.88,36.88,34600,7.03674304347516,7.17937972678885,7.01392117414497,7.01392117414497,181930.758603878,0.0,1.0
1987-01-28,36.75,37.12,36.75,37.0,14300,6.9891974823706,7.05956491280535,6.9891974823706,7.03674304347516,75191.036070389,0.0,1.0
1987-01-29,36.5,37.0,36.5,36.75,5700,6.94165192126604,7.03674304347516,6.94165192126604,6.9891974823706,29971.2521399453,0.0,1.0
1987-01-30,36.62,36.62,36.12,36.5,6000,6.96447379059623,6.96447379059623,6.8693826683871,6.94165192126604,31548.6864631003,0.0,1.0
1987-02-02,37.0,37.25,36.62,36.62,9000,7.03674304347516,7.08428860457972,6.96447379059623,6.96447379059623,47323.0296946505,0.0,1.0
1987-02-03,36.5,37.12,36.5,37.0,241700,6.94165192126604,7.05956491280535,6.94165192126604,7.03674304347516,1270886.25302189,0.0,1.0
1987-02-04,37.25,37.25,36.62,36.62,11200,7.08428860457972,7.08428860457972,6.96447379059623,6.96447379059623,58890.8813977872,0.0,1.0
1987-02-05,38.0,38.5,36.75,37.25,22700,7.22692528789341,7.32201641010253,6.9891974823706,7.08428860457972,119359.197118729,0.0,1.0
1987-02-06,38.88,38.88,38.0,38.0,148700,7.39428566298147,7.39428566298147,7.22692528789341,7.22692528789341,781881.612843835,0.0,1.0
1987-02-09,38.62,39.0,38.5,38.88,5200,7.34483827943272,7.41710753231166,7.32201641010253,7.39428566298147,27342.1949346869,0.0,1.0
1987-02-10,39.0,39.0,38.62,38.62,6300,7.41710753231166,7.41710753231166,7.34483827943272,7.34483827943272,33126.1207862553,0.0,1.0
1987-02-11,39.12,39.38,38.88,39.0,16200,7.43992940164185,7.48937678519059,7.39428566298147,7.41710753231166,85181.4534503708,0.0,1.0
1987-02-12,40.0,40.12,39.38,39.38,13600,7.60728977672991,7.63011164606009,7.48937678519059,7.48937678519059,71510.3559830273,0.0,1.0
1987-02-13,39.75,40.0,39.75,40.0,6200,7.55974421562534,7.60728977672991,7.55974421562534,7.60728977672991,32600.3093452036,0.0,1.0
1987-02-17,40.38,40.38,39.75,39.75,44300,7.67955902960884,7.67955902960884,7.55974421562534,7.55974421562534,232934.46838589,0.0,1.0
1987-02-18,41.25,41.5,40.62,40.62,77500,7.84501758225271,7.89256314335728,7.72520276826922,7.72520276826922,407503.866815046,0.0,1.0
1987-02-19,42.75,43.0,41.25,41.25,27700,8.13029094888009,8.17783650998465,7.84501758225271,7.84501758225271,145649.769171313,0.0,1.0
1987-02-20,43.0,43.5,42.62,42.75,33000,8.17783650998465,8.27292763219377,8.10556725710571,8.13029094888009,173517.775547052,0.0,1.0
1987-02-23,42.0,43.0,41.88,43.0,14300,7.9876542655664,8.17783650998465,7.96483239623621,8.17783650998465,75191.036070389,0.0,1.0
1987-02-24,40.75,42.0,40.75,42.0,16700,7.74992646004359,7.9876542655664,7.74992646004359,7.9876542655664,87810.5106556292,0.0,1.0
1987-02-25,41.0,41.0,40.75,40.75,5700,7.79747202114815,7.79747202114815,7.74992646004359,7.74992646004359,29971.2521399453,0.0,1.0
1987-02-26,40.5,41.12,40.5,41.0,4500,7.70238089893903,7.82029389047834,7.70238089893903,7.79747202114815,23661.5148473252,0.0,1.0
1987-02-27,40.62,40.88,40.62,40.62,4000,7.72520276826922,7.77465015181796,7.72520276826922,7.72520276826922,21032.4576420669,0.0,1.0
1987-03-02,40.5,40.88,40.25,40.62,25800,7.70238089893903,7.77465015181796,7.65483533783447,7.72520276826922,135659.351791331,0.0,1.0
1987-03-03,39.5,40.5,39.5,40.5,28700,7.51219865452078,7.70238089893903,7.51219865452078,7.70238089893903,150907.88358183,0.0,1.0
1987-03-04,40.0,40.0,39.62,39.62,7100,7.60728977672991,7.60728977672991,7.53502052385097,7.53502052385097,37332.6123146687,0.0,1.0
1987-03-05,40.75,40.75,40.0,40.0,44300,7.74992646004359,7.74992646004359,7.60728977672991,7.60728977672991,232934.468385891,0.0,1.0
1987-03-06,39.88,40.75,39.88,40.75,74000,7.58446790739972,7.74992646004359,7.58446790739972,7.74992646004359,389100.466378237,0.0,1.0
1987-03-09,39.12,39.62,39.12,39.62,5800,7.43992940164185,7.53502052385097,7.43992940164185,7.53502052385097,30497.0635809969,0.0,1.0
1987-03-10,39.12,39.5,38.75,39.12,16600,7.43992940164185,7.51219865452078,7.3695619712071,7.43992940164185,87284.6992145774,0.0,1.0
1987-03-11,39.38,39.38,39.12,39.12,9000,7.48937678519059,7.48937678519059,7.43992940164185,7.43992940164185,47323.0296946504,0.0,1.0
1987-03-12,38.25,39.38,38.0,39.38,18300,7.27447084899797,7.48937678519059,7.22692528789341,7.48937678519059,96223.4937124559,0.0,1.0
1987-03-13,38.12,38.12,37.88,38.12,6000,7.2497471572236,7.2497471572236,7.20410341856322,7.2497471572236,31548.6864631003,0.0,1.0
1987-03-16,38.5,38.5,38.25,38.25,11500,7.32201641010253,7.32201641010253,7.27447084899797,7.27447084899797,60468.3157209422,0.0,1.0
1987-03-17,39.5,39.62,38.75,38.75,14100,7.51219865452078,7.53502052385097,7.3695619712071,7.3695619712071,74139.4131882857,0.0,1.0
1987-03-18,40.25,40.38,39.75,39.75,44700,7.65483533783447,7.67955902960884,7.55974421562534,7.55974421562534,235037.714150097,0.0,1.0
1987-03-19,40.25,40.5,40.0,40.25,16400,7.65483533783447,7.70238089893903,7.60728977672991,7.65483533783447,86233.0763324741,0.0,1.0
1987-03-20,39.88,40.5,39.75,40.25,15400,7.58446790739972,7.70238089893903,7.55974421562534,7.65483533783447,80974.9619219574,0.0,1.0
1987-03-23,40.0,40.0,39.62,39.88,15700,7.60728977672991,7.60728977672991,7.53502052385097,7.58446790739972,82552.3962451124,0.0,1.0
1987-03-24,39.62,40.0,39.62,40.0,9400,7.53502052385097,7.60728977672991,7.53502052385097,7.60728977672991,49426.2754588571,0.0,1.0
1987-03-25,39.0,39.88,39.0,39.62,5700,7.41710753231166,7.58446790739972,7.41710753231166,7.53502052385097,29971.2521399453,0.0,1.0
1987-03-26,39.38,39.38,38.25,39.0,23000,7.48937678519059,7.48937678519059,7.27447084899797,7.41710753231166,120936.631441884,0.0,1.0
1987-03-27,39.25,39.5,39.12,39.38,4000,7.46465309341622,7.51219865452078,7.43992940164185,7.48937678519059,21032.4576420669,0.0,1.0
1987-03-30,39.12,39.12,38.62,39.12,25700,7.43992940164185,7.43992940164185,7.34483827943272,7.43992940164185,135133.54035028,0.0,1.0
1987-03-31,39.25,39.75,39.0,39.12,39000,7.46465309341622,7.55974421562534,7.41710753231166,7.43992940164185,205066.462010152,0.0,1.0
1987-04-01,39.12,39.62,39.0,39.25,12600,7.43992940164185,7.53502052385097,7.41710753231166,7.46465309341622,66252.2415725106,0.0,1.0
1987-04-02,38.62,39.0,38.62,39.0,5000,7.34483827943272,7.41710753231166,7.34483827943272,7.41710753231166,26290.5720525836,0.0,1.0
1987-04-03,38.5,38.88,38.5,38.62,5600,7.32201641010253,7.39428566298147,7.32201641010253,7.34483827943272,29445.4406988936,0.0,1.0
1987-04-06,38.88,38.88,38.62,38.62,67100,7.39428566298147,7.39428566298147,7.34483827943272,7.34483827943272,352819.476945671,0.0,1.0
1987-04-07,38.88,39.0,38.62,38.88,3800,7.39428566298147,7.41710753231166,7.34483827943272,7.39428566298147,19980.8347599635,0.0,1.0
1987-04-08,38.5,39.0,38.5,38.88,7600,7.32201641010253,7.41710753231166,7.32201641010253,7.39428566298147,39961.6695199271,0.0,1.0
1987-04-09,37.88,38.75,37.38,38.5,8100,7.20410341856322,7.3695619712071,7.1090122963541,7.32201641010253,42590.7267251854,0.0,1.0
1987-04-10,37.25,37.62,37.0,37.62,7700,7.08428860457972,7.15465603501448,7.03674304347516,7.15465603501448,40487.4809609787,0.0,1.0
1987-04-13,36.75,37.25,36.75,37.25,6900,6.9891974823706,7.08428860457972,6.9891974823706,7.08428860457972,36280.9894325653,0.0,1.0
1987-04-14,35.12,37.0,35.0,36.75,15600,6.67920042396886,7.03674304347516,6.65637855463867,6.9891974823706,82026.5848040607,0.0,1.0
1987-04-15,35.62,36.25,35.12,35.12,30200,6.77429154617798,6.89410636016148,6.67920042396886,6.67920042396886,158795.055197605,0.0,1.0
1987-04-16,36.88,36.88,35.75,35.75,19300,7.01392117414497,7.01392117414497,6.79901523795235,6.79901523795235,101481.608122973,0.0,1.0
1987-04-20,38.12,38.5,37.12,37.12,21200,7.2497471572236,7.32201641010253,7.05956491280535,7.05956491280535,111472.025502954,0.0,1.0
1987-04-21,38.75,39.12,37.88,38.12,9500,7.3695619712071,7.43992940164185,7.20410341856322,7.2497471572236,49952.0868999088,0.0,1.0
1987-04-22,39.75,39.75,38.5,38.75,13200,7.55974421562534,7.55974421562534,7.32201641010253,7.3695619712071,69407.1102188207,0.0,1.0
1987-04-23,38.5,39.75,38.5,39.75,9300,7.32201641010253,7.55974421562534,7.32201641010253,7.55974421562534,48900.4640178055,0.0,1.0
1987-04-24,36.88,38.25,36.75,38.25,50100,7.01392117414497,7.27447084899797,6.9891974823706,7.27447084899797,263431.531966888,0.0,1.0
1987-04-27,37.12,37.12,36.75,36.88,101600,7.05956491280535,7.05956491280535,6.9891974823706,7.01392117414497,534224.424108498,0.0,1.0
1987-04-28,35.75,36.5,34.5,36.5,39400,6.79901523795235,6.94165192126604,6.56128743242954,6.94165192126604,207169.707774359,0.0,1.0
1987-04-29,36.5,36.62,35.0,35.75,20300,6.94165192126604,6.96447379059623,6.65637855463867,6.79901523795235,106739.722533489,0.0,1.0
1987-04-30,36.5,36.5,36.0,36.5,160000,6.94165192126604,6.94165192126604,6.84656079905691,6.94165192126604,841298.305682674,0.0,1.0
1987-05-01,36.25,36.5,36.25,36.5,23300,6.89410636016148,6.94165192126604,6.89410636016148,6.94165192126604,122514.065765039,0.0,1.0
1987-05-04,36.25,36.75,36.25,36.25,36600,6.89410636016148,6.9891974823706,6.89410636016148,6.89410636016148,192446.987424912,0.0,1.0
1987-05-05,36.38,36.38,35.62,36.25,278800,6.91883005193585,6.91883005193585,6.77429154617798,6.89410636016148,1465962.29765206,0.0,1.0
1987-05-06,36.5,36.5,35.88,36.38,19200,6.94165192126604,6.94165192126604,6.82373892972672,6.91883005193585,100955.796681921,0.0,1.0
1987-05-07,36.25,36.5,36.0,36.5,8100,6.89410636016148,6.94165192126604,6.84656079905691,6.94165192126604,42590.7267251854,0.0,1.0
1987-05-08,36.88,36.88,36.25,36.25,5700,7.01392117414497,7.01392117414497,6.89410636016148,6.89410636016148,29971.2521399453,0.0,1.0
1987-05-11,37.5,37.5,37.0,37.0,14400,7.13183416568429,7.13183416568429,7.03674304347516,7.03674304347516,75716.8475114407,0.0,1.0
1987-05-12,37.0,37.38,36.75,37.38,12600,7.03674304347516,7.1090122963541,6.9891974823706,7.1090122963541,66252.2415725106,0.0,1.0
1987-05-13,37.38,37.75,37.25,37.25,4000,7.1090122963541,7.17937972678885,7.08428860457972,7.08428860457972,21032.4576420669,0.0,1.0
1987-05-14,37.62,37.88,37.5,37.5,3700,7.15465603501448,7.20410341856322,7.13183416568429,7.13183416568429,19455.0233189118,0.0,1.0
1987-05-15,37.0,37.62,37.0,37.62,2900,7.03674304347516,7.15465603501448,7.03674304347516,7.15465603501448,15248.5317904985,0.0,1.0
1987-05-18,36.0,36.25,35.88,36.25,16600,6.84656079905691,6.89410636016148,6.82373892972672,6.89410636016148,87284.6992145775,0.0,1.0
1987-05-19,35.62,36.12,35.62,36.0,3000,6.77429154617798,6.8693826683871,6.77429154617798,6.84656079905691,15774.3432315501,0.0,1.0
1987-05-20,34.75,35.62,34.25,35.62,12100,6.6088329935341,6.77429154617798,6.51374187132498,6.77429154617798,63623.1843672523,0.0,1.0
1987-05-21,35.38,35.38,34.88,34.88,4100,6.7286478075176,6.7286478075176,6.63355668530848,6.63355668530848,21558.2690831185,0.0,1.0
1987-05-22,35.5,35.62,35.5,35.5,1600,6.75146967684779,6.77429154617798,6.75146967684779,6.75146967684779,8412.98305682674,0.0,1.0
1987-05-26,35.75,35.75,35.5,35.5,7900,6.79901523795235,6.79901523795235,6.75146967684779,6.75146967684779,41539.1038430821,0.0,1.0
1987-05-27,35.75,35.75,35.5,35.75,13200,6.79901523795235,6.79901523795235,6.75146967684779,6.79901523795235,69407.1102188207,0.0,1.0
1987-05-28,35.88,35.88,35.5,35.75,30700,6.82373892972672,6.82373892972672,6.75146967684779,6.79901523795235,161424.112402863,0.0,1.0
1987-05-29,36.25,36.25,36.0,36.0,21400,6.89410636016148,6.89410636016148,6.84656079905691,6.84656079905691,112523.648385058,0.0,1.0
1987-06-01,37.0,37.25,36.75,36.75,14800,7.03674304347516,7.08428860457972,6.9891974823706,6.9891974823706,77820.0932756474,0.0,1.0
1987-06-02,36.75,37.12,36.75,37.0,6000,6.9891974823706,7.05956491280535,6.9891974823706,7.03674304347516,31548.6864631003,0.0,1.0
1987-06-03,36.88,36.88,36.5,36.75,2000,7.01392117414497,7.01392117414497,6.94165192126604,6.9891974823706,10516.2288210334,0.0,1.0
1987-06-04,37.25,37.38,36.88,36.88,7800,7.08428860457972,7.1090122963541,7.01392117414497,7.01392117414497,41013.2924020304,0.0,1.0
1987-06-05,37.25,37.5,37.25,37.25,2200,7.08428860457972,7.13183416568429,7.08428860457972,7.08428860457972,11567.8517031368,0.0,1.0
1987-06-08,37.62,37.62,37.25,37.25,1600,7.15465603501448,7.15465603501448,7.08428860457972,7.08428860457972,8412.98305682674,0.0,1.0
1987-06-09,37.5,37.88,37.5,37.62,14500,7.13183416568429,7.20410341856322,7.13183416568429,7.15465603501448,76242.6589524923,0.0,1.0
1987-06-10,37.88,38.25,37.75,37.75,16300,7.20410341856322,7.27447084899797,7.17937972678885,7.17937972678885,85707.2648914225,0.0,1.0
1987-06-11,38.38,38.5,37.88,37.88,33900,7.29919454077234,7.32201641010253,7.20410341856322,7.20410341856322,178250.078516517,0.0,1.0
1987-06-12,38.5,39.0,38.38,38.38,14800,7.32201641010253,7.41710753231166,7.29919454077234,7.29919454077234,77820.0932756474,0.0,1.0
1987-06-15,38.12,38.5,38.12,38.5,9500,7.2497471572236,7.32201641010253,7.2497471572236,7.32201641010253,49952.0868999088,0.0,1.0
1987-06-16,38.0,38.12,37.75,38.12,29700,7.22692528789341,7.2497471572236,7.17937972678885,7.2497471572236,156165.997992346,0.0,1.0
1987-06-17,38.62,38.62,38.12,38.12,8800,7.34483827943272,7.34483827943272,7.2497471572236,7.2497471572236,46271.4068125471,0.0,1.0
1987-06-18,39.25,39.25,38.38,38.62,13600,7.46465309341622,7.46465309341622,7.29919454077234,7.34483827943272,71510.3559830273,0.0,1.0
1987-06-19,40.0,40.12,39.25,39.25,21600,7.60728977672991,7.63011164606009,7.46465309341622,7.46465309341622,113575.271267161,0.0,1.0
1987-06-22,39.75,39.88,39.62,39.88,1300,7.55974421562534,7.58446790739972,7.53502052385097,7.58446790739972,6835.54873367173,0.0,1.0
1987-06-23,39.62,39.75,39.5,39.75,6000,7.53502052385097,7.55974421562534,7.51219865452078,7.55974421562534,31548.6864631003,0.0,1.0
1987-06-24,39.25,40.0,39.25,39.62,9600,7.46465309341622,7.60728977672991,7.46465309341622,7.53502052385097,50477.8983409605,0.0,1.0
1987-06-25,39.62,39.75,39.0,39.25,15700,7.53502052385097,7.55974421562534,7.41710753231166,7.46465309341622,82552.3962451124,0.0,1.0
1987-06-26,39.75,39.88,39.38,39.62,8500,7.55974421562534,7.58446790739972,7.48937678519059,7.53502052385097,44693.9724893921,0.0,1.0
1987-06-29,40.25,40.62,39.5,39.75,11700,7.65483533783447,7.72520276826922,7.51219865452078,7.55974421562534,61519.9386030455,0.0,1.0
1987-06-30,40.38,40.5,40.0,40.25,5800,7.67955902960884,7.70238089893903,7.60728977672991,7.65483533783447,30497.0635809969,0.0,1.0
1987-07-01,40.38,40.5,40.25,40.38,3300,7.67955902960884,7.70238089893903,7.65483533783447,7.67955902960884,17351.7775547052,0.0,1.0
1987-07-02,40.25,40.5,40.0,40.38,4000,7.65483533783447,7.70238089893903,7.60728977672991,7.67955902960884,21032.4576420669,0.0,1.0
1987-07-06,40.12,40.38,40.0,40.25,2600,7.63011164606009,7.67955902960884,7.60728977672991,7.65483533783447,13671.0974673435,0.0,1.0
1987-07-07,39.5,40.25,39.5,40.12,5900,7.51219865452078,7.65483533783447,7.51219865452078,7.63011164606009,31022.8750220486,0.0,1.0
1987-07-08,39.75,39.75,39.0,39.5,17700,7.55974421562534,7.55974421562534,7.41710753231166,7.51219865452078,93068.6250661459,0.0,1.0
1987-07-09,39.5,39.88,39.25,39.75,22500,7.51219865452078,7.58446790739972,7.46465309341622,7.55974421562534,118307.574236626,0.0,1.0
1987-07-10,40.0,40.0,39.38,39.5,84600,7.60728977672991,7.60728977672991,7.48937678519059,7.51219865452078,444836.479129714,0.0,1.0
1987-07-13,39.75,40.25,39.75,40.0,37900,7.55974421562534,7.65483533783447,7.55974421562534,7.60728977672991,199282.536158584,0.0,1.0
1987-07-14,39.5,40.12,39.38,39.75,26000,7.51219865452078,7.63011164606009,7.48937678519059,7.55974421562534,136710.974673435,0.0,1.0
1987-07-15,40.12,40.25,39.5,39.5,18100,7.63011164606009,7.65483533783447,7.51219865452078,7.51219865452078,95171.8708303526,0.0,1.0
1987-07-16,40.5,40.5,40.25,40.25,7600,7.70238089893903,7.70238089893903,7.65483533783447,7.65483533783447,39961.669519927,0.0,1.0
1987-07-17,40.12,40.5,40.12,40.5,2100,7.63011164606009,7.70238089893903,7.63011164606009,7.70238089893903,11042.0402620851,0.0,1.0
1987-07-20,40.0,40.0,39.75,40.0,20000,7.60728977672991,7.60728977672991,7.55974421562534,7.60728977672991,105162.288210334,0.0,1.0
1987-07-21,40.0,40.12,39.75,40.0,9800,7.60728977672991,7.63011164606009,7.55974421562534,7.60728977672991,51529.5212230638,0.0,1.0
1987-07-22,40.25,40.62,40.12,40.12,3800,7.65483533783447,7.72520276826922,7.63011164606009,7.63011164606009,19980.8347599635,0.0,1.0
1987-07-23,40.25,40.25,40.0,40.25,9700,7.65483533783447,7.65483533783447,7.60728977672991,7.65483533783447,51003.7097820121,0.0,1.0
1987-07-24,40.75,41.0,39.88,40.25,66100,7.74992646004359,7.79747202114815,7.58446790739972,7.65483533783447,347561.362535155,0.0,1.0
1987-07-27,40.25,40.75,40.12,40.75,7100,7.65483533783447,7.74992646004359,7.63011164606009,7.74992646004359,37332.6123146687,0.0,1.0
1987-07-28,40.88,40.88,40.5,40.5,2700,7.77465015181796,7.77465015181796,7.70238089893903,7.70238089893903,14196.9089083951,0.0,1.0
1987-07-29,41.0,41.12,40.62,40.88,6000,7.79747202114815,7.82029389047834,7.72520276826922,7.77465015181796,31548.6864631003,0.0,1.0
1987-07-30,40.62,41.0,40.62,41.0,20300,7.72520276826922,7.79747202114815,7.72520276826922,7.79747202114815,106739.722533489,0.0,1.0
1987-07-31,40.38,40.88,40.25,40.62,24100,7.67955902960884,7.77465015181796,7.65483533783447,7.72520276826922,126720.557293453,0.0,1.0
1987-08-03,40.25,40.5,40.12,40.38,17300,7.65483533783447,7.70238089893903,7.63011164606009,7.67955902960884,90965.3793019391,0.0,1.0
1987-08-04,40.5,40.62,40.25,40.25,6400,7.70238089893903,7.72520276826922,7.65483533783447,7.65483533783447,33651.932227307,0.0,1.0
1987-08-05,41.0,41.0,40.38,40.5,5600,7.79747202114815,7.79747202114815,7.67955902960884,7.70238089893903,29445.4406988936,0.0,1.0
1987-08-06,42.25,42.25,41.0,41.0,11000,8.03519982667096,8.03519982667096,7.79747202114815,7.79747202114815,57839.2585156839,0.0,1.0
1987-08-07,44.0,44.62,42.5,42.5,30800,8.36801875440289,8.48593174594221,8.08274538777552,8.08274538777552,161949.923843915,0.0,1.0
1987-08-10,44.0,44.38,43.75,44.0,7600,8.36801875440289,8.44028800728183,8.32047319329833,8.36801875440289,39961.6695199271,0.0,1.0
1987-08-11,43.25,44.0,43.0,44.0,19000,8.22538207108921,8.36801875440289,8.17783650998465,8.36801875440289,99904.1737998176,0.0,1.0
1987-08-12,44.0,44.62,43.5,43.5,60800,8.36801875440289,8.48593174594221,8.27292763219377,8.27292763219377,319693.356159417,0.0,1.0
1987-08-13,44.12,44.5,44.0,44.0,27700,8.39084062373308,8.46310987661202,8.36801875440289,8.36801875440289,145649.769171313,0.0,1.0
1987-08-14,43.5,44.12,43.38,44.12,5100,8.27292763219377,8.39084062373308,8.25010576286358,8.39084062373308,26816.3834936353,0.0,1.0
1987-08-17,42.5,43.38,42.5,43.38,4900,8.08274538777552,8.25010576286358,8.08274538777552,8.25010576286358,25764.7606115319,0.0,1.0
1987-08-18,41.62,42.5,41.5,42.5,7200,7.91538501268746,8.08274538777552,7.89256314335728,8.08274538777552,37858.4237557204,0.0,1.0
1987-08-19,41.75,41.88,41.75,41.75,1400,7.94010870446184,7.96483239623621,7.94010870446184,7.94010870446184,7361.3601747234,0.0,1.0
1987-08-20,42.5,42.5,41.88,41.88,11500,8.08274538777552,8.08274538777552,7.96483239623621,7.96483239623621,60468.3157209423,0.0,1.0
1987-08-21,42.62,43.0,42.5,42.5,26300,8.10556725710571,8.17783650998465,8.08274538777552,8.08274538777552,138288.40899659,0.0,1.0
1987-08-24,43.12,43.25,42.75,42.75,13800,8.20065837931484,8.22538207108921,8.13029094888009,8.13029094888009,72561.9788651307,0.0,1.0
1987-08-25,42.88,43.12,42.5,43.12,10200,8.15501464065446,8.20065837931484,8.08274538777552,8.20065837931484,53632.7669872705,0.0,1.0
1987-08-26,43.12,43.12,42.62,42.88,13200,8.20065837931484,8.20065837931484,8.10556725710571,8.15501464065446,69407.1102188206,0.0,1.0
1987-08-27,42.62,43.12,42.62,43.12,4900,8.10556725710571,8.20065837931484,8.10556725710571,8.20065837931484,25764.7606115319,0.0,1.0
1987-08-28,42.38,42.75,42.38,42.62,31800,8.05992351844533,8.13029094888009,8.05992351844533,8.10556725710571,167208.038254432,0.0,1.0
1987-08-31,42.88,42.88,42.38,42.38,18700,8.15501464065446,8.15501464065446,8.05992351844533,8.05992351844533,98326.7394766626,0.0,1.0
1987-09-01,42.5,42.88,42.38,42.88,27200,8.08274538777552,8.15501464065446,8.05992351844533,8.15501464065446,143020.711966055,0.0,1.0
1987-09-02,41.75,42.62,41.38,42.5,21400,7.94010870446184,8.10556725710571,7.86974127402709,8.08274538777552,112523.648385058,0.0,1.0
1987-09-03,42.25,42.25,41.62,41.75,7200,8.03519982667096,8.03519982667096,7.91538501268746,7.94010870446184,37858.4237557204,0.0,1.0
1987-09-04,41.88,42.0,41.75,42.0,16200,7.96483239623621,7.9876542655664,7.94010870446184,7.9876542655664,85181.4534503708,0.0,1.0
1987-09-08,41.12,41.62,40.5,41.62,15500,7.82029389047834,7.91538501268746,7.70238089893903,7.91538501268746,81500.7733630091,0.0,1.0
1987-09-09,41.5,41.75,40.88,41.12,7900,7.89256314335728,7.94010870446184,7.77465015181796,7.82029389047834,41539.103843082,0.0,1.0
1987-09-10,42.0,42.5,41.75,41.75,23400,7.9876542655664,8.08274538777552,7.94010870446184,7.94010870446184,123039.877206091,0.0,1.0
1987-09-11,42.25,42.25,42.0,42.0,8700,8.03519982667096,8.03519982667096,7.9876542655664,7.9876542655664,45745.5953714954,0.0,1.0
1987-09-14,42.0,42.38,41.88,42.25,52700,7.9876542655664,8.05992351844533,7.96483239623621,8.03519982667096,277102.629434231,0.0,1.0
1987-09-15,41.0,41.88,41.0,41.88,16200,7.79747202114815,7.96483239623621,7.79747202114815,7.96483239623621,85181.4534503708,0.0,1.0
1987-09-16,40.62,41.12,40.62,41.0,4300,7.72520276826922,7.82029389047834,7.72520276826922,7.79747202114815,22609.8919652219,0.0,1.0
1987-09-17,40.0,40.25,39.75,40.25,19600,7.60728977672991,7.65483533783447,7.55974421562534,7.65483533783447,103059.042446128,0.0,1.0
1987-09-18,39.75,40.0,39.62,40.0,6500,7.55974421562534,7.60728977672991,7.53502052385097,7.60728977672991,34177.7436683587,0.0,1.0
1987-09-21,39.25,39.88,39.25,39.75,15200,7.46465309341622,7.58446790739972,7.46465309341622,7.55974421562534,79923.3390398541,0.0,1.0
1987-09-22,39.75,40.0,39.5,39.5,19800,7.55974421562534,7.60728977672991,7.51219865452078,7.51219865452078,104110.665328231,0.0,1.0
1987-09-23,40.25,40.25,39.5,39.75,44600,7.65483533783447,7.65483533783447,7.51219865452078,7.55974421562534,234511.902709045,0.0,1.0
1987-09-24,40.25,40.5,40.0,40.25,26600,7.65483533783447,7.70238089893903,7.60728977672991,7.65483533783447,139865.843319745,0.0,1.0
1987-09-25,40.38,40.5,40.38,40.38,500,7.67955902960884,7.70238089893903,7.67955902960884,7.67955902960884,2629.05720525836,0.0,1.0
1987-09-28,39.75,40.62,39.75,40.38,5500,7.55974421562534,7.72520276826922,7.55974421562534,7.67955902960884,28919.6292578419,0.0,1.0
1987-09-29,40.0,40.12,39.88,39.88,6400,7.60728977672991,7.63011164606009,7.58446790739972,7.58446790739972,33651.932227307,0.0,1.0
1987-09-30,39.88,40.12,39.5,40.0,34400,7.58446790739972,7.63011164606009,7.51219865452078,7.60728977672991,180879.135721775,0.0,1.0
1987-10-01,38.88,39.88,38.88,39.88,12200,7.39428566298147,7.58446790739972,7.39428566298147,7.58446790739972,64148.9958083039,0.0,1.0
1987-10-02,38.88,39.0,38.5,38.88,35300,7.39428566298147,7.41710753231166,7.32201641010253,7.39428566298147,185611.43869124,0.0,1.0
1987-10-05,38.75,39.0,38.62,38.88,11100,7.3695619712071,7.41710753231166,7.34483827943272,7.39428566298147,58365.0699567355,0.0,1.0
1987-10-06,37.5,38.75,37.5,38.75,9500,7.13183416568429,7.3695619712071,7.13183416568429,7.3695619712071,49952.0868999088,0.0,1.0
1987-10-07,38.0,38.12,37.5,37.5,19200,7.22692528789341,7.2497471572236,7.13183416568429,7.13183416568429,100955.796681921,0.0,1.0
1987-10-08,38.12,38.5,38.12,38.12,14300,7.2497471572236,7.32201641010253,7.2497471572236,7.2497471572236,75191.036070389,0.0,1.0
1987-10-09,38.0,38.12,38.0,38.12,15600,7.22692528789341,7.2497471572236,7.22692528789341,7.2497471572236,82026.5848040608,0.0,1.0
1987-10-12,38.25,38.38,38.0,38.0,38400,7.27447084899797,7.29919454077234,7.22692528789341,7.22692528789341,201911.593363842,0.0,1.0
1987-10-13,38.12,38.38,38.0,38.25,28600,7.2497471572236,7.29919454077234,7.22692528789341,7.27447084899797,150382.072140778,0.0,1.0
1987-10-14,37.5,38.25,37.5,38.12,18800,7.13183416568429,7.27447084899797,7.13183416568429,7.2497471572236,98852.5509177142,0.0,1.0
1987-10-15,36.12,37.5,36.12,37.5,17300,6.8693826683871,7.13183416568429,6.8693826683871,7.13183416568429,90965.3793019392,0.0,1.0
1987-10-16,35.12,36.12,35.12,36.12,9800,6.67920042396886,6.8693826683871,6.67920042396886,6.8693826683871,51529.5212230638,0.0,1.0
1987-10-19,30.88,35.0,30.75,35.0,41500,5.87282770763549,6.65637855463867,5.84810401586111,6.65637855463867,218211.748036444,0.0,1.0
1987-10-20,29.88,31.25,28.88,30.88,22400,5.68264546321724,5.94319513807024,5.49246321879899,5.87282770763549,117781.762795574,0.0,1.0
1987-10-21,31.62,32.0,30.5,30.5,54800,6.01356256850499,6.08583182138392,5.80055845475655,5.80055845475655,288144.669696316,0.0,1.0
1987-10-22,31.0,31.0,30.62,31.0,47500,5.89564957696568,5.89564957696568,5.82338032408674,5.89564957696568,249760.434499544,0.0,1.0
1987-10-23,30.5,31.0,30.0,31.0,29000,5.80055845475655,5.89564957696568,5.70546733254743,5.89564957696568,152485.317904985,0.0,1.0
1987-10-26,29.5,29.88,29.0,29.88,24100,5.6103762103383,5.68264546321724,5.51528508812918,5.68264546321724,126720.557293453,0.0,1.0
1987-10-27,28.25,29.38,28.0,29.38,12000,5.37264840481549,5.58755434100811,5.32510284371093,5.58755434100811,63097.3729262006,0.0,1.0
1987-10-28,27.0,27.75,27.0,27.75,16000,5.13492059929269,5.27755728260637,5.13492059929269,5.27755728260637,84129.8305682674,0.0,1.0
1987-10-29,27.25,27.25,26.0,27.0,59500,5.18246616039725,5.18246616039725,4.94473835487444,5.13492059929269,312857.807425744,0.0,1.0
1987-10-30,27.5,28.0,26.88,27.25,32600,5.23001172150181,5.32510284371093,5.1120987299625,5.18246616039725,171414.529782845,0.0,1.0
1987-11-02,27.75,28.12,27.5,27.5,21300,5.27755728260637,5.34792471304112,5.23001172150181,5.23001172150181,111997.836944006,0.0,1.0
1987-11-03,27.0,27.75,26.75,27.75,21700,5.13492059929269,5.27755728260637,5.08737503818812,5.27755728260637,114101.082708213,0.0,1.0
1987-11-04,26.38,27.0,26.38,27.0,19000,5.01700760775337,5.13492059929269,5.01700760775337,5.13492059929269,99904.1737998176,0.0,1.0
1987-11-05,26.38,26.38,25.75,26.38,95300,5.01700760775337,5.01700760775337,4.89719279376988,5.01700760775337,501098.303322243,0.0,1.0
1987-11-06,28.0,28.12,26.88,26.88,35700,5.32510284371093,5.34792471304112,5.1120987299625,5.1120987299625,187714.684455447,0.0,1.0
1987-11-09,28.88,28.88,27.25,28.0,26800,5.49246321879899,5.49246321879899,5.18246616039725,5.32510284371093,140917.466201848,0.0,1.0
1987-11-10,28.5,29.0,28.0,28.88,42500,5.42019396592006,5.51528508812918,5.32510284371093,5.49246321879899,223469.86244696,0.0,1.0
1987-11-11,30.0,30.0,29.0,29.0,16000,5.70546733254743,5.70546733254743,5.51528508812918,5.51528508812918,84129.8305682674,0.0,1.0
1987-11-12,30.38,30.75,30.38,30.38,25400,5.77773658542636,5.84810401586111,5.77773658542636,5.77773658542636,133556.106027125,0.0,1.0
1987-11-13,30.25,30.38,30.12,30.38,4800,5.75301289365199,5.77773658542636,5.72828920187762,5.77773658542636,25238.9491704802,0.0,1.0
1987-11-16,30.38,30.62,30.12,30.25,23100,5.77773658542636,5.82338032408674,5.72828920187762,5.75301289365199,121462.442882936,0.0,1.0
1987-11-17,30.75,30.75,30.12,30.38,167500,5.84810401586111,5.84810401586111,5.72828920187762,5.77773658542636,880734.16376155,0.0,1.0
1987-11-18,30.5,30.75,30.38,30.75,6900,5.87663135252385,5.92480046197077,5.85351017998933,5.92480046197077,35811.3326114318,0.4,1.0
1987-11-19,30.25,30.5,30.12,30.5,9800,5.82846224307694,5.87663135252385,5.80341430616454,5.87663135252385,50862.4724046422,0.0,1.0
1987-11-20,30.75,30.75,30.0,30.25,13000,5.92480046197077,5.92480046197077,5.78029313363002,5.82846224307694,67470.6266592193,0.0,1.0
1987-11-23,31.25,31.25,30.88,30.88,17500,6.0211386808646,6.0211386808646,5.94984839888317,5.94984839888317,90825.8435797184,0.0,1.0
1987-11-24,31.12,31.12,31.0,31.12,18200,5.99609074395221,5.99609074395221,5.97296957141769,5.99609074395221,94458.877322907,0.0,1.0
1987-11-25,31.75,31.88,31.38,31.38,16800,6.11747689975844,6.14252483667083,6.046186617777,6.046186617777,87192.8098365295,0.0,1.0
1987-11-27,32.0,32.25,31.62,31.75,8700,6.16564600920535,6.21381511865227,6.09242896284604,6.11747689975844,45153.4193796314,0.0,1.0
1987-11-30,29.25,31.75,29.25,31.75,36200,5.63578580528927,6.11747689975844,5.63578580528927,6.11747689975844,187879.745004903,0.0,1.0
1987-12-01,29.38,29.5,29.0,29.25,57700,5.66083374220166,5.68395491473618,5.58761669584235,5.63578580528927,299465.781402843,0.0,1.0
1987-12-02,29.38,29.38,29.12,29.38,14400,5.66083374220166,5.66083374220166,5.61073786837687,5.66083374220166,74736.6941455968,0.0,1.0
1987-12-03,29.0,29.38,27.62,29.38,33200,5.58761669584235,5.66083374220166,5.32172321169537,5.66083374220166,172309.600391237,0.0,1.0
1987-12-04,29.0,29.38,28.75,29.0,17400,5.58761669584235,5.66083374220166,5.53944758639543,5.58761669584235,90306.8387592628,0.0,1.0
1987-12-07,29.38,29.38,28.75,29.0,19500,5.66083374220166,5.66083374220166,5.53944758639543,5.58761669584235,101205.939988829,0.0,1.0
1987-12-08,30.25,30.25,29.5,29.5,5100,5.82846224307694,5.82846224307694,5.68395491473618,5.68395491473618,26469.2458432322,0.0,1.0
1987-12-09,30.5,30.5,29.75,30.25,30100,5.87663135252385,5.87663135252385,5.7321240241831,5.82846224307694,156220.450957116,0.0,1.0
1987-12-10,30.5,30.5,30.25,30.5,19300,5.87663135252385,5.87663135252385,5.82846224307694,5.87663135252385,100167.930347918,0.0,1.0
1987-12-11,30.62,30.62,30.25,30.5,21700,5.89975252505837,5.89975252505837,5.82846224307694,5.87663135252385,112624.046038851,0.0,1.0
1987-12-14,31.25,31.5,30.88,30.88,7300,6.0211386808646,6.06930779031152,5.94984839888317,5.94984839888317,37887.351893254,0.0,1.0
1987-12-15,31.12,31.12,31.0,31.12,19200,5.99609074395221,5.99609074395221,5.97296957141769,5.99609074395221,99648.9255274623,0.0,1.0
1987-12-16,31.62,31.62,31.25,31.25,33500,6.09242896284604,6.09242896284604,6.0211386808646,6.0211386808646,173866.614852604,0.0,1.0
1987-12-17,31.75,32.0,31.75,31.75,4000,6.11747689975844,6.16564600920535,6.11747689975844,6.11747689975844,20760.1928182213,0.0,1.0
1987-12-18,32.38,32.38,32.0,32.0,4000,6.23886305556467,6.23886305556467,6.16564600920535,6.16564600920535,20760.1928182213,0.0,1.0
1987-12-21,32.0,32.12,31.88,32.12,3100,6.16564600920535,6.18876718173987,6.14252483667083,6.18876718173987,16089.1494341215,0.0,1.0
1987-12-22,31.5,31.75,31.5,31.75,62000,6.06930779031152,6.11747689975844,6.06930779031152,6.11747689975844,321782.988682431,0.0,1.0
1987-12-23,31.88,32.0,31.75,31.75,2100,6.14252483667083,6.16564600920535,6.11747689975844,6.11747689975844,10899.1012295662,0.0,1.0
1987-12-24,32.0,32.0,31.75,31.88,3000,6.16564600920535,6.16564600920535,6.11747689975844,6.14252483667083,15570.144613666,0.0,1.0
1987-12-28,32.5,32.5,31.75,32.0,7300,6.26198422809919,6.26198422809919,6.11747689975844,6.16564600920535,37887.3518932539,0.0,1.0
1987-12-29,32.12,32.25,31.88,32.25,17900,6.18876718173987,6.21381511865227,6.14252483667083,6.21381511865227,92901.8628615405,0.0,1.0
1987-12-30,32.38,32.5,31.88,32.12,9900,6.23886305556467,6.26198422809919,6.14252483667083,6.18876718173987,51381.4772250978,0.0,1.0
1987-12-31,33.25,33.25,32.12,32.38,6000,6.40649155643994,6.40649155643994,6.18876718173987,6.23886305556467,31140.289227332,0.0,1.0
1988-01-04,33.5,33.75,33.0,33.25,5400,6.45466066588685,6.50282977533377,6.35832244699302,6.40649155643994,28026.2603045988,0.0,1.0
1988-01-05,34.0,34.0,33.88,33.88,3200,6.55099888478069,6.55099888478069,6.52787771224617,6.52787771224617,16608.1542545771,0.0,1.0
1988-01-06,34.0,34.25,33.88,34.0,10400,6.55099888478069,6.5991679942276,6.52787771224617,6.55099888478069,53976.5013273755,0.0,1.0
1988-01-07,34.0,34.0,34.0,34.0,21400,6.55099888478069,6.55099888478069,6.55099888478069,6.55099888478069,111067.031577484,0.0,1.0
1988-01-08,34.0,34.25,34.0,34.0,45800,6.55099888478069,6.5991679942276,6.55099888478069,6.55099888478069,237704.207768634,0.0,1.0
1988-01-11,34.0,34.0,33.5,34.0,7100,6.55099888478069,6.55099888478069,6.45466066588685,6.55099888478069,36849.3422523429,0.0,1.0
1988-01-12,33.75,33.75,33.38,33.75,19900,6.50282977533377,6.50282977533377,6.43153949335233,6.50282977533377,103281.959270651,0.0,1.0
1988-01-13,33.5,33.5,33.5,33.5,400,6.45466066588685,6.45466066588685,6.45466066588685,6.45466066588685,2076.01928182213,0.0,1.0
1988-01-14,33.5,33.5,33.38,33.5,1200,6.45466066588685,6.45466066588685,6.43153949335233,6.45466066588685,6228.0578454664,0.0,1.0
1988-01-15,34.25,34.25,33.75,33.75,3300,6.5991679942276,6.5991679942276,6.50282977533377,6.50282977533377,17127.1590750326,0.0,1.0
1988-01-18,34.0,34.0,34.0,34.0,700,6.55099888478069,6.55099888478069,6.55099888478069,6.55099888478069,3633.03374318873,0.0,1.0
1988-01-19,33.75,34.38,33.75,34.0,4000,6.50282977533377,6.62421593114,6.50282977533377,6.55099888478069,20760.1928182213,0.0,1.0
1988-01-20,33.0,33.75,33.0,33.75,10200,6.35832244699302,6.50282977533377,6.35832244699302,6.50282977533377,52938.4916864644,0.0,1.0
1988-01-21,33.0,33.0,33.0,33.0,1100,6.35832244699302,6.35832244699302,6.35832244699302,6.35832244699302,5709.05302501087,0.0,1.0
1988-01-22,33.25,33.25,33.25,33.25,300,6.40649155643994,6.40649155643994,6.40649155643994,6.40649155643994,1557.0144613666,0.0,1.0
1988-01-25,33.25,33.5,33.25,33.25,1200,6.40649155643994,6.45466066588685,6.40649155643994,6.40649155643994,6228.0578454664,0.0,1.0
1988-01-26,33.25,33.5,33.25,33.25,900,6.40649155643994,6.45466066588685,6.40649155643994,6.40649155643994,4671.0433840998,0.0,1.0
1988-01-27,33.62,34.0,33.0,33.25,61700,6.47778183842137,6.55099888478069,6.35832244699302,6.40649155643994,320225.974221064,0.0,1.0
1988-01-28,34.62,34.62,33.5,33.62,8200,6.67045827620904,6.67045827620904,6.45466066588685,6.47778183842137,42558.3952773537,0.0,1.0
1988-01-29,35.12,35.12,34.38,34.62,6700,6.76679649510287,6.76679649510287,6.62421593114,6.67045827620904,34773.3229705208,0.0,1.0
1988-02-01,35.12,35.12,35.12,35.12,0,6.76679649510287,6.76679649510287,6.76679649510287,6.76679649510287,0,0.0,1.0
1988-02-02,34.62,35.0,34.5,35.0,2500,6.67045827620904,6.74367532256835,6.64733710367452,6.74367532256835,12975.1205113883,0.0,1.0
1988-02-03,34.5,34.75,34.38,34.62,800,6.64733710367452,6.69550621312144,6.62421593114,6.67045827620904,4152.03856364427,0.0,1.0
1988-02-04,34.12,34.62,34.12,34.5,5100,6.57412005731521,6.67045827620904,6.57412005731521,6.64733710367452,26469.2458432322,0.0,1.0
1988-02-05,33.62,34.0,33.5,34.0,4900,6.47778183842137,6.55099888478069,6.45466066588685,6.55099888478069,25431.2362023211,0.0,1.0
1988-02-08,33.62,34.0,33.62,33.62,3700,6.47778183842137,6.55099888478069,6.47778183842137,6.47778183842137,19203.1783568547,0.0,1.0
1988-02-09,33.62,33.75,33.5,33.62,9100,6.47778183842137,6.50282977533377,6.45466066588685,6.47778183842137,47229.4386614536,0.0,1.0
1988-02-10,35.0,35.0,33.88,33.88,5100,6.74367532256835,6.74367532256835,6.52787771224617,6.52787771224617,26469.2458432322,0.0,1.0
1988-02-11,36.0,36.0,35.38,35.38,37100,6.93635176035602,6.93635176035602,6.81689236892767,6.81689236892767,192550.788389003,0.0,1.0
1988-02-12,35.5,36.0,35.5,36.0,4300,6.84001354146219,6.93635176035602,6.84001354146219,6.93635176035602,22317.2072795879,0.0,1.0
1988-02-16,35.25,35.25,35.0,35.25,1400,6.87469530026397,6.87469530026397,6.82593859600678,6.87469530026397,7178.49996902482,0.43,1.0
1988-02-17,35.25,35.25,35.12,35.25,1700,6.87469530026397,6.87469530026397,6.84934181405023,6.87469530026397,8716.74996238728,0.0,1.0
1988-02-18,35.62,35.88,35.12,35.25,10900,6.94685522256461,6.99756219499209,6.84934181405023,6.87469530026397,55889.7497588361,0.0,1.0
1988-02-19,35.62,35.62,35.5,35.62,4400,6.94685522256461,6.94685522256461,6.92345200452116,6.94685522256461,22560.9999026495,0.0,1.0
1988-02-22,36.0,36.0,35.5,35.62,8700,7.02096541303554,7.02096541303554,6.92345200452116,6.94685522256461,44609.2498075114,0.0,1.0
1988-02-23,36.0,36.0,35.88,36.0,7300,7.02096541303554,7.02096541303554,6.99756219499209,7.02096541303554,37430.7498384866,0.0,1.0
1988-02-24,36.12,36.25,35.88,36.0,2100,7.04436863107899,7.06972211729273,6.99756219499209,7.02096541303554,10767.7499535372,0.0,1.0
1988-02-25,36.12,36.75,36.12,36.12,40400,7.04436863107899,7.16723552580712,7.04436863107899,7.04436863107899,207150.999106145,0.0,1.0
1988-02-26,35.88,36.25,35.62,36.12,16000,6.99756219499209,7.06972211729273,6.94685522256461,7.04436863107899,82039.999645998,0.0,1.0
1988-02-29,36.12,36.12,35.75,35.88,25000,7.04436863107899,7.04436863107899,6.97220870877835,6.99756219499209,128187.499446872,0.0,1.0
1988-03-01,36.38,36.5,36.0,36.12,17700,7.09507560350647,7.11847882154992,7.02096541303554,7.04436863107899,90756.7496083853,0.0,1.0
1988-03-02,36.75,36.75,36.25,36.38,21200,7.16723552580712,7.16723552580712,7.06972211729273,7.09507560350647,108702.999530947,0.0,1.0
1988-03-03,36.88,36.88,36.5,36.75,9700,7.19258901202086,7.19258901202086,7.11847882154992,7.16723552580712,49736.7497853863,0.0,1.0
1988-03-04,36.5,37.25,36.5,36.88,96700,7.11847882154992,7.2647489343215,7.11847882154992,7.19258901202086,495829.247860501,0.0,1.0
1988-03-07,36.5,36.75,36.25,36.5,12400,7.11847882154992,7.16723552580712,7.06972211729273,7.11847882154992,63580.9997256485,0.0,1.0
1988-03-08,36.88,36.88,36.62,36.62,17800,7.19258901202086,7.19258901202086,7.14188203959338,7.14188203959338,91269.4996061727,0.0,1.0
1988-03-09,37.25,37.25,36.75,36.88,44600,7.2647489343215,7.2647489343215,7.16723552580712,7.19258901202086,228686.499013219,0.0,1.0
1988-03-10,37.0,37.88,37.0,37.25,29400,7.21599223006431,7.38761582904962,7.21599223006431,7.2647489343215,150748.499349521,0.0,1.0
1988-03-11,37.5,37.5,36.88,37.0,25100,7.31350563857869,7.31350563857869,7.19258901202086,7.21599223006431,128700.249444659,0.0,1.0
1988-03-14,38.0,38.5,37.38,37.5,32200,7.41101904709307,7.50853245560745,7.29010242053524,7.31350563857869,165105.499287571,0.0,1.0
1988-03-15,38.0,38.25,38.0,38.0,35400,7.41101904709307,7.45977575135026,7.41101904709307,7.41101904709307,181513.499216771,0.0,1.0
1988-03-16,38.0,38.25,37.88,38.0,21700,7.41101904709307,7.45977575135026,7.38761582904962,7.41101904709307,111266.749519885,0.0,1.0
1988-03-17,37.75,38.12,37.62,38.0,15900,7.36226234283588,7.43442226513652,7.33690885662214,7.41101904709307,81527.2496482105,0.0,1.0
1988-03-18,37.75,37.75,37.38,37.75,6900,7.36226234283588,7.36226234283588,7.29010242053524,7.36226234283588,35379.7498473366,0.0,1.0
1988-03-21,37.5,37.5,37.38,37.5,4300,7.31350563857869,7.31350563857869,7.29010242053524,7.31350563857869,22048.249904862,0.0,1.0
1988-03-22,37.38,37.5,37.25,37.5,8700,7.29010242053524,7.31350563857869,7.2647489343215,7.31350563857869,44609.2498075114,0.0,1.0
1988-03-23,37.5,37.5,37.12,37.38,5800,7.31350563857869,7.31350563857869,7.23939544810776,7.29010242053524,29739.4998716743,0.0,1.0
1988-03-24,37.62,37.62,37.25,37.5,9800,7.33690885662214,7.33690885662214,7.2647489343215,7.31350563857869,50249.4997831738,0.0,1.0
1988-03-25,37.62,37.62,37.25,37.62,4500,7.33690885662214,7.33690885662214,7.2647489343215,7.33690885662214,23073.7499004369,0.0,1.0
1988-03-28,37.75,37.75,37.38,37.62,4300,7.36226234283588,7.36226234283588,7.29010242053524,7.33690885662214,22048.249904862,0.0,1.0
1988-03-29,37.62,37.75,37.38,37.75,16200,7.33690885662214,7.36226234283588,7.29010242053524,7.36226234283588,83065.499641573,0.0,1.0
1988-03-30,37.62,37.75,37.5,37.62,25800,7.33690885662214,7.36226234283588,7.31350563857869,7.33690885662214,132289.499429172,0.0,1.0
1988-03-31,37.38,37.38,37.25,37.38,7800,7.29010242053524,7.29010242053524,7.2647489343215,7.29010242053524,39994.499827424,0.0,1.0
1988-04-04,36.75,37.25,36.5,37.25,26000,7.16723552580712,7.2647489343215,7.11847882154992,7.2647489343215,133314.999424747,0.0,1.0
1988-04-05,36.38,36.5,36.38,36.5,6800,7.09507560350647,7.11847882154992,7.09507560350647,7.11847882154992,34866.9998495492,0.0,1.0
1988-04-06,36.25,36.25,36.25,36.25,5400,7.06972211729273,7.06972211729273,7.06972211729273,7.06972211729273,27688.4998805243,0.0,1.0
1988-04-07,36.0,36.25,35.88,36.25,68700,7.02096541303554,7.06972211729273,6.99756219499209,7.06972211729273,352259.248480004,0.0,1.0
1988-04-08,36.38,36.38,36.12,36.12,5700,7.09507560350647,7.09507560350647,7.04436863107899,7.04436863107899,29226.7498738868,0.0,1.0
1988-04-11,36.0,36.25,36.0,36.25,7900,7.02096541303554,7.06972211729273,7.02096541303554,7.06972211729273,40507.2498252115,0.0,1.0
1988-04-12,36.0,36.0,36.0,36.0,60600,7.02096541303554,7.02096541303554,7.02096541303554,7.02096541303554,310726.498659217,0.0,1.0
1988-04-13,36.25,36.25,36.0,36.0,10700,7.06972211729273,7.06972211729273,7.02096541303554,7.02096541303554,54864.2497632612,0.0,1.0
1988-04-14,35.0,36.0,35.0,36.0,27200,6.82593859600678,7.02096541303554,6.82593859600678,7.02096541303554,139467.999398197,0.0,1.0
1988-04-15,34.75,35.25,34.75,35.0,25500,6.77718189174958,6.87469530026397,6.77718189174958,6.82593859600678,130751.249435809,0.0,1.0
1988-04-18,34.75,34.88,34.75,34.75,4600,6.77718189174958,6.80253537796333,6.77718189174958,6.77718189174958,23586.4998982244,0.0,1.0
1988-04-19,34.75,34.88,34.5,34.75,14500,6.77718189174958,6.80253537796333,6.72842518749239,6.77718189174958,74348.7496791857,0.0,1.0
1988-04-20,35.0,35.0,34.75,34.75,4500,6.82593859600678,6.82593859600678,6.77718189174958,6.77718189174958,23073.7499004369,0.0,1.0
1988-04-21,35.62,36.0,35.62,35.62,16300,6.94685522256461,7.02096541303554,6.94685522256461,6.94685522256461,83578.2496393605,0.0,1.0
1988-04-22,35.0,35.5,35.0,35.5,12200,6.82593859600678,6.92345200452116,6.82593859600678,6.92345200452116,62555.4997300734,0.0,1.0
1988-04-25,35.25,35.25,34.75,35.0,8000,6.87469530026397,6.87469530026397,6.77718189174958,6.82593859600678,41019.999822999,0.0,1.0
1988-04-26,34.75,35.25,34.62,35.25,23900,6.77718189174958,6.87469530026397,6.75182840553585,6.87469530026397,122547.24947121,0.0,1.0
1988-04-27,34.75,34.75,34.62,34.75,9500,6.77718189174958,6.77718189174958,6.75182840553585,6.77718189174958,48711.2497898114,0.0,1.0
1988-04-28,34.0,34.75,33.75,34.75,63700,6.63091177897801,6.77718189174958,6.58215507472082,6.77718189174958,326621.74859063,0.0,1.0
1988-04-29,34.38,34.38,34.0,34.0,8400,6.70502196944894,6.70502196944894,6.63091177897801,6.63091177897801,43070.999814149,0.0,1.0
1988-05-02,34.12,34.38,34.12,34.38,5300,6.65431499702146,6.70502196944894,6.65431499702146,6.70502196944894,27175.7498827368,0.0,1.0
1988-05-03,34.25,34.38,34.12,34.12,9300,6.6796684832352,6.70502196944894,6.65431499702146,6.65431499702146,47685.7497942364,0.0,1.0
1988-05-04,34.25,34.38,34.25,34.25,8100,6.6796684832352,6.70502196944894,6.6796684832352,6.6796684832352,41532.7498207865,0.0,1.0
1988-05-05,34.25,34.25,34.0,34.25,8300,6.6796684832352,6.6796684832352,6.63091177897801,6.6796684832352,42558.2498163615,0.0,1.0
1988-05-06,34.0,34.0,33.75,34.0,39400,6.63091177897801,6.63091177897801,6.58215507472082,6.63091177897801,202023.49912827,0.0,1.0
1988-05-09,33.75,33.88,33.5,33.88,18800,6.58215507472082,6.60750856093456,6.53339837046363,6.60750856093456,96396.9995840476,0.0,1.0
1988-05-10,33.75,33.75,33.5,33.75,5600,6.58215507472082,6.58215507472082,6.53339837046363,6.58215507472082,28713.9998760993,0.0,1.0
1988-05-11,33.88,33.88,33.25,33.75,8200,6.60750856093456,6.60750856093456,6.48464166620644,6.58215507472082,42045.499818574,0.0,1.0
1988-05-12,33.5,33.88,33.5,33.88,8500,6.53339837046363,6.60750856093456,6.53339837046363,6.60750856093456,43583.7498119364,0.0,1.0
1988-05-13,33.38,33.5,33.38,33.5,12300,6.50999515242018,6.53339837046363,6.50999515242018,6.53339837046363,63068.2497278609,0.0,1.0
1988-05-16,32.88,33.12,32.88,33.12,1300,6.49634327522816,6.54376183928092,6.49634327522816,6.54376183928092,6579.70156272242,0.43,1.0
1988-05-17,33.25,33.38,33.0,33.0,4000,6.5694468948095,6.59513195033808,6.52005255725454,6.52005255725454,20245.2355776074,0.0,1.0
1988-05-18,32.5,33.12,32.5,33.12,8200,6.42126388214463,6.54376183928092,6.42126388214463,6.54376183928092,41502.7329340952,0.0,1.0
1988-05-19,32.12,32.25,31.75,32.25,4100,6.34618448906109,6.37186954458967,6.27308086947975,6.37186954458967,20751.3664670476,0.0,1.0
1988-05-20,32.0,32.0,32.0,32.0,100,6.32247520703471,6.32247520703471,6.32247520703471,6.32247520703471,506.130889440186,0.0,1.0
1988-05-23,32.0,32.0,30.88,32.0,100300,6.32247520703471,6.32247520703471,6.10118857478849,6.32247520703471,507649.282108506,0.0,1.0
1988-05-24,32.25,32.25,31.88,32.0,3800,6.37186954458967,6.37186954458967,6.29876592500833,6.32247520703471,19232.9737987271,0.0,1.0
1988-05-25,32.38,32.5,32.25,32.25,2400,6.39755460011825,6.42126388214463,6.37186954458967,6.37186954458967,12147.1413465645,0.0,1.0
1988-05-26,32.38,32.38,32.25,32.38,2500,6.39755460011825,6.39755460011825,6.37186954458967,6.39755460011825,12653.2722360046,0.0,1.0
1988-05-27,32.5,32.5,32.5,32.5,100,6.42126388214463,6.42126388214463,6.42126388214463,6.42126388214463,506.130889440186,0.0,1.0
1988-05-31,32.5,32.5,32.25,32.5,10200,6.42126388214463,6.42126388214463,6.37186954458967,6.42126388214463,51625.3507228989,0.0,1.0
1988-06-01,33.0,33.0,32.38,32.5,11100,6.52005255725454,6.52005255725454,6.39755460011825,6.42126388214463,56180.5287278606,0.0,1.0
1988-06-02,32.62,33.0,32.62,33.0,6200,6.44497316417101,6.52005255725454,6.44497316417101,6.52005255725454,31380.1151452915,0.0,1.0
1988-06-03,32.88,32.88,32.12,32.62,6300,6.49634327522816,6.49634327522816,6.34618448906109,6.44497316417101,31886.2460347317,0.0,1.0
1988-06-06,32.38,32.62,32.38,32.62,20600,6.39755460011825,6.44497316417101,6.39755460011825,6.44497316417101,104262.963224678,0.0,1.0
1988-06-07,32.38,32.38,32.12,32.38,1600,6.39755460011825,6.39755460011825,6.34618448906109,6.39755460011825,8098.09423104297,0.0,1.0
1988-06-08,32.5,32.5,32.25,32.38,20600,6.42126388214463,6.42126388214463,6.37186954458967,6.39755460011825,104262.963224678,0.0,1.0
1988-06-09,32.38,32.5,32.12,32.5,15900,6.39755460011825,6.42126388214463,6.34618448906109,6.42126388214463,80474.8114209895,0.0,1.0
1988-06-10,32.5,32.5,32.25,32.38,15700,6.42126388214463,6.42126388214463,6.37186954458967,6.39755460011825,79462.5496421091,0.0,1.0
1988-06-13,33.0,33.0,32.75,32.75,21600,6.52005255725454,6.52005255725454,6.47065821969958,6.47065821969958,109324.27211908,0.0,1.0
1988-06-14,33.25,33.25,32.75,33.0,27200,6.5694468948095,6.5694468948095,6.47065821969958,6.52005255725454,137667.601927731,0.0,1.0
1988-06-15,33.0,33.5,33.0,33.25,87000,6.52005255725454,6.61884123236446,6.52005255725454,6.5694468948095,440333.873812962,0.0,1.0
1988-06-16,33.0,33.0,33.0,33.0,14800,6.52005255725454,6.52005255725454,6.52005255725454,6.52005255725454,74907.3716371475,0.0,1.0
1988-06-17,33.0,33.12,33.0,33.0,34700,6.52005255725454,6.54376183928092,6.52005255725454,6.52005255725454,175627.418635745,0.0,1.0
1988-06-20,32.75,33.12,32.75,33.0,40200,6.47065821969958,6.54376183928092,6.47065821969958,6.52005255725454,203464.617554955,0.0,1.0
1988-06-21,32.75,32.75,32.62,32.75,5000,6.47065821969958,6.47065821969958,6.44497316417101,6.47065821969958,25306.5444720093,0.0,1.0
1988-06-22,32.88,32.88,32.12,32.75,12500,6.49634327522816,6.49634327522816,6.34618448906109,6.47065821969958,63266.3611800233,0.0,1.0
1988-06-23,33.0,33.0,32.62,32.88,64600,6.52005255725454,6.52005255725454,6.44497316417101,6.49634327522816,326960.55457836,0.0,1.0
1988-06-24,33.25,33.25,33.0,33.0,7400,6.5694468948095,6.5694468948095,6.52005255725454,6.52005255725454,37453.6858185738,0.0,1.0
1988-06-27,33.12,33.25,33.0,33.25,6700,6.54376183928092,6.5694468948095,6.52005255725454,6.5694468948095,33910.7695924925,0.0,1.0
1988-06-28,33.12,33.12,33.0,33.12,3800,6.54376183928092,6.54376183928092,6.52005255725454,6.54376183928092,19232.9737987271,0.0,1.0
1988-06-29,33.12,33.12,32.75,33.12,7100,6.54376183928092,6.54376183928092,6.47065821969958,6.54376183928092,35935.2931502532,0.0,1.0
1988-06-30,33.25,33.25,33.0,33.12,10500,6.5694468948095,6.5694468948095,6.52005255725454,6.54376183928092,53143.7433912195,0.0,1.0
1988-07-01,33.0,33.38,33.0,33.25,76900,6.52005255725454,6.59513195033808,6.52005255725454,6.5694468948095,389214.653979503,0.0,1.0
1988-07-05,33.12,33.12,33.0,33.0,18600,6.54376183928092,6.54376183928092,6.52005255725454,6.52005255725454,94140.3454358746,0.0,1.0
1988-07-06,33.25,33.25,33.0,33.12,28900,6.5694468948095,6.5694468948095,6.52005255725454,6.54376183928092,146271.827048214,0.0,1.0
1988-07-07,33.38,33.38,33.0,33.25,1500,6.59513195033808,6.59513195033808,6.52005255725454,6.5694468948095,7591.96334160279,0.0,1.0
1988-07-08,33.38,33.38,33.12,33.38,3600,6.59513195033808,6.59513195033808,6.54376183928092,6.59513195033808,18220.7120198467,0.0,1.0
1988-07-11,33.5,33.5,33.25,33.38,3400,6.61884123236446,6.61884123236446,6.5694468948095,6.59513195033808,17208.4502409663,0.0,1.0
1988-07-12,33.38,33.5,33.12,33.5,19500,6.59513195033808,6.61884123236446,6.54376183928092,6.61884123236446,98695.5234408362,0.0,1.0
1988-07-13,33.5,33.5,33.0,33.38,6200,6.61884123236446,6.61884123236446,6.52005255725454,6.59513195033808,31380.1151452915,0.0,1.0
1988-07-14,33.75,34.0,33.5,33.5,74900,6.66823556991942,6.71762990747438,6.61884123236446,6.61884123236446,379092.036190699,0.0,1.0
1988-07-15,34.0,34.0,33.5,33.75,16100,6.71762990747438,6.71762990747438,6.61884123236446,6.66823556991942,81487.0731998699,0.0,1.0
1988-07-18,33.75,34.0,33.62,34.0,4400,6.66823556991942,6.71762990747438,6.64255051439084,6.71762990747438,22269.7591353682,0.0,1.0
1988-07-19,33.25,33.75,33.25,33.75,7200,6.5694468948095,6.66823556991942,6.5694468948095,6.66823556991942,36441.4240396934,0.0,1.0
1988-07-20,33.25,33.25,32.75,33.25,30500,6.5694468948095,6.5694468948095,6.47065821969958,6.5694468948095,154369.921279257,0.0,1.0
1988-07-21,33.12,33.12,33.0,33.12,3200,6.54376183928092,6.54376183928092,6.52005255725454,6.54376183928092,16196.188462086,0.0,1.0
1988-07-22,32.88,33.12,32.88,33.12,400,6.49634327522816,6.54376183928092,6.49634327522816,6.54376183928092,2024.52355776074,0.0,1.0
1988-07-25,32.88,32.88,32.75,32.88,600,6.49634327522816,6.49634327522816,6.47065821969958,6.49634327522816,3036.78533664112,0.0,1.0
1988-07-26,32.5,32.62,32.5,32.62,7500,6.42126388214463,6.44497316417101,6.42126388214463,6.44497316417101,37959.8167080139,0.0,1.0
1988-07-27,32.62,32.62,32.25,32.5,20100,6.44497316417101,6.44497316417101,6.37186954458967,6.42126388214463,101732.308777477,0.0,1.0
1988-07-28,32.88,33.0,32.38,32.62,6800,6.49634327522816,6.52005255725454,6.39755460011825,6.44497316417101,34416.9004819327,0.0,1.0
1988-07-29,33.0,33.12,33.0,33.0,700,6.52005255725454,6.54376183928092,6.52005255725454,6.52005255725454,3542.9162260813,0.0,1.0
1988-08-01,32.88,32.88,32.5,32.88,5100,6.49634327522816,6.49634327522816,6.42126388214463,6.49634327522816,25812.6753614495,0.0,1.0
1988-08-02,32.75,32.88,32.75,32.88,17400,6.47065821969958,6.49634327522816,6.47065821969958,6.49634327522816,88066.7747625924,0.0,1.0
1988-08-03,32.75,33.0,32.75,32.75,9000,6.47065821969958,6.52005255725454,6.47065821969958,6.47065821969958,45551.7800496168,0.0,1.0
1988-08-04,32.38,32.5,32.38,32.5,500,6.39755460011825,6.42126388214463,6.39755460011825,6.42126388214463,2530.65444720093,0.0,1.0
1988-08-05,32.62,32.62,32.38,32.38,17600,6.44497316417101,6.44497316417101,6.39755460011825,6.39755460011825,89079.0365414726,0.0,1.0
1988-08-08,32.38,32.38,32.38,32.38,1100,6.39755460011825,6.39755460011825,6.39755460011825,6.39755460011825,5567.43978384204,0.0,1.0
1988-08-09,32.12,32.38,32.12,32.38,2700,6.34618448906109,6.39755460011825,6.34618448906109,6.39755460011825,13665.534014885,0.0,1.0
1988-08-10,31.62,32.0,31.62,32.0,9200,6.24739581395117,6.32247520703471,6.24739581395117,6.32247520703471,46564.0418284971,0.0,1.0
1988-08-11,31.62,31.88,31.62,31.62,7000,6.24739581395117,6.29876592500833,6.24739581395117,6.24739581395117,35429.162260813,0.0,1.0
1988-08-12,31.75,31.75,31.25,31.62,57100,6.27308086947975,6.27308086947975,6.17429219436983,6.24739581395117,289000.737870346,0.0,1.0
1988-08-15,31.75,31.75,31.5,31.75,6000,6.27308086947975,6.27308086947975,6.22368653192479,6.27308086947975,30367.8533664112,0.0,1.0
1988-08-16,31.38,31.38,31.0,31.38,76300,6.28493551049294,6.28493551049294,6.20882730482094,6.28493551049294,380957.608236812,0.43,1.0
1988-08-17,31.5,31.5,31.25,31.38,8100,6.30896968070515,6.30896968070515,6.25889849276305,6.28493551049294,40442.4197472894,0.0,1.0
1988-08-18,31.25,31.75,31.12,31.5,8600,6.25889849276305,6.35904086864725,6.23286147503315,6.30896968070515,42938.8654107023,0.0,1.0
1988-08-19,31.25,31.25,31.0,31.25,6900,6.25889849276305,6.25889849276305,6.20882730482094,6.25889849276305,34450.9501550983,0.0,1.0
1988-08-22,30.88,31.0,30.5,31.0,10000,6.18479313460873,6.20882730482094,6.10868492893673,6.20882730482094,49928.9132682585,0.0,1.0
1988-08-23,30.38,30.38,30.0,30.38,10000,6.08465075872452,6.08465075872452,6.00854255305252,6.08465075872452,49928.9132682585,0.0,1.0
1988-08-24,29.88,30.5,29.75,30.38,47600,5.98450838284031,6.10868492893673,5.95847136511042,6.08465075872452,237661.627156911,0.0,1.0
1988-08-25,30.0,30.0,29.62,29.88,47900,6.00854255305252,6.00854255305252,5.93243434738053,5.98450838284031,239159.494554958,0.0,1.0
1988-08-26,30.0,30.25,30.0,30.0,1800,6.00854255305252,6.05861374099463,6.00854255305252,6.00854255305252,8987.20438828654,0.0,1.0
1988-08-29,30.25,30.25,29.5,30.0,32300,6.05861374099463,6.05861374099463,5.90840017716832,6.00854255305252,161270.389856475,0.0,1.0
1988-08-30,30.38,30.5,30.0,30.25,37200,6.08465075872452,6.10868492893673,6.00854255305252,6.05861374099463,185735.557357922,0.0,1.0
1988-08-31,30.75,30.88,30.5,30.5,16300,6.15875611687884,6.18479313460873,6.10868492893673,6.10868492893673,81384.1286272613,0.0,1.0
1988-09-01,30.62,30.75,30.5,30.75,2700,6.13271909914894,6.15875611687884,6.10868492893673,6.15875611687884,13480.8065824298,0.0,1.0
1988-09-02,30.62,30.62,30.38,30.62,19800,6.13271909914894,6.13271909914894,6.08465075872452,6.13271909914894,98859.2482711519,0.0,1.0
1988-09-06,30.62,30.62,30.62,30.62,18200,6.13271909914894,6.13271909914894,6.13271909914894,6.13271909914894,90870.6221482305,0.0,1.0
1988-09-07,31.0,31.0,30.62,30.62,20600,6.20882730482094,6.20882730482094,6.13271909914894,6.13271909914894,102853.561332613,0.0,1.0
1988-09-08,31.5,31.5,31.0,31.0,4900,6.30896968070515,6.30896968070515,6.20882730482094,6.20882730482094,24465.1675014467,0.0,1.0
1988-09-09,31.75,31.75,31.12,31.5,29600,6.35904086864725,6.35904086864725,6.23286147503315,6.30896968070515,147789.583274045,0.0,1.0
1988-09-12,32.0,32.0,31.75,31.75,4600,6.40911205658936,6.40911205658936,6.35904086864725,6.35904086864725,22967.3001033989,0.0,1.0
1988-09-13,32.38,32.38,32.0,32.0,4600,6.48522026226136,6.48522026226136,6.40911205658936,6.40911205658936,22967.3001033989,0.0,1.0
1988-09-14,32.75,32.75,32.5,32.5,13800,6.55932562041567,6.55932562041567,6.50925443247357,6.50925443247357,68901.9003101968,0.0,1.0
1988-09-15,32.62,32.75,32.5,32.75,11700,6.53328860268578,6.55932562041567,6.50925443247357,6.55932562041567,58416.8285238624,0.0,1.0
1988-09-16,32.75,32.88,32.75,32.75,1700,6.55932562041567,6.58536263814557,6.55932562041567,6.55932562041567,8487.91525560395,0.0,1.0
1988-09-19,32.62,33.0,32.62,32.75,5800,6.53328860268578,6.60939680835778,6.53328860268578,6.55932562041567,28958.7696955899,0.0,1.0
1988-09-20,32.75,33.0,32.5,32.62,4000,6.55932562041567,6.60939680835778,6.50925443247357,6.53328860268578,19971.5653073034,0.0,1.0
1988-09-21,33.0,33.12,32.75,32.75,9900,6.60939680835778,6.63343097856999,6.55932562041567,6.55932562041567,49429.6241355759,0.0,1.0
1988-09-22,32.88,33.0,32.75,33.0,1700,6.58536263814557,6.60939680835778,6.55932562041567,6.60939680835778,8487.91525560394,0.0,1.0
1988-09-23,33.0,33.0,32.75,32.88,2400,6.60939680835778,6.60939680835778,6.55932562041567,6.58536263814557,11982.939184382,0.0,1.0
1988-09-26,33.25,33.25,33.0,33.0,3200,6.65946799629988,6.65946799629988,6.60939680835778,6.60939680835778,15977.2522458427,0.0,1.0
1988-09-27,34.5,34.5,33.5,33.5,21500,6.9098239360104,6.9098239360104,6.70953918424199,6.70953918424199,107347.163526756,0.0,1.0
1988-09-28,34.62,34.62,34.38,34.5,7500,6.93385810622261,6.93385810622261,6.88578976579819,6.9098239360104,37446.6849511939,0.0,1.0
1988-09-29,35.25,35.25,34.62,34.62,7500,7.06003749983672,7.06003749983672,6.93385810622261,6.93385810622261,37446.6849511939,0.0,1.0
1988-09-30,35.0,35.12,34.88,35.12,1800,7.00996631189461,7.03400048210682,6.9859321416824,7.03400048210682,8987.20438828653,0.0,1.0
1988-10-03,34.0,34.75,34.0,34.75,23400,6.80968156012619,6.95989512395251,6.80968156012619,6.95989512395251,116833.657047725,0.0,1.0
1988-10-04,34.0,34.0,33.62,34.0,3700,6.80968156012619,6.80968156012619,6.7335733544542,6.80968156012619,18473.6979092557,0.0,1.0
1988-10-05,34.62,34.62,34.0,34.0,7900,6.93385810622261,6.93385810622261,6.80968156012619,6.80968156012619,39443.8414819242,0.0,1.0
1988-10-06,34.62,34.88,34.38,34.5,5300,6.93385810622261,6.9859321416824,6.88578976579819,6.9098239360104,26462.324032177,0.0,1.0
1988-10-07,34.62,34.62,34.5,34.5,900,6.93385810622261,6.93385810622261,6.9098239360104,6.9098239360104,4493.60219414327,0.0,1.0
1988-10-10,34.25,34.5,34.25,34.5,9700,6.8597527480683,6.9098239360104,6.8597527480683,6.9098239360104,48431.0458702107,0.0,1.0
1988-10-11,34.25,34.25,34.25,34.25,0,6.8597527480683,6.8597527480683,6.8597527480683,6.8597527480683,0,0.0,1.0
1988-10-12,34.0,34.0,33.88,34.0,1400,6.80968156012619,6.80968156012619,6.78564738991398,6.80968156012619,6990.04785755619,0.0,1.0
1988-10-13,34.0,34.0,34.0,34.0,0,6.80968156012619,6.80968156012619,6.80968156012619,6.80968156012619,0,0.0,1.0
1988-10-14,34.0,34.0,33.75,34.0,4700,6.80968156012619,6.80968156012619,6.75961037218409,6.80968156012619,23466.5892360815,0.0,1.0
1988-10-17,34.0,34.0,34.0,34.0,200,6.80968156012619,6.80968156012619,6.80968156012619,6.80968156012619,998.578265365171,0.0,1.0
1988-10-18,33.75,34.0,33.75,33.75,28500,6.75961037218409,6.80968156012619,6.75961037218409,6.75961037218409,142297.402814537,0.0,1.0
1988-10-19,33.5,33.88,33.5,33.88,1800,6.70953918424199,6.78564738991398,6.70953918424199,6.78564738991398,8987.20438828652,0.0,1.0
1988-10-20,34.0,34.0,33.38,33.38,3700,6.80968156012619,6.80968156012619,6.68550501402978,6.68550501402978,18473.6979092557,0.0,1.0
1988-10-21,33.5,33.88,33.5,33.75,12100,6.70953918424199,6.78564738991398,6.70953918424199,6.75961037218409,60413.9850545927,0.0,1.0
1988-10-24,33.5,33.75,33.5,33.5,6200,6.70953918424199,6.75961037218409,6.70953918424199,6.70953918424199,30955.9262263202,0.0,1.0
1988-10-25,33.5,33.62,33.38,33.5,7300,6.70953918424199,6.7335733544542,6.68550501402978,6.70953918424199,36448.1066858287,0.0,1.0
1988-10-26,33.62,33.62,33.62,33.62,100,6.7335733544542,6.7335733544542,6.7335733544542,6.7335733544542,499.289132682585,0.0,1.0
1988-10-27,33.75,33.75,33.5,33.62,25600,6.75961037218409,6.75961037218409,6.70953918424199,6.7335733544542,127818.017966742,0.0,1.0
1988-10-28,33.62,33.75,33.5,33.75,2300,6.7335733544542,6.75961037218409,6.70953918424199,6.75961037218409,11483.6500516994,0.0,1.0
1988-10-31,33.12,33.5,33.0,33.5,6000,6.63343097856999,6.70953918424199,6.60939680835778,6.70953918424199,29957.3479609551,0.0,1.0
1988-11-01,33.0,33.0,33.0,33.0,200,6.60939680835778,6.60939680835778,6.60939680835778,6.60939680835778,998.57826536517,0.0,1.0
1988-11-02,32.75,32.88,32.62,32.62,38500,6.55932562041567,6.58536263814557,6.53328860268578,6.53328860268578,192226.316082795,0.0,1.0
1988-11-03,32.5,33.0,32.5,32.75,6600,6.50925443247357,6.60939680835778,6.50925443247357,6.55932562041567,32953.0827570506,0.0,1.0
1988-11-04,32.38,32.5,32.38,32.5,4500,6.48522026226136,6.50925443247357,6.48522026226136,6.50925443247357,22468.0109707163,0.0,1.0
1988-11-07,32.0,32.25,31.88,32.25,12200,6.40911205658936,6.45918324453146,6.38507788637715,6.45918324453146,60913.2741872754,0.0,1.0
1988-11-08,32.0,32.0,31.75,31.88,27100,6.40911205658936,6.40911205658936,6.35904086864725,6.38507788637715,135307.354956981,0.0,1.0
1988-11-09,31.75,32.0,31.62,32.0,4100,6.35904086864725,6.40911205658936,6.33300385091736,6.40911205658936,20470.854439986,0.0,1.0
1988-11-10,31.5,31.75,31.5,31.5,15900,6.30896968070515,6.35904086864725,6.30896968070515,6.30896968070515,79386.972096531,0.0,1.0
1988-11-11,31.0,31.38,30.88,31.25,35200,6.20882730482094,6.28493551049294,6.18479313460873,6.25889849276305,175749.77470427,0.0,1.0
1988-11-14,31.0,31.0,30.62,30.62,17800,6.20882730482094,6.20882730482094,6.13271909914894,6.13271909914894,88873.4656175001,0.0,1.0
1988-11-15,31.0,31.0,30.75,31.0,4500,6.20882730482094,6.20882730482094,6.15875611687884,6.20882730482094,22468.0109707163,0.0,1.0
1988-11-16,30.5,31.0,30.5,31.0,4600,6.10868492893673,6.20882730482094,6.10868492893673,6.20882730482094,22967.3001033989,0.0,1.0
1988-11-17,30.25,30.5,29.88,30.0,22200,6.14473618425505,6.19551912792658,6.06957742762118,6.09395324058352,109288.662663947,0.43,1.0
1988-11-18,30.38,30.62,30.12,30.5,9400,6.17114331496424,6.21989494088891,6.11832905354585,6.19551912792658,46275.3796865362,0.0,1.0
1988-11-21,29.75,30.25,29.5,30.25,20300,6.04317029691199,6.14473618425505,5.99238735324046,6.14473618425505,99935.1284719877,0.0,1.0
1988-11-22,30.25,30.25,29.75,29.75,6900,6.14473618425505,6.14473618425505,6.04317029691199,6.04317029691199,33968.0978550106,0.0,1.0
1988-11-23,30.5,30.5,30.0,30.25,6600,6.19551912792658,6.19551912792658,6.09395324058352,6.14473618425505,32491.2240352275,0.0,1.0
1988-11-25,30.38,30.38,30.12,30.38,5900,6.17114331496424,6.17114331496424,6.11832905354585,6.17114331496424,29045.1851224004,0.0,1.0
1988-11-28,30.12,30.25,30.12,30.25,600,6.11832905354585,6.14473618425505,6.11832905354585,6.14473618425505,2953.74763956614,0.0,1.0
1988-11-29,30.12,30.38,30.12,30.38,1800,6.11832905354585,6.17114331496424,6.11832905354585,6.17114331496424,8861.24291869843,0.0,1.0
1988-11-30,30.75,30.75,30.25,30.25,9800,6.24630207159811,6.24630207159811,6.14473618425505,6.14473618425505,48244.5447795803,0.0,1.0
1988-12-01,31.12,31.12,31.0,31.0,7000,6.32146082823197,6.32146082823197,6.29708501526964,6.29708501526964,34460.3891282716,0.0,1.0
1988-12-02,30.75,31.0,30.75,31.0,2200,6.24630207159811,6.29708501526964,6.24630207159811,6.29708501526964,10830.4080117425,0.0,1.0
1988-12-05,31.25,31.38,30.75,30.75,26400,6.34786795894117,6.37427508965036,6.24630207159811,6.24630207159811,129964.89614091,0.0,1.0
1988-12-06,31.0,31.25,30.88,31.25,4100,6.29708501526964,6.34786795894117,6.2727092023073,6.34786795894117,20183.9422037019,0.0,1.0
1988-12-07,31.12,31.12,31.0,31.0,2600,6.32146082823197,6.32146082823197,6.29708501526964,6.29708501526964,12799.5731047866,0.0,1.0
1988-12-08,30.88,31.0,30.88,31.0,5500,6.2727092023073,6.29708501526964,6.2727092023073,6.29708501526964,27076.0200293563,0.0,1.0
1988-12-09,31.0,31.0,30.88,30.88,6100,6.29708501526964,6.29708501526964,6.2727092023073,6.2727092023073,30029.7676689224,0.0,1.0
1988-12-12,30.75,31.0,30.75,31.0,5800,6.24630207159811,6.29708501526964,6.24630207159811,6.29708501526964,28552.8938491393,0.0,1.0
1988-12-13,31.0,31.0,30.62,30.62,8500,6.29708501526964,6.29708501526964,6.21989494088891,6.21989494088891,41844.758227187,0.0,1.0
1988-12-14,30.62,30.88,30.5,30.88,12900,6.21989494088891,6.2727092023073,6.19551912792658,6.2727092023073,63505.574250672,0.0,1.0
1988-12-15,30.88,30.88,30.5,30.62,6900,6.2727092023073,6.2727092023073,6.19551912792658,6.21989494088891,33968.0978550106,0.0,1.0
1988-12-16,31.0,31.0,30.5,30.62,9600,6.29708501526964,6.29708501526964,6.19551912792658,6.21989494088891,47259.9622330582,0.0,1.0
1988-12-19,30.88,31.25,30.75,30.88,9200,6.2727092023073,6.34786795894117,6.24630207159811,6.2727092023073,45290.7971400142,0.0,1.0
1988-12-20,31.12,31.25,30.75,31.0,71200,6.32146082823197,6.34786795894117,6.24630207159811,6.29708501526964,350511.386561849,0.0,1.0
1988-12-21,31.0,31.25,30.88,31.12,24900,6.29708501526964,6.34786795894117,6.2727092023073,6.32146082823197,122580.527041995,0.0,1.0
1988-12-22,31.0,31.25,30.62,31.0,55100,6.29708501526964,6.34786795894117,6.21989494088891,6.29708501526964,271252.491566824,0.0,1.0
1988-12-23,31.0,31.12,31.0,31.0,99200,6.29708501526964,6.32146082823197,6.29708501526964,6.29708501526964,488352.943074935,0.0,1.0
1988-12-27,31.25,31.38,31.0,31.0,39000,6.34786795894117,6.37427508965036,6.29708501526964,6.29708501526964,191993.596571799,0.0,1.0
1988-12-28,31.88,31.88,31.0,31.25,10600,6.47584097699342,6.47584097699342,6.29708501526964,6.34786795894117,52182.8749656685,0.0,1.0
1988-12-29,31.88,32.25,31.75,31.75,6800,6.47584097699342,6.55099973362728,6.44943384628422,6.44943384628422,33475.8065817496,0.0,1.0
1988-12-30,32.5,32.5,31.62,31.62,12800,6.60178267729881,6.60178267729881,6.42302671557503,6.42302671557503,63013.282977411,0.0,1.0
1989-01-03,32.5,32.5,32.5,32.5,6500,6.60178267729881,6.60178267729881,6.60178267729881,6.60178267729881,31998.9327619665,0.0,1.0
1989-01-04,32.75,32.75,32.5,32.5,2200,6.65256562097034,6.65256562097034,6.60178267729881,6.60178267729881,10830.4080117425,0.0,1.0
1989-01-05,32.75,33.25,32.75,33.0,4200,6.65256562097034,6.7541315083134,6.65256562097034,6.70334856464187,20676.233476963,0.0,1.0
1989-01-06,33.0,33.0,32.62,32.62,1300,6.70334856464187,6.70334856464187,6.62615849026115,6.62615849026115,6399.7865523933,0.0,1.0
1989-01-09,33.0,33.0,33.0,33.0,1800,6.70334856464187,6.70334856464187,6.70334856464187,6.70334856464187,8861.24291869842,0.0,1.0
1989-01-10,33.25,33.25,33.0,33.25,3700,6.7541315083134,6.7541315083134,6.70334856464187,6.7541315083134,18214.7771106579,0.0,1.0
1989-01-11,32.75,33.0,32.75,33.0,3000,6.65256562097034,6.70334856464187,6.65256562097034,6.70334856464187,14768.7381978307,0.0,1.0
1989-01-12,33.0,33.12,33.0,33.0,10300,6.70334856464187,6.7277243776042,6.70334856464187,6.70334856464187,50706.0011458854,0.0,1.0
1989-01-13,33.62,33.62,32.88,32.88,5200,6.82929026494726,6.82929026494726,6.67897275167954,6.67897275167954,25599.1462095732,0.0,1.0
1989-01-16,33.5,33.75,33.38,33.5,3400,6.80491445198493,6.85569739565646,6.7805386390226,6.80491445198493,16737.9032908748,0.0,1.0
1989-01-17,33.75,33.75,33.62,33.62,2300,6.85569739565646,6.85569739565646,6.82929026494726,6.82929026494726,11322.6992850035,0.0,1.0
1989-01-18,33.62,34.0,33.5,33.5,4100,6.82929026494726,6.90648033932799,6.80491445198493,6.80491445198493,20183.942203702,0.0,1.0
1989-01-19,34.0,34.0,33.5,33.5,1400,6.90648033932799,6.90648033932799,6.80491445198493,6.80491445198493,6892.07782565433,0.0,1.0
1989-01-20,34.25,34.25,33.88,34.25,3900,6.95726328299952,6.95726328299952,6.88210452636565,6.95726328299952,19199.3596571799,0.0,1.0
1989-01-23,34.12,34.38,34.12,34.25,2000,6.93085615229032,6.98367041370871,6.93085615229032,6.95726328299952,9845.82546522047,0.0,1.0
1989-01-24,33.75,34.12,33.75,34.12,11500,6.85569739565646,6.93085615229032,6.85569739565646,6.93085615229032,56613.4964250177,0.0,1.0
1989-01-25,33.88,34.12,33.75,33.88,8600,6.88210452636565,6.93085615229032,6.85569739565646,6.88210452636565,42337.049500448,0.0,1.0
1989-01-26,34.0,34.0,33.75,33.75,10800,6.90648033932799,6.90648033932799,6.85569739565646,6.85569739565646,53167.4575121905,0.0,1.0
1989-01-27,33.75,34.0,33.75,33.75,44000,6.85569739565646,6.90648033932799,6.85569739565646,6.85569739565646,216608.16023485,0.0,1.0
1989-01-30,34.0,34.0,33.62,33.88,3500,6.90648033932799,6.90648033932799,6.82929026494726,6.88210452636565,17230.1945641358,0.0,1.0
1989-01-31,33.75,33.75,33.75,33.75,400,6.85569739565646,6.85569739565646,6.85569739565646,6.85569739565646,1969.16509304409,0.0,1.0
1989-02-01,33.62,34.0,33.25,34.0,9900,6.82929026494726,6.90648033932799,6.7541315083134,6.90648033932799,48736.8360528413,0.0,1.0
1989-02-02,33.62,33.75,33.5,33.62,22800,6.82929026494726,6.85569739565646,6.80491445198493,6.82929026494726,112242.410303513,0.0,1.0
1989-02-03,33.25,33.62,33.25,33.62,2800,6.7541315083134,6.82929026494726,6.7541315083134,6.82929026494726,13784.1556513087,0.0,1.0
1989-02-06,33.5,33.5,33.12,33.25,45200,6.80491445198493,6.80491445198493,6.7277243776042,6.7541315083134,222515.655513983,0.0,1.0
1989-02-07,33.88,34.0,33.5,33.5,22700,6.88210452636565,6.90648033932799,6.80491445198493,6.80491445198493,111750.119030252,0.0,1.0
1989-02-08,33.88,34.12,33.62,33.88,25800,6.88210452636565,6.93085615229032,6.82929026494726,6.88210452636565,127011.148501344,0.0,1.0
1989-02-09,33.0,34.0,33.0,33.75,12700,6.70334856464187,6.90648033932799,6.70334856464187,6.85569739565646,62520.99170415,0.0,1.0
1989-02-10,33.0,33.0,33.0,33.0,1000,6.70334856464187,6.70334856464187,6.70334856464187,6.70334856464187,4922.91273261023,0.0,1.0
1989-02-13,33.0,33.25,33.0,33.25,2700,6.70334856464187,6.7541315083134,6.70334856464187,6.7541315083134,13291.8643780476,0.0,1.0
1989-02-14,33.5,33.5,33.0,33.0,4700,6.80491445198493,6.80491445198493,6.70334856464187,6.70334856464187,23137.6898432681,0.0,1.0
1989-02-15,33.25,33.25,33.25,33.25,2400,6.84757212466902,6.84757212466902,6.84757212466902,6.84757212466902,11653.7655313645,0.46,1.0
1989-02-16,35.0,35.0,33.38,33.38,57000,7.20797065754633,7.20797065754633,6.87434458711133,6.87434458711133,276776.931369906,0.0,1.0
1989-02-17,34.75,35.0,34.62,35.0,3800,7.15648515284957,7.20797065754633,7.12971269040726,7.20797065754633,18451.7954246604,0.0,1.0
1989-02-21,34.75,34.75,34.5,34.5,3600,7.15648515284957,7.15648515284957,7.10499964815281,7.10499964815281,17480.6482970467,0.0,1.0
1989-02-22,33.62,34.5,33.62,34.5,15000,6.92377067162022,7.10499964815281,6.92377067162022,7.10499964815281,72836.034571028,0.0,1.0
1989-02-23,33.62,34.0,33.62,33.62,3200,6.92377067162022,7.00202863875929,6.92377067162022,6.92377067162022,15538.3540418193,0.0,1.0
1989-02-24,33.5,33.5,33.25,33.5,5500,6.89905762936577,6.89905762936577,6.84757212466902,6.89905762936577,26706.5460093769,0.0,1.0
1989-02-27,33.38,33.5,33.38,33.38,700,6.87434458711133,6.89905762936577,6.87434458711133,6.87434458711133,3399.01494664797,0.0,1.0
1989-02-28,33.25,33.38,33.25,33.38,700,6.84757212466902,6.87434458711133,6.84757212466902,6.87434458711133,3399.01494664797,0.0,1.0
1989-03-01,33.25,33.25,33.12,33.12,2000,6.84757212466902,6.84757212466902,6.8207996622267,6.8207996622267,9711.47127613706,0.0,1.0
1989-03-02,33.38,33.38,33.12,33.12,700,6.87434458711133,6.87434458711133,6.8207996622267,6.8207996622267,3399.01494664797,0.0,1.0
1989-03-03,33.5,33.5,33.25,33.25,5200,6.89905762936577,6.89905762936577,6.84757212466902,6.84757212466902,25249.8253179564,0.0,1.0
1989-03-06,33.38,33.5,33.38,33.5,2700,6.87434458711133,6.89905762936577,6.87434458711133,6.89905762936577,13110.486222785,0.0,1.0
1989-03-07,33.38,33.62,33.38,33.38,1500,6.87434458711133,6.92377067162022,6.87434458711133,6.87434458711133,7283.6034571028,0.0,1.0
1989-03-08,33.5,33.62,33.25,33.25,7600,6.89905762936577,6.92377067162022,6.84757212466902,6.84757212466902,36903.5908493209,0.0,1.0
1989-03-09,33.38,33.62,33.38,33.38,10900,6.87434458711133,6.92377067162022,6.87434458711133,6.87434458711133,52927.518454947,0.0,1.0
1989-03-10,33.12,33.38,33.12,33.25,3000,6.8207996622267,6.87434458711133,6.8207996622267,6.84757212466902,14567.2069142056,0.0,1.0
1989-03-13,33.5,33.62,33.25,33.25,2500,6.89905762936577,6.92377067162022,6.84757212466902,6.84757212466902,12139.3390951713,0.0,1.0
1989-03-14,33.62,33.62,33.38,33.38,2700,6.92377067162022,6.92377067162022,6.87434458711133,6.87434458711133,13110.486222785,0.0,1.0
1989-03-15,33.62,33.75,33.5,33.5,1800,6.92377067162022,6.95054313406253,6.89905762936577,6.89905762936577,8740.32414852336,0.0,1.0
1989-03-16,34.0,34.0,33.62,33.75,13800,7.00202863875929,7.00202863875929,6.92377067162022,6.95054313406253,67009.1518053458,0.0,1.0
1989-03-17,33.75,34.0,33.75,34.0,36300,6.95054313406253,7.00202863875929,6.95054313406253,7.00202863875929,176263.203661888,0.0,1.0
1989-03-20,33.25,33.75,33.25,33.75,4600,6.84757212466902,6.95054313406253,6.84757212466902,6.95054313406253,22336.3839351152,0.0,1.0
1989-03-21,33.62,33.62,33.25,33.25,3600,6.92377067162022,6.92377067162022,6.84757212466902,6.84757212466902,17480.6482970467,0.0,1.0
1989-03-22,33.62,33.88,33.62,33.88,15300,6.92377067162022,6.97731559650485,6.92377067162022,6.97731559650485,74292.7552624485,0.0,1.0
1989-03-23,33.5,33.5,33.5,33.5,1500,6.89905762936577,6.89905762936577,6.89905762936577,6.89905762936577,7283.6034571028,0.0,1.0
1989-03-27,33.62,33.62,33.62,33.62,600,6.92377067162022,6.92377067162022,6.92377067162022,6.92377067162022,2913.44138284112,0.0,1.0
1989-03-28,33.5,33.62,33.5,33.62,2200,6.89905762936577,6.92377067162022,6.89905762936577,6.92377067162022,10682.6184037508,0.0,1.0
1989-03-29,33.5,33.5,33.38,33.5,1300,6.89905762936577,6.89905762936577,6.87434458711133,6.89905762936577,6312.4563294891,0.0,1.0
1989-03-30,33.75,33.75,33.38,33.38,2200,6.95054313406253,6.95054313406253,6.87434458711133,6.87434458711133,10682.6184037508,0.0,1.0
1989-03-31,33.75,33.75,33.5,33.5,900,6.95054313406253,6.95054313406253,6.89905762936577,6.89905762936577,4370.16207426168,0.0,1.0
1989-04-03,33.75,33.75,33.5,33.62,7300,6.95054313406253,6.95054313406253,6.89905762936577,6.92377067162022,35446.8701579003,0.0,1.0
1989-04-04,33.25,33.75,33.25,33.62,23400,6.84757212466902,6.95054313406253,6.84757212466902,6.92377067162022,113624.213930804,0.0,1.0
1989-04-05,33.38,33.38,33.25,33.25,210000,6.87434458711133,6.87434458711133,6.84757212466902,6.84757212466902,1019704.48399439,0.0,1.0
1989-04-06,33.88,33.88,33.38,33.38,34500,6.97731559650485,6.97731559650485,6.87434458711133,6.87434458711133,167522.879513364,0.0,1.0
1989-04-07,33.88,34.0,33.88,33.88,3700,6.97731559650485,7.00202863875929,6.97731559650485,6.97731559650485,17966.2218608536,0.0,1.0
1989-04-10,34.25,34.25,33.62,33.62,51100,7.05351414345605,7.05351414345605,6.92377067162022,6.92377067162022,248128.091105302,0.0,1.0
1989-04-11,34.5,34.5,34.38,34.38,18200,7.10499964815281,7.10499964815281,7.08028660589837,7.08028660589837,88374.3886128473,0.0,1.0
1989-04-12,34.62,34.75,34.38,34.38,54400,7.12971269040726,7.15648515284957,7.08028660589837,7.08028660589837,264152.018710928,0.0,1.0
1989-04-13,34.38,34.62,34.38,34.62,2600,7.08028660589837,7.12971269040726,7.08028660589837,7.12971269040726,12624.9126589782,0.0,1.0
1989-04-14,34.5,34.5,34.25,34.25,7000,7.10499964815281,7.10499964815281,7.05351414345605,7.05351414345605,33990.1494664797,0.0,1.0
1989-04-17,34.5,34.62,34.38,34.38,31900,7.10499964815281,7.12971269040726,7.08028660589837,7.08028660589837,154897.966854386,0.0,1.0
1989-04-18,34.5,34.75,34.5,34.62,6600,7.10499964815281,7.15648515284957,7.10499964815281,7.12971269040726,32047.8552112523,0.0,1.0
1989-04-19,34.5,34.75,34.5,34.75,6500,7.10499964815281,7.15648515284957,7.10499964815281,7.15648515284957,31562.2816474455,0.0,1.0
1989-04-20,34.5,34.75,34.12,34.75,40400,7.10499964815281,7.15648515284957,7.02674168101374,7.15648515284957,196171.719777969,0.0,1.0
1989-04-21,34.38,34.75,34.38,34.5,5600,7.08028660589837,7.15648515284957,7.08028660589837,7.10499964815281,27192.1195731838,0.0,1.0
1989-04-24,34.62,34.62,34.5,34.62,8300,7.12971269040726,7.12971269040726,7.10499964815281,7.12971269040726,40302.6057959688,0.0,1.0
1989-04-25,34.5,34.62,34.25,34.62,7100,7.10499964815281,7.12971269040726,7.05351414345605,7.12971269040726,34475.7230302866,0.0,1.0
1989-04-26,34.12,34.5,34.12,34.25,6000,7.02674168101374,7.10499964815281,7.02674168101374,7.05351414345605,29134.4138284112,0.0,1.0
1989-04-27,34.25,34.25,34.0,34.25,20900,7.05351414345605,7.05351414345605,7.00202863875929,7.05351414345605,101484.874835632,0.0,1.0
1989-04-28,33.75,34.75,33.75,34.12,27200,6.95054313406253,7.15648515284957,6.95054313406253,7.02674168101374,132076.009355464,0.0,1.0
1989-05-01,34.25,34.25,33.75,34.0,7200,7.05351414345605,7.05351414345605,6.95054313406253,7.00202863875929,34961.2965940935,0.0,1.0
1989-05-02,34.38,34.62,34.0,34.0,66600,7.08028660589837,7.12971269040726,7.00202863875929,7.00202863875929,323391.993495364,0.0,1.0
1989-05-03,34.5,34.62,34.38,34.5,12800,7.10499964815281,7.12971269040726,7.08028660589837,7.10499964815281,62153.4161672772,0.0,1.0
1989-05-04,35.25,35.5,34.62,34.62,31900,7.25945616224309,7.31094166693985,7.12971269040726,7.12971269040726,154897.966854386,0.0,1.0
1989-05-05,35.25,35.25,34.88,35.12,10700,7.25945616224309,7.25945616224309,7.18325761529189,7.23268369980078,51956.3713273333,0.0,1.0
1989-05-08,35.25,35.25,35.0,35.12,36100,7.25945616224309,7.25945616224309,7.20797065754633,7.23268369980078,175292.056534274,0.0,1.0
1989-05-09,35.25,35.25,34.88,35.0,11500,7.25945616224309,7.25945616224309,7.18325761529189,7.20797065754633,55840.9598377881,0.0,1.0
1989-05-10,35.0,35.25,34.62,35.25,38200,7.20797065754633,7.25945616224309,7.12971269040726,7.25945616224309,185489.101374218,0.0,1.0
1989-05-11,34.62,34.75,34.5,34.75,12200,7.12971269040726,7.15648515284957,7.10499964815281,7.15648515284957,59239.9747844361,0.0,1.0
1989-05-12,34.5,34.88,34.25,34.88,57200,7.10499964815281,7.18325761529189,7.05351414345605,7.18325761529189,277748.07849752,0.0,1.0
1989-05-15,35.25,35.25,34.38,34.38,42100,7.25945616224309,7.25945616224309,7.08028660589837,7.08028660589837,204426.470362685,0.0,1.0
1989-05-16,35.5,35.5,35.0,35.5,35200,7.31094166693985,7.31094166693985,7.20797065754633,7.31094166693985,170921.894460012,0.0,1.0
1989-05-17,35.75,35.88,35.38,35.38,19100,7.36242717163661,7.38919963407892,7.28622862468541,7.28622862468541,92744.550687109,0.0,1.0
1989-05-18,35.75,36.12,35.75,35.75,22500,7.36242717163661,7.43862571858781,7.36242717163661,7.36242717163661,109254.051856542,0.0,1.0
1989-05-19,36.25,36.5,35.88,36.12,32400,7.46539818103013,7.51688368572689,7.38919963407892,7.43862571858781,157325.83467342,0.0,1.0
1989-05-22,36.38,36.62,36.25,36.25,10900,7.49217064347244,7.54159672798133,7.46539818103013,7.46539818103013,52927.518454947,0.0,1.0
1989-05-23,35.38,36.12,35.38,36.12,5800,7.38096195332744,7.53534046789676,7.38096195332744,7.53534046789676,27801.7962018475,0.46,1.0
1989-05-24,35.5,35.5,35.12,35.12,3700,7.40599630704139,7.40599630704139,7.3267208536139,7.3267208536139,17735.6286115234,0.0,1.0
1989-05-25,35.38,35.62,35.25,35.25,14400,7.38096195332744,7.43103066075533,7.35384140347067,7.35384140347067,69025.1491907939,0.0,1.0
1989-05-26,35.62,35.75,35.5,35.5,2300,7.43103066075533,7.4581512106121,7.40599630704139,7.40599630704139,11024.850217974,0.0,1.0
1989-05-30,36.0,36.12,35.88,35.88,17800,7.51030611418281,7.53534046789676,7.48527176046887,7.48527176046887,85322.7538608424,0.0,1.0
1989-05-31,35.75,36.0,35.75,36.0,16000,7.4581512106121,7.51030611418281,7.4581512106121,7.51030611418281,76694.6102119932,0.0,1.0
1989-06-01,35.62,35.62,35.12,35.62,53300,7.43103066075533,7.43103066075533,7.3267208536139,7.43103066075533,255488.920268702,0.0,1.0
1989-06-02,35.88,35.88,35.5,35.5,17800,7.48527176046887,7.48527176046887,7.40599630704139,7.40599630704139,85322.7538608424,0.0,1.0
1989-06-05,35.88,36.0,35.75,35.88,8300,7.48527176046887,7.51030611418281,7.4581512106121,7.48527176046887,39785.3290474715,0.0,1.0
1989-06-06,35.88,35.88,35.75,35.75,16400,7.48527176046887,7.48527176046887,7.4581512106121,7.4581512106121,78611.975467293,0.0,1.0
1989-06-07,35.88,35.88,35.88,35.88,700,7.48527176046887,7.48527176046887,7.48527176046887,7.48527176046887,3355.3891967747,0.0,1.0
1989-06-08,35.75,36.0,35.62,35.75,10700,7.4581512106121,7.51030611418281,7.43103066075533,7.4581512106121,51289.5205792704,0.0,1.0
1989-06-09,36.0,36.0,35.5,35.5,18500,7.51030611418281,7.51030611418281,7.40599630704139,7.40599630704139,88678.1430576171,0.0,1.0
1989-06-12,35.88,36.0,35.75,35.75,4400,7.48527176046887,7.51030611418281,7.4581512106121,7.4581512106121,21091.0178082981,0.0,1.0
1989-06-13,35.75,35.88,35.75,35.75,1600,7.4581512106121,7.48527176046887,7.4581512106121,7.4581512106121,7669.46102119932,0.0,1.0
1989-06-14,36.0,36.0,35.88,35.88,2000,7.51030611418281,7.51030611418281,7.48527176046887,7.48527176046887,9586.82627649915,0.0,1.0
1989-06-15,35.38,35.75,35.25,35.75,11500,7.38096195332744,7.4581512106121,7.35384140347067,7.4581512106121,55124.2510898701,0.0,1.0
1989-06-16,35.88,35.88,35.5,35.62,4700,7.48527176046887,7.48527176046887,7.40599630704139,7.43103066075533,22529.041749773,0.0,1.0
1989-06-19,36.25,36.38,35.5,35.62,44400,7.56246101775353,7.5895815676103,7.40599630704139,7.43103066075533,212827.543338281,0.0,1.0
1989-06-20,36.25,36.25,36.25,36.25,200,7.56246101775353,7.56246101775353,7.56246101775353,7.56246101775353,958.682627649914,0.0,1.0
1989-06-21,36.0,36.12,36.0,36.12,2600,7.51030611418281,7.53534046789676,7.51030611418281,7.53534046789676,12462.8741594489,0.0,1.0
1989-06-22,35.5,36.0,35.5,36.0,11800,7.40599630704139,7.51030611418281,7.40599630704139,7.51030611418281,56562.2750313449,0.0,1.0
1989-06-23,35.0,35.25,34.75,35.25,13500,7.30168649989996,7.35384140347067,7.24953159632924,7.35384140347067,64711.0773663692,0.0,1.0
1989-06-26,35.38,35.38,34.75,34.75,2000,7.38096195332744,7.38096195332744,7.24953159632924,7.24953159632924,9586.82627649915,0.0,1.0
1989-06-27,35.0,35.38,34.88,35.38,25300,7.30168649989996,7.38096195332744,7.27665214618601,7.38096195332744,121273.352397714,0.0,1.0
1989-06-28,35.0,35.0,35.0,35.0,31700,7.30168649989996,7.30168649989996,7.30168649989996,7.30168649989996,151951.196482511,0.0,1.0
1989-06-29,34.75,35.0,34.75,34.75,20400,7.24953159632924,7.30168649989996,7.24953159632924,7.24953159632924,97785.6280202913,0.0,1.0
1989-06-30,33.75,35.0,33.75,34.88,30100,7.04091198204639,7.30168649989996,7.04091198204639,7.27665214618601,144281.735461312,0.0,1.0
1989-07-03,34.0,34.0,33.88,33.88,13100,7.0930668856171,7.0930668856171,7.06803253190316,7.06803253190316,62793.7121110694,0.0,1.0
1989-07-05,34.25,34.25,34.12,34.12,13800,7.14522178918781,7.14522178918781,7.11810123933104,7.11810123933104,66149.1013078442,0.0,1.0
1989-07-06,34.5,34.75,34.25,34.25,16800,7.19737669275853,7.24953159632924,7.14522178918781,7.14522178918781,80529.3407225928,0.0,1.0
1989-07-07,35.0,35.0,34.5,34.5,6200,7.30168649989996,7.30168649989996,7.19737669275853,7.19737669275853,29719.1614571473,0.0,1.0
1989-07-10,35.62,35.75,35.25,35.25,17100,7.43103066075533,7.4581512106121,7.35384140347067,7.35384140347067,81967.3646640677,0.0,1.0
1989-07-11,35.75,35.75,35.5,35.62,6000,7.4581512106121,7.4581512106121,7.40599630704139,7.43103066075533,28760.4788294974,0.0,1.0
1989-07-12,35.5,35.5,35.5,35.5,3300,7.40599630704139,7.40599630704139,7.40599630704139,7.40599630704139,15818.2633562236,0.0,1.0
1989-07-13,35.12,35.38,35.12,35.25,14000,7.3267208536139,7.38096195332744,7.3267208536139,7.35384140347067,67107.783935494,0.0,1.0
1989-07-14,35.12,35.25,35.0,35.12,6900,7.3267208536139,7.35384140347067,7.30168649989996,7.3267208536139,33074.5506539221,0.0,1.0
1989-07-17,35.75,35.75,35.12,35.12,10400,7.4581512106121,7.4581512106121,7.3267208536139,7.3267208536139,49851.4966377956,0.0,1.0
1989-07-18,35.75,36.0,35.5,35.62,57700,7.4581512106121,7.51030611418281,7.40599630704139,7.43103066075533,276579.938077,0.0,1.0
1989-07-19,35.75,35.88,35.5,35.62,16300,7.4581512106121,7.48527176046887,7.40599630704139,7.43103066075533,78132.634153468,0.0,1.0
1989-07-20,35.75,35.75,35.5,35.5,44300,7.4581512106121,7.4581512106121,7.40599630704139,7.40599630704139,212348.202024456,0.0,1.0
1989-07-21,35.75,35.75,35.62,35.75,21500,7.4581512106121,7.4581512106121,7.43103066075533,7.4581512106121,103058.382472366,0.0,1.0
1989-07-24,35.62,35.75,35.62,35.75,14500,7.43103066075533,7.4581512106121,7.43103066075533,7.4581512106121,69504.4905046188,0.0,1.0
1989-07-25,35.88,35.88,35.62,35.62,10600,7.48527176046887,7.48527176046887,7.43103066075533,7.43103066075533,50810.1792654455,0.0,1.0
1989-07-26,36.0,36.12,36.0,36.0,3700,7.51030611418281,7.53534046789676,7.51030611418281,7.51030611418281,17735.6286115234,0.0,1.0
1989-07-27,36.25,36.25,36.0,36.25,7700,7.56246101775353,7.56246101775353,7.51030611418281,7.56246101775353,36909.2811645217,0.0,1.0
1989-07-28,36.62,36.75,36.12,36.12,5100,7.63965027503818,7.66677082489496,7.53534046789676,7.53534046789676,24446.4070050728,0.0,1.0
1989-07-31,37.38,37.38,36.62,36.62,9900,7.79820118189316,7.79820118189316,7.63965027503818,7.63965027503818,47454.7900686708,0.0,1.0
1989-08-01,36.88,37.12,36.88,37.12,11200,7.69389137475173,7.74396008217961,7.69389137475173,7.74396008217961,53686.2271483952,0.0,1.0
1989-08-02,36.75,37.38,36.75,36.88,53000,7.66677082489496,7.79820118189316,7.66677082489496,7.69389137475173,254050.896327227,0.0,1.0
1989-08-03,37.88,38.0,36.75,36.75,9000,7.90251098903458,7.92754534274852,7.66677082489496,7.66677082489496,43140.7182442462,0.0,1.0
1989-08-04,37.38,37.75,37.38,37.75,7600,7.79820118189316,7.87539043917781,7.79820118189316,7.87539043917781,36429.9398506967,0.0,1.0
1989-08-07,38.0,38.0,37.25,37.25,82900,7.92754534274852,7.92754534274852,7.77108063203638,7.77108063203638,397373.94916089,0.0,1.0
1989-08-08,38.0,38.38,37.88,38.38,16700,7.92754534274852,8.00682079617601,7.90251098903458,8.00682079617601,80049.9994087679,0.0,1.0
1989-08-09,37.88,37.88,37.88,37.88,3400,7.90251098903458,7.90251098903458,7.90251098903458,7.90251098903458,16297.6046700486,0.0,1.0
1989-08-10,38.0,38.0,37.88,37.88,8800,7.92754534274852,7.92754534274852,7.90251098903458,7.90251098903458,42182.0356165963,0.0,1.0
1989-08-11,38.38,38.62,38.12,38.25,4700,8.00682079617601,8.05688950360389,7.95257969646247,7.97970024631924,22529.041749773,0.0,1.0
1989-08-14,38.5,38.75,38.5,38.5,69400,8.03185514988995,8.08401005346067,8.03185514988995,8.03185514988995,332662.871794521,0.0,1.0
1989-08-15,38.62,38.75,38.5,38.5,25900,8.05688950360389,8.08401005346067,8.03185514988995,8.03185514988995,124149.400280664,0.0,1.0
1989-08-16,38.12,38.25,38.0,38.12,3900,8.04854471903258,8.07599253680473,8.02320827185829,8.04854471903258,18471.4138008628,0.46,1.0
1989-08-17,38.25,38.25,38.12,38.12,11800,8.07599253680473,8.07599253680473,8.04854471903258,8.04854471903258,55887.8673974824,0.0,1.0
1989-08-18,38.0,38.12,38.0,38.12,2400,8.02320827185829,8.04854471903258,8.02320827185829,8.04854471903258,11367.023877454,0.0,1.0
1989-08-21,38.25,38.25,38.0,38.0,2200,8.07599253680473,8.07599253680473,8.02320827185829,8.02320827185829,10419.7718876662,0.0,1.0
1989-08-22,38.0,38.12,38.0,38.12,1800,8.02320827185829,8.04854471903258,8.02320827185829,8.04854471903258,8525.26790809053,0.0,1.0
1989-08-23,38.25,38.25,38.0,38.0,17300,8.07599253680473,8.07599253680473,8.02320827185829,8.02320827185829,81937.2971166479,0.0,1.0
1989-08-24,38.12,38.25,37.75,38.25,43800,8.04854471903258,8.07599253680473,7.97042400691186,8.07599253680473,207448.185763536,0.0,1.0
1989-08-25,38.25,38.38,38.25,38.38,3000,8.07599253680473,8.10344035457688,8.07599253680473,8.10344035457688,14208.7798468176,0.0,1.0
1989-08-28,38.0,38.25,38.0,38.25,7500,8.02320827185829,8.07599253680473,8.02320827185829,8.07599253680473,35521.9496170439,0.0,1.0
1989-08-29,38.0,38.0,37.88,37.88,7600,8.02320827185829,8.02320827185829,7.997871824684,7.997871824684,35995.5756119378,0.0,1.0
1989-08-30,37.88,38.25,37.88,38.12,44700,7.997871824684,8.07599253680473,7.997871824684,8.04854471903258,211710.819717582,0.0,1.0
1989-08-31,38.0,38.12,37.88,37.88,1500,8.02320827185829,8.04854471903258,7.997871824684,7.997871824684,7104.38992340878,0.0,1.0
1989-09-01,38.12,38.12,38.0,38.0,1900,8.04854471903258,8.04854471903258,8.02320827185829,8.02320827185829,8998.89390298445,0.0,1.0
1989-09-05,38.25,38.25,38.0,38.0,6300,8.07599253680473,8.07599253680473,8.02320827185829,8.02320827185829,29838.4376783169,0.0,1.0
1989-09-06,38.5,38.5,38.38,38.38,4300,8.12877680175117,8.12877680175117,8.10344035457688,8.10344035457688,20365.9177804385,0.0,1.0
1989-09-07,38.38,38.62,38.38,38.62,7000,8.10344035457688,8.15411324892545,8.10344035457688,8.15411324892545,33153.8196425743,0.0,1.0
1989-09-08,38.62,38.75,38.5,38.62,4800,8.15411324892545,8.1815610666976,8.12877680175117,8.15411324892545,22734.0477549081,0.0,1.0
1989-09-11,38.25,38.38,38.0,38.38,21700,8.07599253680473,8.10344035457688,8.02320827185829,8.10344035457688,102776.84089198,0.0,1.0
1989-09-12,38.12,38.12,38.12,38.12,800,8.04854471903258,8.04854471903258,8.04854471903258,8.04854471903258,3789.00795915135,0.0,1.0
1989-09-13,37.5,37.75,37.5,37.62,21000,7.91763974196542,7.97042400691186,7.91763974196542,7.94297618913971,99461.4589277229,0.0,1.0
1989-09-14,37.75,37.75,37.62,37.75,18100,7.97042400691186,7.97042400691186,7.94297618913971,7.97042400691186,85726.3050757992,0.0,1.0
1989-09-15,37.75,38.0,37.75,38.0,7800,7.97042400691186,8.02320827185829,7.97042400691186,8.02320827185829,36942.8276017256,0.0,1.0
1989-09-18,37.75,37.75,37.75,37.75,1000,7.97042400691186,7.97042400691186,7.97042400691186,7.97042400691186,4736.25994893918,0.0,1.0
1989-09-19,38.25,38.75,37.88,38.0,39100,8.07599253680473,8.1815610666976,7.997871824684,8.02320827185829,185187.764003522,0.0,1.0
1989-09-20,38.0,38.0,38.0,38.0,19200,8.02320827185829,8.02320827185829,8.02320827185829,8.02320827185829,90936.1910196324,0.0,1.0
1989-09-21,38.0,38.0,38.0,38.0,19900,8.02320827185829,8.02320827185829,8.02320827185829,8.02320827185829,94251.5729838898,0.0,1.0
1989-09-22,38.0,38.0,38.0,38.0,6100,8.02320827185829,8.02320827185829,8.02320827185829,8.02320827185829,28891.185688529,0.0,1.0
1989-09-25,38.0,38.12,38.0,38.0,1000,8.02320827185829,8.04854471903258,8.02320827185829,8.02320827185829,4736.25994893919,0.0,1.0
1989-09-26,37.88,38.0,37.88,38.0,1500,7.997871824684,8.02320827185829,7.997871824684,8.02320827185829,7104.38992340878,0.0,1.0
1989-09-27,37.5,37.88,37.25,37.88,23800,7.91763974196542,7.997871824684,7.86485547701898,7.997871824684,112722.986784753,0.0,1.0
1989-09-28,37.5,37.75,37.5,37.75,15800,7.91763974196542,7.97042400691186,7.91763974196542,7.97042400691186,74832.9071932391,0.0,1.0
1989-09-29,37.75,37.88,37.75,37.75,10800,7.97042400691186,7.997871824684,7.97042400691186,7.97042400691186,51151.6074485432,0.0,1.0
1989-10-02,37.62,37.88,37.62,37.88,1500,7.94297618913971,7.997871824684,7.94297618913971,7.997871824684,7104.38992340878,0.0,1.0
1989-10-03,37.5,37.88,37.5,37.88,13800,7.91763974196542,7.997871824684,7.91763974196542,7.997871824684,65360.3872953607,0.0,1.0
1989-10-04,37.62,37.62,37.62,37.62,100,7.94297618913971,7.94297618913971,7.94297618913971,7.94297618913971,473.625994893918,0.0,1.0
1989-10-05,37.25,37.5,37.25,37.5,1000,7.86485547701898,7.91763974196542,7.86485547701898,7.91763974196542,4736.25994893919,0.0,1.0
1989-10-06,37.0,37.0,37.0,37.0,10900,7.81207121207255,7.81207121207255,7.81207121207255,7.81207121207255,51625.2334434371,0.0,1.0
1989-10-09,37.12,37.12,37.0,37.12,600,7.83740765924684,7.83740765924684,7.81207121207255,7.83740765924684,2841.75596936351,0.0,1.0
1989-10-10,37.12,37.25,37.0,37.0,1100,7.83740765924684,7.86485547701898,7.81207121207255,7.81207121207255,5209.8859438331,0.0,1.0
1989-10-11,37.25,37.25,37.0,37.25,10900,7.86485547701898,7.86485547701898,7.81207121207255,7.86485547701898,51625.2334434371,0.0,1.0
1989-10-12,37.0,37.12,37.0,37.12,4400,7.81207121207255,7.83740765924684,7.81207121207255,7.83740765924684,20839.5437753324,0.0,1.0
1989-10-13,36.88,37.25,36.75,37.0,13600,7.78673476489826,7.86485547701898,7.75928694712611,7.81207121207255,64413.1353055729,0.0,1.0
1989-10-16,35.75,35.75,35.25,35.25,30300,7.54814988734037,7.54814988734037,7.4425813574475,7.4425813574475,143508.676452857,0.0,1.0
1989-10-17,35.75,35.75,35.75,35.75,1300,7.54814988734037,7.54814988734037,7.54814988734037,7.54814988734037,6157.13793362094,0.0,1.0
1989-10-18,35.88,35.88,35.62,35.62,3700,7.57559770511251,7.57559770511251,7.52070206956822,7.52070206956822,17524.161811075,0.0,1.0
1989-10-19,36.0,36.0,35.75,36.0,7100,7.6009341522868,7.6009341522868,7.54814988734037,7.6009341522868,33627.4456374682,0.0,1.0
1989-10-20,35.88,35.88,35.75,35.88,1400,7.57559770511251,7.57559770511251,7.54814988734037,7.57559770511251,6630.76392851486,0.0,1.0
1989-10-23,35.88,36.12,35.88,36.0,2000,7.57559770511251,7.62627059946109,7.57559770511251,7.6009341522868,9472.51989787837,0.0,1.0
1989-10-24,36.0,36.0,35.75,35.75,16800,7.6009341522868,7.6009341522868,7.54814988734037,7.54814988734037,79569.1671421783,0.0,1.0
1989-10-25,35.25,35.75,35.0,35.75,22300,7.4425813574475,7.54814988734037,7.38979709250106,7.54814988734037,105618.596861344,0.0,1.0
1989-10-26,34.5,35.0,34.5,35.0,3700,7.28422856260819,7.38979709250106,7.28422856260819,7.38979709250106,17524.161811075,0.0,1.0
1989-10-27,34.75,34.75,34.5,34.5,1400,7.33701282755462,7.33701282755462,7.28422856260819,7.28422856260819,6630.76392851486,0.0,1.0
1989-10-30,34.5,34.75,34.5,34.75,900,7.28422856260819,7.33701282755462,7.28422856260819,7.33701282755462,4262.63395404526,0.0,1.0
1989-10-31,34.75,34.75,34.62,34.62,2100,7.33701282755462,7.33701282755462,7.30956500978248,7.30956500978248,9946.14589277229,0.0,1.0
1989-11-01,34.88,35.0,34.62,35.0,2800,7.36446064532677,7.38979709250106,7.30956500978248,7.38979709250106,13261.5278570297,0.0,1.0
1989-11-02,35.0,35.12,34.88,35.0,3300,7.38979709250106,7.41513353967535,7.36446064532677,7.38979709250106,15629.6578314993,0.0,1.0
1989-11-03,34.5,34.75,34.5,34.75,5800,7.28422856260819,7.33701282755462,7.28422856260819,7.33701282755462,27470.3077038473,0.0,1.0
1989-11-06,34.88,35.0,34.25,34.25,11800,7.36446064532677,7.38979709250106,7.23144429766175,7.23144429766175,55887.8673974824,0.0,1.0
1989-11-07,35.0,35.0,34.88,34.88,300,7.38979709250106,7.38979709250106,7.36446064532677,7.36446064532677,1420.87798468176,0.0,1.0
1989-11-08,35.25,35.25,35.0,35.0,14200,7.4425813574475,7.4425813574475,7.38979709250106,7.38979709250106,67254.8912749364,0.0,1.0
1989-11-09,35.38,35.38,35.0,35.0,6700,7.47002917521964,7.47002917521964,7.38979709250106,7.38979709250106,31732.9416578925,0.0,1.0
1989-11-10,35.5,35.5,35.25,35.25,1400,7.49536562239393,7.49536562239393,7.4425813574475,7.4425813574475,6630.76392851486,0.0,1.0
1989-11-13,36.0,36.0,35.62,35.62,38600,7.6009341522868,7.6009341522868,7.52070206956822,7.52070206956822,182819.634029053,0.0,1.0
1989-11-14,35.75,35.88,35.75,35.88,7200,7.54814988734037,7.57559770511251,7.54814988734037,7.57559770511251,34101.0716323621,0.0,1.0
1989-11-15,35.75,35.75,35.5,35.75,18000,7.54814988734037,7.54814988734037,7.49536562239393,7.54814988734037,85252.6790809053,0.0,1.0
1989-11-16,35.5,35.5,35.25,35.5,2900,7.59248866989537,7.59248866989537,7.53902043982569,7.59248866989537,13559.4538860759,0.46,1.0
1989-11-17,35.5,35.5,35.5,35.5,800,7.59248866989537,7.59248866989537,7.59248866989537,7.59248866989537,3740.53900305542,0.0,1.0
1989-11-20,35.5,35.5,35.25,35.5,3200,7.59248866989537,7.59248866989537,7.53902043982569,7.59248866989537,14962.1560122217,0.0,1.0
1989-11-21,35.88,36.0,35.62,35.75,7100,7.6737603796013,7.69942513003475,7.61815342032882,7.64595689996506,33197.2836521168,0.0,1.0
1989-11-22,36.5,36.5,36.0,36.0,2600,7.80636159017412,7.80636159017412,7.69942513003475,7.69942513003475,12156.7517599301,0.0,1.0
1989-11-24,36.5,36.5,36.5,36.5,0,7.80636159017412,7.80636159017412,7.80636159017412,7.80636159017412,0,0.0,1.0
1989-11-27,36.75,36.75,36.75,36.75,1400,7.8598298202438,7.8598298202438,7.8598298202438,7.8598298202438,6545.94325534698,0.0,1.0
1989-11-28,37.25,37.25,36.75,36.75,3500,7.96676628038317,7.96676628038317,7.8598298202438,7.8598298202438,16364.8581383675,0.0,1.0
1989-11-29,37.12,37.25,37.12,37.12,6100,7.93896280074694,7.96676628038317,7.93896280074694,7.93896280074694,28521.6098982976,0.0,1.0
1989-11-30,37.5,37.5,37.25,37.25,3300,8.02023451045286,8.02023451045286,7.96676628038317,7.96676628038317,15429.7233876036,0.0,1.0
1989-12-01,37.38,37.5,37.38,37.5,6400,7.99456976001941,8.02023451045286,7.99456976001941,8.02023451045286,29924.3120244433,0.0,1.0
1989-12-04,37.25,37.25,37.25,37.25,900,7.96676628038317,7.96676628038317,7.96676628038317,7.96676628038317,4208.10637843735,0.0,1.0
1989-12-05,37.5,37.62,37.25,37.25,2900,8.02023451045286,8.04589926088631,7.96676628038317,7.96676628038317,13559.4538860759,0.0,1.0
1989-12-06,38.0,38.0,37.62,37.62,5600,8.12717097059223,8.12717097059223,8.04589926088631,8.04589926088631,26183.7730213879,0.0,1.0
1989-12-07,38.12,38.25,37.88,37.88,5800,8.15283572102568,8.18063920066192,8.10150622015878,8.10150622015878,27118.9077721518,0.0,1.0
1989-12-08,38.25,38.25,37.75,38.12,6500,8.18063920066192,8.18063920066192,8.07370274052255,8.15283572102568,30391.8793998253,0.0,1.0
1989-12-11,38.25,38.25,38.0,38.12,4700,8.18063920066192,8.18063920066192,8.12717097059223,8.15283572102568,21975.6666429506,0.0,1.0
1989-12-12,37.5,38.0,37.5,38.0,5300,8.02023451045286,8.12717097059223,8.02023451045286,8.12717097059223,24781.0708952421,0.0,1.0
1989-12-13,37.62,37.75,37.25,37.5,11800,8.04589926088631,8.07370274052255,7.96676628038317,8.02023451045286,55172.9502950674,0.0,1.0
1989-12-14,37.25,37.5,37.25,37.5,6300,7.96676628038317,8.02023451045286,7.96676628038317,8.02023451045286,29456.7446490614,0.0,1.0
1989-12-15,36.5,37.25,36.5,37.25,2700,7.80636159017412,7.96676628038317,7.80636159017412,7.96676628038317,12624.319135312,0.0,1.0
1989-12-18,36.0,36.25,36.0,36.0,30400,7.69942513003475,7.75289336010443,7.69942513003475,7.69942513003475,142140.482116106,0.0,1.0
1989-12-19,35.75,35.75,35.75,35.75,900,7.64595689996506,7.64595689996506,7.64595689996506,7.64595689996506,4208.10637843735,0.0,1.0
1989-12-20,35.5,35.75,35.5,35.75,4100,7.59248866989537,7.64595689996506,7.59248866989537,7.64595689996506,19170.262390659,0.0,1.0
1989-12-21,35.38,35.38,35.38,35.38,20800,7.56682391946193,7.56682391946193,7.56682391946193,7.56682391946193,97254.0140794408,0.0,1.0
1989-12-22,35.12,35.12,35.12,35.12,3200,7.51121696018945,7.51121696018945,7.51121696018945,7.51121696018945,14962.1560122217,0.0,1.0
1989-12-26,35.38,35.38,35.12,35.12,12000,7.56682391946193,7.56682391946193,7.51121696018945,7.51121696018945,56108.0850458312,0.0,1.0
1989-12-27,35.25,35.38,35.25,35.25,3400,7.53902043982569,7.56682391946193,7.53902043982569,7.53902043982569,15897.2907629855,0.0,1.0
1989-12-28,35.5,35.5,35.25,35.25,9300,7.59248866989537,7.59248866989537,7.53902043982569,7.53902043982569,43483.7659105193,0.0,1.0
1989-12-29,35.5,35.5,35.38,35.38,2500,7.59248866989537,7.59248866989537,7.56682391946193,7.56682391946193,11689.1843845482,0.0,1.0
1990-01-02,35.5,35.5,35.25,35.25,2800,7.59248866989537,7.59248866989537,7.53902043982569,7.53902043982569,13091.886510694,0.0,1.0
1990-01-03,35.63,35.88,35.63,35.75,3300,7.62029214953161,7.6737603796013,7.62029214953161,7.64595689996506,15429.7233876036,0.0,1.0
1990-01-04,36.38,36.38,35.75,35.75,8900,7.78069683974067,7.78069683974067,7.64595689996506,7.64595689996506,41613.4964089915,0.0,1.0
1990-01-05,36.25,36.5,36.25,36.5,1700,7.75289336010443,7.80636159017412,7.75289336010443,7.80636159017412,7948.64538149276,0.0,1.0
1990-01-08,36.13,36.13,36.13,36.13,300,7.72722860967098,7.72722860967098,7.72722860967098,7.72722860967098,1402.70212614578,0.0,1.0
1990-01-09,36.75,36.75,36.38,36.38,4100,7.8598298202438,7.8598298202438,7.78069683974067,7.78069683974067,19170.262390659,0.0,1.0
1990-01-10,36.38,36.63,36.38,36.5,500,7.78069683974067,7.83416506981035,7.78069683974067,7.80636159017412,2337.83687690964,0.0,1.0
1990-01-11,36.38,36.63,36.38,36.63,700,7.78069683974067,7.83416506981035,7.78069683974067,7.83416506981035,3272.97162767349,0.0,1.0
1990-01-12,36.0,36.25,36.0,36.25,1000,7.69942513003475,7.75289336010443,7.69942513003475,7.75289336010443,4675.67375381927,0.0,1.0
1990-01-15,36.0,36.0,36.0,36.0,4400,7.69942513003475,7.69942513003475,7.69942513003475,7.69942513003475,20572.9645168048,0.0,1.0
1990-01-16,35.75,35.88,35.75,35.75,2700,7.64595689996506,7.6737603796013,7.64595689996506,7.64595689996506,12624.319135312,0.0,1.0
1990-01-17,35.88,35.88,35.75,35.75,6700,7.6737603796013,7.6737603796013,7.64595689996506,7.64595689996506,31327.0141505891,0.0,1.0
1990-01-18,36.0,36.0,35.75,35.75,5600,7.69942513003475,7.69942513003475,7.64595689996506,7.64595689996506,26183.7730213879,0.0,1.0
1990-01-19,35.63,36.0,35.63,36.0,1400,7.62029214953161,7.69942513003475,7.62029214953161,7.69942513003475,6545.94325534698,0.0,1.0
1990-01-22,35.63,35.63,35.5,35.63,16000,7.62029214953161,7.62029214953161,7.59248866989537,7.62029214953161,74810.7800611084,0.0,1.0
1990-01-23,35.13,35.5,35.0,35.5,20800,7.51335568939224,7.59248866989537,7.485552209756,7.59248866989537,97254.0140794409,0.0,1.0
1990-01-24,34.75,34.88,34.63,34.88,2300,7.43208397968632,7.45988745932255,7.40641922925287,7.45988745932255,10754.0496337843,0.0,1.0
1990-01-25,34.5,35.0,34.5,35.0,1600,7.37861574961663,7.485552209756,7.37861574961663,7.485552209756,7481.07800611084,0.0,1.0
1990-01-26,33.63,34.5,33.63,34.25,5500,7.19254630897413,7.37861574961663,7.19254630897413,7.32514751954695,25716.205646006,0.0,1.0
1990-01-29,33.38,33.75,33.38,33.75,2200,7.13907807890444,7.21821105940757,7.13907807890444,7.21821105940757,10286.4822584024,0.0,1.0
1990-01-30,32.25,33.38,32.13,33.38,17400,6.89740167898946,7.13907807890444,6.87173692855601,7.13907807890444,81356.7233164553,0.0,1.0
1990-01-31,31.63,32.0,31.5,32.0,35300,6.76480046841664,6.84393344891977,6.7369969887804,6.84393344891977,165051.28350982,0.0,1.0
1990-02-01,32.0,32.0,31.25,31.63,24800,6.84393344891977,6.84393344891977,6.68352875871072,6.76480046841664,115956.709094718,0.0,1.0
1990-02-02,32.75,32.75,31.75,31.75,32000,7.00433813912883,7.00433813912883,6.79046521885009,6.79046521885009,149621.560122217,0.0,1.0
1990-02-05,33.25,33.25,33.0,33.0,46600,7.1112745992682,7.1112745992682,7.05780636919852,7.05780636919852,217886.396927978,0.0,1.0
1990-02-06,32.75,33.25,32.63,33.25,12000,7.00433813912883,7.1112745992682,6.97867338869538,7.1112745992682,56108.0850458313,0.0,1.0
1990-02-07,33.13,33.13,32.75,32.75,1300,7.08560984883475,7.08560984883475,7.00433813912883,7.00433813912883,6078.37587996506,0.0,1.0
1990-02-08,33.13,33.25,33.0,33.0,5900,7.08560984883475,7.1112745992682,7.05780636919852,7.05780636919852,27586.4751475337,0.0,1.0
1990-02-09,33.5,33.5,33.25,33.25,2200,7.16474282933789,7.16474282933789,7.1112745992682,7.1112745992682,10286.4822584024,0.0,1.0
1990-02-12,33.25,33.5,33.25,33.5,8200,7.1112745992682,7.16474282933789,7.1112745992682,7.16474282933789,38340.524781318,0.0,1.0
1990-02-13,33.5,33.5,33.38,33.38,1100,7.16474282933789,7.16474282933789,7.13907807890444,7.13907807890444,5143.2411292012,0.0,1.0
1990-02-14,33.0,33.0,33.0,33.0,2300,7.1626041001351,7.1626041001351,7.1626041001351,7.1626041001351,10596.7046257057,0.49,1.0
1990-02-15,33.13,33.25,33.13,33.25,700,7.19082041931745,7.21686625240885,7.19082041931745,7.21686625240885,3225.08401651912,0.0,1.0
1990-02-16,33.5,33.5,33.13,33.13,1300,7.2711284046826,7.2711284046826,7.19082041931745,7.19082041931745,5989.44174496407,0.0,1.0
1990-02-20,33.5,33.5,33.25,33.5,7400,7.2711284046826,7.2711284046826,7.21686625240885,7.2711284046826,34093.7453174878,0.0,1.0
1990-02-21,33.5,33.63,33.5,33.5,2100,7.2711284046826,7.29934472386495,7.2711284046826,7.2711284046826,9675.25204955735,0.0,1.0
1990-02-22,33.75,33.75,33.63,33.75,1200,7.32539055695635,7.32539055695635,7.29934472386495,7.32539055695635,5528.71545688992,0.0,1.0
1990-02-23,33.63,33.75,33.63,33.75,13100,7.29934472386495,7.32539055695635,7.29934472386495,7.32539055695635,60355.1437377149,0.0,1.0
1990-02-26,34.0,34.0,33.5,33.75,38100,7.3796527092301,7.3796527092301,7.2711284046826,7.32539055695635,175536.715756255,0.0,1.0
1990-02-27,34.13,34.13,33.88,33.88,5500,7.40786902841246,7.40786902841246,7.3536068761387,7.3536068761387,25339.9458440788,0.0,1.0
1990-02-28,34.13,34.13,34.13,34.13,100,7.40786902841246,7.40786902841246,7.40786902841246,7.40786902841246,460.726288074159,0.0,1.0
1990-03-01,34.0,34.25,34.0,34.13,47700,7.3796527092301,7.43391486150386,7.3796527092301,7.40786902841246,219766.439411374,0.0,1.0
1990-03-02,33.88,34.0,33.75,34.0,7600,7.3536068761387,7.3796527092301,7.32539055695635,7.3796527092301,35015.1978936361,0.0,1.0
1990-03-05,33.25,33.88,33.25,33.88,16800,7.21686625240885,7.3536068761387,7.21686625240885,7.3536068761387,77402.0163964588,0.0,1.0
1990-03-06,32.63,33.25,32.5,33.25,13600,7.08229611476995,7.21686625240885,7.0540797955876,7.21686625240885,62658.7751780857,0.0,1.0
1990-03-07,31.63,32.5,31.63,32.5,23200,6.86524750567495,7.0540797955876,6.86524750567495,7.0540797955876,106888.498833205,0.0,1.0
1990-03-08,31.63,31.88,31.5,31.88,7600,6.86524750567495,6.9195096579487,6.8370311864926,6.9195096579487,35015.1978936361,0.0,1.0
1990-03-09,31.5,31.75,31.5,31.63,9800,6.8370311864926,6.89129333876635,6.8370311864926,6.86524750567495,45151.1762312676,0.0,1.0
1990-03-12,31.13,31.25,31.13,31.25,11200,6.75672320112745,6.78276903421885,6.75672320112745,6.78276903421885,51601.3442643058,0.0,1.0
1990-03-13,31.0,31.13,31.0,31.13,11100,6.7285068819451,6.75672320112745,6.7285068819451,6.75672320112745,51140.6179762317,0.0,1.0
1990-03-14,31.0,31.0,31.0,31.0,8100,6.7285068819451,6.7285068819451,6.7285068819451,6.7285068819451,37318.8293340069,0.0,1.0
1990-03-15,30.75,31.0,30.5,31.0,16600,6.67424472967134,6.7285068819451,6.61998257739759,6.7285068819451,76480.5638203105,0.0,1.0
1990-03-16,30.63,30.88,30.5,30.5,12400,6.64819889657994,6.70246104885369,6.61998257739759,6.61998257739759,57130.0597211958,0.0,1.0
1990-03-19,30.75,30.75,30.63,30.63,9900,6.67424472967134,6.67424472967134,6.64819889657994,6.64819889657994,45611.9025193418,0.0,1.0
1990-03-20,30.63,30.75,30.5,30.63,11900,6.64819889657994,6.67424472967134,6.61998257739759,6.64819889657994,54826.428280825,0.0,1.0
1990-03-21,30.63,30.75,30.5,30.63,7100,6.64819889657994,6.67424472967134,6.61998257739759,6.64819889657994,32711.5664532653,0.0,1.0
1990-03-22,30.5,30.75,30.25,30.63,28600,6.61998257739759,6.67424472967134,6.56572042512384,6.64819889657994,131767.71838921,0.0,1.0
1990-03-23,30.5,30.75,30.5,30.63,6200,6.61998257739759,6.67424472967134,6.61998257739759,6.64819889657994,28565.0298605979,0.0,1.0
1990-03-26,30.63,30.75,30.5,30.75,4200,6.64819889657994,6.67424472967134,6.61998257739759,6.67424472967134,19350.5040991147,0.0,1.0
1990-03-27,30.75,30.75,30.63,30.75,1500,6.67424472967134,6.67424472967134,6.64819889657994,6.67424472967134,6910.8943211124,0.0,1.0
1990-03-28,31.0,31.0,30.63,30.63,26200,6.7285068819451,6.7285068819451,6.64819889657994,6.64819889657994,120710.28747543,0.0,1.0
1990-03-29,31.0,31.0,30.88,30.88,1000,6.7285068819451,6.7285068819451,6.70246104885369,6.70246104885369,4607.26288074159,0.0,1.0
1990-03-30,30.88,30.88,30.5,30.88,11000,6.70246104885369,6.70246104885369,6.61998257739759,6.70246104885369,50679.8916881576,0.0,1.0
1990-04-02,30.63,30.63,30.63,30.63,3000,6.64819889657994,6.64819889657994,6.64819889657994,6.64819889657994,13821.7886422248,0.0,1.0
1990-04-03,31.13,31.13,30.75,30.75,10100,6.75672320112745,6.75672320112745,6.67424472967134,6.67424472967134,46533.3550954901,0.0,1.0
1990-04-04,31.13,31.13,31.0,31.13,8600,6.75672320112745,6.75672320112745,6.7285068819451,6.75672320112745,39622.4607743777,0.0,1.0
1990-04-05,31.0,31.13,31.0,31.0,4800,6.7285068819451,6.75672320112745,6.7285068819451,6.7285068819451,22114.8618275596,0.0,1.0
1990-04-06,31.0,31.0,30.75,31.0,3800,6.7285068819451,6.7285068819451,6.67424472967134,6.7285068819451,17507.598946818,0.0,1.0
1990-04-09,30.63,31.0,30.63,30.88,6100,6.64819889657994,6.7285068819451,6.64819889657994,6.70246104885369,28104.3035725237,0.0,1.0
1990-04-10,30.88,31.0,30.75,30.75,3100,6.70246104885369,6.7285068819451,6.67424472967134,6.67424472967134,14282.5149302989,0.0,1.0
1990-04-11,31.0,31.0,30.88,31.0,5300,6.7285068819451,6.7285068819451,6.70246104885369,6.7285068819451,24418.4932679304,0.0,1.0
1990-04-12,30.88,31.0,30.88,31.0,2800,6.70246104885369,6.7285068819451,6.70246104885369,6.7285068819451,12900.3360660765,0.0,1.0
1990-04-16,31.0,31.0,31.0,31.0,1100,6.7285068819451,6.7285068819451,6.7285068819451,6.7285068819451,5067.98916881575,0.0,1.0
1990-04-17,31.0,31.13,30.88,31.0,22600,6.7285068819451,6.75672320112745,6.70246104885369,6.7285068819451,104124.14110476,0.0,1.0
1990-04-18,31.25,31.25,31.0,31.0,7200,6.78276903421885,6.78276903421885,6.7285068819451,6.7285068819451,33172.2927413395,0.0,1.0
1990-04-19,31.5,31.63,31.25,31.25,10600,6.8370311864926,6.86524750567495,6.78276903421885,6.78276903421885,48836.9865358609,0.0,1.0
1990-04-20,31.38,31.5,31.38,31.5,2100,6.8109853534012,6.8370311864926,6.8109853534012,6.8370311864926,9675.25204955734,0.0,1.0
1990-04-23,31.5,31.5,31.38,31.5,11900,6.8370311864926,6.8370311864926,6.8109853534012,6.8370311864926,54826.4282808249,0.0,1.0
1990-04-24,31.38,31.5,31.25,31.38,4700,6.8109853534012,6.8370311864926,6.78276903421885,6.8109853534012,21654.1355394855,0.0,1.0
1990-04-25,30.75,31.5,30.75,31.5,24600,6.67424472967134,6.8370311864926,6.67424472967134,6.8370311864926,113338.666866243,0.0,1.0
1990-04-26,30.63,30.88,30.63,30.75,10500,6.64819889657994,6.70246104885369,6.64819889657994,6.67424472967134,48376.2602477868,0.0,1.0
1990-04-27,30.63,30.88,30.63,30.75,8300,6.64819889657994,6.70246104885369,6.64819889657994,6.67424472967134,38240.2819101553,0.0,1.0
1990-04-30,30.63,30.75,30.5,30.75,17700,6.64819889657994,6.67424472967134,6.61998257739759,6.67424472967134,81548.5529891263,0.0,1.0
1990-05-01,30.13,30.63,30.13,30.63,14600,6.53967459203244,6.64819889657994,6.53967459203244,6.64819889657994,67266.0380588273,0.0,1.0
1990-05-02,30.13,30.25,30.13,30.25,4700,6.53967459203244,6.56572042512384,6.53967459203244,6.56572042512384,21654.1355394855,0.0,1.0
1990-05-03,30.38,30.5,30.13,30.38,10400,6.59393674430619,6.61998257739759,6.53967459203244,6.59393674430619,47915.5339597126,0.0,1.0
1990-05-04,30.0,30.25,30.0,30.13,9100,6.51145827285009,6.56572042512384,6.51145827285009,6.53967459203244,41926.0922147485,0.0,1.0
1990-05-07,29.88,30.0,29.75,29.75,54000,6.48541243975869,6.51145827285009,6.45719612057634,6.45719612057634,248792.195560046,0.0,1.0
1990-05-08,29.38,29.75,29.25,29.63,127700,6.37688813521119,6.45719612057634,6.34867181602884,6.43115028748494,588347.469870702,0.0,1.0
1990-05-09,29.5,29.5,29.25,29.38,27200,6.40293396830259,6.40293396830259,6.34867181602884,6.37688813521119,125317.550356171,0.0,1.0
1990-05-10,29.38,29.5,29.25,29.5,8900,6.37688813521119,6.40293396830259,6.34867181602884,6.40293396830259,41004.6396386002,0.0,1.0
1990-05-11,29.5,29.5,29.38,29.5,32900,6.40293396830259,6.40293396830259,6.37688813521119,6.40293396830259,151578.948776398,0.0,1.0
1990-05-14,29.63,29.63,29.38,29.5,43300,6.43115028748494,6.43115028748494,6.37688813521119,6.40293396830259,199494.482736111,0.0,1.0
1990-05-15,29.5,29.63,29.38,29.63,22100,6.40293396830259,6.43115028748494,6.37688813521119,6.43115028748494,101820.509664389,0.0,1.0
1990-05-16,28.88,29.38,28.5,29.25,29800,6.26836383066369,6.37688813521119,6.18588535920759,6.34867181602884,137296.433846099,0.0,1.0
1990-05-17,29.38,29.38,28.88,28.88,23300,6.37688813521119,6.37688813521119,6.26836383066369,6.26836383066369,107349.225121279,0.0,1.0
1990-05-18,29.13,29.38,28.88,29.38,23600,6.32262598293744,6.37688813521119,6.26836383066369,6.37688813521119,108731.403985502,0.0,1.0
1990-05-21,28.75,29.25,28.75,29.13,8000,6.24014751148134,6.34867181602884,6.24014751148134,6.32262598293744,36858.1030459327,0.0,1.0
1990-05-22,28.75,28.88,28.75,28.88,65400,6.24014751148134,6.26836383066369,6.24014751148134,6.26836383066369,301314.9924005,0.0,1.0
1990-05-23,28.75,28.88,28.63,28.75,12700,6.24014751148134,6.26836383066369,6.21410167838994,6.24014751148134,58512.2385854182,0.0,1.0
1990-05-24,28.25,28.5,28.0,28.5,79100,6.13162320693384,6.18588535920759,6.07736105466009,6.18588535920759,364434.49386666,0.0,1.0
1990-05-25,27.88,28.0,27.75,28.0,24800,6.15766904002524,6.18417263704113,6.12895680992469,6.18417263704113,112286.645401969,0.49,1.0
1990-05-29,27.63,27.75,27.38,27.75,119300,6.1024532129088,6.12895680992469,6.04723738579236,6.12895680992469,540153.096631249,0.0,1.0
1990-05-30,27.75,27.88,27.63,27.75,37500,6.12895680992469,6.15766904002524,6.1024532129088,6.12895680992469,169788.274297333,0.0,1.0
1990-05-31,27.63,27.88,27.5,27.88,40300,6.1024532129088,6.15766904002524,6.07374098280825,6.15766904002524,182465.7987782,0.0,1.0
1990-06-01,27.75,27.88,27.5,27.63,86300,6.12895680992469,6.15766904002524,6.07374098280825,6.1024532129088,390739.415249596,0.0,1.0
1990-06-04,28.0,28.0,27.63,27.75,46600,6.18417263704113,6.18417263704113,6.1024532129088,6.12895680992469,210990.228860152,0.0,1.0
1990-06-05,28.13,28.13,27.88,28.0,34500,6.21288486714168,6.21288486714168,6.15766904002524,6.18417263704113,156205.212353546,0.0,1.0
1990-06-06,28.5,28.5,28.13,28.13,32400,6.294604291274,6.294604291274,6.21288486714168,6.21288486714168,146697.068992896,0.0,1.0
1990-06-07,28.63,28.63,28.38,28.5,18700,6.32331652137455,6.32331652137455,6.26810069425811,6.294604291274,84667.7527829367,0.0,1.0
1990-06-08,28.63,28.88,28.5,28.63,27000,6.32331652137455,6.37853234849099,6.294604291274,6.32331652137455,122247.55749408,0.0,1.0
1990-06-11,28.75,28.75,28.5,28.75,4900,6.34982011839044,6.34982011839044,6.294604291274,6.34982011839044,22185.6678415182,0.0,1.0
1990-06-12,28.63,28.75,28.5,28.75,10800,6.32331652137455,6.34982011839044,6.294604291274,6.34982011839044,48899.0229976319,0.0,1.0
1990-06-13,28.63,28.88,28.5,28.5,12000,6.32331652137455,6.37853234849099,6.294604291274,6.294604291274,54332.2477751466,0.0,1.0
1990-06-14,28.5,28.75,28.5,28.63,17400,6.294604291274,6.34982011839044,6.294604291274,6.32331652137455,78781.7592739626,0.0,1.0
1990-06-15,28.75,28.75,28.63,28.63,14000,6.34982011839044,6.34982011839044,6.32331652137455,6.32331652137455,63387.6224043377,0.0,1.0
1990-06-18,28.38,28.88,28.38,28.88,20500,6.26810069425811,6.37853234849099,6.26810069425811,6.37853234849099,92817.5899492087,0.0,1.0
1990-06-19,28.5,28.75,28.5,28.63,10800,6.294604291274,6.34982011839044,6.294604291274,6.32331652137455,48899.0229976319,0.0,1.0
1990-06-20,28.63,28.75,28.5,28.75,2500,6.32331652137455,6.34982011839044,6.294604291274,6.34982011839044,11319.2182864889,0.0,1.0
1990-06-21,28.75,28.75,28.5,28.5,10900,6.34982011839044,6.34982011839044,6.294604291274,6.294604291274,49351.7917290915,0.0,1.0
1990-06-22,28.88,28.88,28.75,28.88,6600,6.37853234849099,6.37853234849099,6.34982011839044,6.37853234849099,29882.7362763306,0.0,1.0
1990-06-25,28.63,28.88,28.5,28.88,10900,6.32331652137455,6.37853234849099,6.294604291274,6.37853234849099,49351.7917290915,0.0,1.0
1990-06-26,28.63,28.75,28.5,28.75,6300,6.32331652137455,6.34982011839044,6.294604291274,6.34982011839044,28524.430081952,0.0,1.0
1990-06-27,28.5,28.75,28.5,28.63,3200,6.294604291274,6.34982011839044,6.294604291274,6.32331652137455,14488.5994067058,0.0,1.0
1990-06-28,28.5,28.5,28.25,28.5,28600,6.294604291274,6.294604291274,6.23938846415757,6.294604291274,129491.857197433,0.0,1.0
1990-06-29,28.88,28.88,28.38,28.5,26800,6.37853234849099,6.37853234849099,6.26810069425811,6.294604291274,121342.020031161,0.0,1.0
1990-07-02,28.63,28.75,28.5,28.75,21700,6.32331652137455,6.34982011839044,6.294604291274,6.34982011839044,98250.8147267234,0.0,1.0
1990-07-03,28.75,28.75,28.38,28.63,13800,6.34982011839044,6.34982011839044,6.26810069425811,6.32331652137455,62482.0849414186,0.0,1.0
1990-07-05,28.5,28.75,28.5,28.75,600,6.294604291274,6.34982011839044,6.294604291274,6.34982011839044,2716.61238875733,0.0,1.0
1990-07-06,28.75,28.75,28.38,28.75,6100,6.34982011839044,6.34982011839044,6.26810069425811,6.34982011839044,27618.8926190328,0.0,1.0
1990-07-09,28.38,28.63,28.38,28.63,26300,6.26810069425811,6.32331652137455,6.26810069425811,6.32331652137455,119078.176373863,0.0,1.0
1990-07-10,28.38,28.5,28.38,28.5,2800,6.26810069425811,6.294604291274,6.26810069425811,6.294604291274,12677.5244808675,0.0,1.0
1990-07-11,28.25,28.63,28.25,28.5,7100,6.23938846415757,6.32331652137455,6.23938846415757,6.294604291274,32146.5799336284,0.0,1.0
1990-07-12,28.38,28.38,28.25,28.38,2200,6.26810069425811,6.26810069425811,6.23938846415757,6.26810069425811,9960.91209211021,0.0,1.0
1990-07-13,28.13,28.5,28.0,28.38,17100,6.21288486714168,6.294604291274,6.18417263704113,6.26810069425811,77423.4530795838,0.0,1.0
1990-07-16,28.0,28.0,28.0,28.0,7000,6.18417263704113,6.18417263704113,6.18417263704113,6.18417263704113,31693.8112021688,0.0,1.0
1990-07-17,27.5,27.88,27.5,27.88,33600,6.07374098280825,6.15766904002524,6.07374098280825,6.15766904002524,152130.29377041,0.0,1.0
1990-07-18,27.0,27.5,27.0,27.25,29100,5.96330932857537,6.07374098280825,5.96330932857537,6.01852515569181,131755.70085473,0.0,1.0
1990-07-19,27.13,27.13,27.0,27.0,2600,5.99202155867592,5.99202155867592,5.96330932857537,5.96330932857537,11771.9870179484,0.0,1.0
1990-07-20,27.75,27.75,27.13,27.13,8800,6.12895680992469,6.12895680992469,5.99202155867592,5.99202155867592,39843.6483684408,0.0,1.0
1990-07-23,27.75,27.75,27.13,27.5,10200,6.12895680992469,6.12895680992469,5.99202155867592,6.07374098280825,46182.4106088746,0.0,1.0
1990-07-24,27.25,27.5,27.25,27.5,15700,6.01852515569181,6.07374098280825,6.01852515569181,6.07374098280825,71084.6908391501,0.0,1.0
1990-07-25,27.5,27.5,27.25,27.5,4800,6.07374098280825,6.07374098280825,6.01852515569181,6.07374098280825,21732.8991100586,0.0,1.0
1990-07-26,27.25,27.25,27.25,27.25,3900,6.01852515569181,6.01852515569181,6.01852515569181,6.01852515569181,17657.9805269226,0.0,1.0
1990-07-27,27.5,27.5,27.25,27.25,3300,6.07374098280825,6.07374098280825,6.01852515569181,6.01852515569181,14941.3681381653,0.0,1.0
1990-07-30,27.5,27.5,27.38,27.5,4600,6.07374098280825,6.07374098280825,6.04723738579236,6.07374098280825,20827.3616471395,0.0,1.0
1990-07-31,27.0,27.25,26.88,27.25,12000,5.96330932857537,6.01852515569181,5.93680573155948,6.01852515569181,54332.2477751466,0.0,1.0
1990-08-01,27.38,27.38,27.0,27.0,4900,6.04723738579236,6.04723738579236,5.96330932857537,5.96330932857537,22185.6678415182,0.0,1.0
1990-08-02,26.5,27.13,26.25,27.13,20000,5.8528776743425,5.99202155867592,5.79766184722606,5.99202155867592,90553.7462919109,0.0,1.0
1990-08-03,26.5,26.5,25.75,26.25,26200,5.8528776743425,5.8528776743425,5.68723019299318,5.79766184722606,118625.407642403,0.0,1.0
1990-08-06,26.13,26.38,26.0,26.38,25300,5.77115825021017,5.82637407732661,5.74244602010962,5.82637407732661,114550.489059267,0.0,1.0
1990-08-07,26.13,26.38,26.13,26.13,4600,5.77115825021017,5.82637407732661,5.77115825021017,5.77115825021017,20827.3616471395,0.0,1.0
1990-08-08,26.0,26.25,25.88,26.25,24200,5.74244602010962,5.79766184722606,5.71594242309373,5.79766184722606,109570.033013212,0.0,1.0
1990-08-09,25.5,25.75,25.5,25.75,8100,5.63201436587674,5.68723019299318,5.63201436587674,5.68723019299318,36674.2672482239,0.0,1.0
1990-08-10,25.63,25.75,25.5,25.63,14200,5.66072659597729,5.68723019299318,5.63201436587674,5.66072659597729,64293.1598672567,0.0,1.0
1990-08-13,25.63,25.63,25.63,25.63,17600,5.66072659597729,5.66072659597729,5.66072659597729,5.66072659597729,79687.2967368816,0.0,1.0
1990-08-14,25.63,25.63,25.5,25.63,5200,5.66072659597729,5.66072659597729,5.63201436587674,5.66072659597729,23543.9740358968,0.0,1.0
1990-08-15,25.0,25.13,25.0,25.13,2800,5.62980573279208,5.6590807226026,5.62980573279208,5.6590807226026,12433.8215779399,0.49,1.0
1990-08-16,24.75,24.75,24.75,24.75,3800,5.57350767546416,5.57350767546416,5.57350767546416,5.57350767546416,16874.4721414899,0.0,1.0
1990-08-17,24.75,24.75,24.38,24.5,4400,5.57350767546416,5.57350767546416,5.49018655061884,5.51720961813624,19538.8624796199,0.0,1.0
1990-08-20,24.75,24.75,24.5,24.75,2300,5.57350767546416,5.57350767546416,5.51720961813624,5.57350767546416,10213.4962961649,0.0,1.0
1990-08-21,24.25,24.75,24.25,24.5,2700,5.46091156080832,5.57350767546416,5.46091156080832,5.51720961813624,11989.7565215849,0.0,1.0
1990-08-22,23.38,24.0,23.38,24.0,18000,5.26499432130716,5.4046135034804,5.26499432130716,5.4046135034804,79931.7101438993,0.0,1.0
1990-08-23,23.0,23.25,22.88,23.13,5300,5.17942127416872,5.23571933149664,5.15239820665131,5.20869626397923,23535.4479868148,0.0,1.0
1990-08-24,22.88,23.13,22.75,23.13,4600,5.15239820665131,5.20869626397923,5.1231232168408,5.20869626397923,20426.9925923299,0.0,1.0
1990-08-27,22.88,23.13,22.88,23.0,6000,5.15239820665131,5.20869626397923,5.15239820665131,5.17942127416872,26643.9033812998,0.0,1.0
1990-08-28,22.88,23.0,22.88,23.0,4200,5.15239820665131,5.17942127416872,5.15239820665131,5.17942127416872,18650.7323669099,0.0,1.0
1990-08-29,22.88,23.0,22.88,23.0,3700,5.15239820665131,5.17942127416872,5.15239820665131,5.17942127416872,16430.4070851349,0.0,1.0
1990-08-30,22.38,23.0,22.25,23.0,5500,5.03980209199547,5.17942127416872,5.01052710218495,5.17942127416872,24423.5780995248,0.0,1.0
1990-08-31,22.13,22.38,22.13,22.38,4300,4.98350403466755,5.03980209199547,4.98350403466755,5.03980209199547,19094.7974232649,0.0,1.0
1990-09-04,22.0,22.13,22.0,22.0,49600,4.95422904485703,4.98350403466755,4.95422904485703,4.95422904485703,220256.267952079,0.0,1.0
1990-09-05,22.25,22.38,22.0,22.0,5100,5.01052710218495,5.03980209199547,4.95422904485703,4.95422904485703,22647.3178741049,0.0,1.0
1990-09-06,22.25,22.63,22.25,22.38,1900,5.01052710218495,5.09610014932339,5.01052710218495,5.03980209199547,8437.23607074494,0.0,1.0
1990-09-07,22.13,22.13,22.13,22.13,2200,4.98350403466755,4.98350403466755,4.98350403466755,4.98350403466755,9769.43123980993,0.0,1.0
1990-09-10,22.88,22.88,22.38,22.38,4800,5.15239820665131,5.15239820665131,5.03980209199547,5.03980209199547,21315.1227050399,0.0,1.0
1990-09-11,22.75,22.88,22.75,22.88,22800,5.1231232168408,5.15239820665131,5.1231232168408,5.15239820665131,101246.832848939,0.0,1.0
1990-09-12,22.38,22.75,22.25,22.75,9600,5.03980209199547,5.1231232168408,5.01052710218495,5.1231232168408,42630.2454100797,0.0,1.0
1990-09-13,22.25,22.5,22.25,22.38,11100,5.01052710218495,5.06682515951287,5.01052710218495,5.03980209199547,49291.2212554047,0.0,1.0
1990-09-14,21.75,22.0,21.75,22.0,35600,4.89793098752911,4.95422904485703,4.89793098752911,4.95422904485703,158087.160062379,0.0,1.0
1990-09-17,21.75,22.0,21.5,21.5,4300,4.89793098752911,4.95422904485703,4.84163293020119,4.84163293020119,19094.7974232649,0.0,1.0
1990-09-18,22.0,22.0,21.75,21.75,3500,4.95422904485703,4.95422904485703,4.89793098752911,4.89793098752911,15542.2769724249,0.0,1.0
1990-09-19,22.5,22.5,22.0,22.25,3600,5.06682515951287,5.06682515951287,4.95422904485703,5.01052710218495,15986.3420287799,0.0,1.0
1990-09-20,22.0,22.25,22.0,22.25,5400,4.95422904485703,5.01052710218495,4.95422904485703,5.01052710218495,23979.5130431698,0.0,1.0
1990-09-21,21.75,22.25,21.75,22.25,9300,4.89793098752911,5.01052710218495,4.89793098752911,5.01052710218495,41298.0502410147,0.0,1.0
1990-09-24,22.0,22.0,21.5,21.75,6100,4.95422904485703,4.95422904485703,4.84163293020119,4.89793098752911,27087.9684376548,0.0,1.0
1990-09-25,21.63,22.0,21.5,21.75,3200,4.87090792001171,4.95422904485703,4.84163293020119,4.89793098752911,14210.0818033599,0.0,1.0
1990-09-26,20.25,21.38,20.25,21.38,21800,4.56014264356159,4.81460986268379,4.56014264356159,4.81460986268379,96806.1822853892,0.0,1.0
1990-09-27,20.5,20.75,20.25,20.38,27800,4.61644070088951,4.67273875821743,4.56014264356159,4.58941763337211,123450.085666689,0.0,1.0
1990-09-28,20.25,20.5,20.13,20.5,4000,4.56014264356159,4.61644070088951,4.53311957604418,4.61644070088951,17762.6022541999,0.0,1.0
1990-10-01,20.5,20.63,20.38,20.5,5800,4.61644070088951,4.64571569070003,4.58941763337211,4.61644070088951,25755.7732685898,0.0,1.0
1990-10-02,20.63,20.75,20.63,20.75,700,4.64571569070003,4.67273875821743,4.64571569070003,4.67273875821743,3108.45539448498,0.0,1.0
1990-10-03,20.88,20.88,20.88,20.88,200,4.70201374802795,4.70201374802795,4.70201374802795,4.70201374802795,888.130112709993,0.0,1.0
1990-10-04,21.0,21.25,20.75,20.75,4100,4.72903681554535,4.78533487287327,4.67273875821743,4.67273875821743,18206.6673105549,0.0,1.0
1990-10-05,20.88,21.0,20.63,20.63,6100,4.70201374802795,4.72903681554535,4.64571569070003,4.64571569070003,27087.9684376548,0.0,1.0
1990-10-08,21.13,21.13,20.63,20.63,5200,4.75831180535587,4.75831180535587,4.64571569070003,4.64571569070003,23091.3829304598,0.0,1.0
1990-10-09,21.5,21.75,21.13,21.13,5300,4.84163293020119,4.89793098752911,4.75831180535587,4.75831180535587,23535.4479868148,0.0,1.0
1990-10-10,21.13,21.5,21.13,21.25,5300,4.75831180535587,4.84163293020119,4.75831180535587,4.78533487287327,23535.4479868148,0.0,1.0
1990-10-11,20.5,21.0,20.5,21.0,4800,4.61644070088951,4.72903681554535,4.61644070088951,4.72903681554535,21315.1227050398,0.0,1.0
1990-10-12,20.88,20.88,20.63,20.75,1800,4.70201374802795,4.70201374802795,4.64571569070003,4.67273875821743,7993.17101438994,0.0,1.0
1990-10-15,21.38,21.38,21.38,21.38,8900,4.81460986268379,4.81460986268379,4.81460986268379,4.81460986268379,39521.7900155947,0.0,1.0
1990-10-16,20.75,21.38,20.75,21.38,6300,4.67273875821743,4.81460986268379,4.67273875821743,4.81460986268379,27976.0985503648,0.0,1.0
1990-10-17,20.13,20.5,20.13,20.5,12900,4.53311957604418,4.61644070088951,4.53311957604418,4.61644070088951,57284.3922697946,0.0,1.0
1990-10-18,20.13,20.25,19.88,20.25,6000,4.53311957604418,4.56014264356159,4.47682151871626,4.56014264356159,26643.9033812998,0.0,1.0
1990-10-19,19.88,20.0,19.75,19.88,14000,4.47682151871626,4.50384458623367,4.44754652890575,4.47682151871626,62169.1078896996,0.0,1.0
1990-10-22,19.38,19.88,19.38,19.75,12000,4.36422540406042,4.47682151871626,4.36422540406042,4.44754652890575,53287.8067625996,0.0,1.0
1990-10-23,20.0,20.0,19.38,19.5,12000,4.50384458623367,4.50384458623367,4.36422540406042,4.39124847157782,53287.8067625996,0.0,1.0
1990-10-24,19.75,20.13,19.75,20.13,3700,4.44754652890575,4.53311957604418,4.44754652890575,4.53311957604418,16430.4070851349,0.0,1.0
1990-10-25,19.75,20.0,19.75,20.0,7600,4.44754652890575,4.50384458623367,4.44754652890575,4.50384458623367,33748.9442829797,0.0,1.0
1990-10-26,19.88,20.13,19.88,20.0,2500,4.47682151871626,4.53311957604418,4.47682151871626,4.50384458623367,11101.6264088749,0.0,1.0
1990-10-29,19.5,20.13,19.5,20.0,5700,4.39124847157782,4.53311957604418,4.39124847157782,4.50384458623367,25311.7082122348,0.0,1.0
1990-10-30,19.5,19.63,19.38,19.63,4700,4.39124847157782,4.42052346138834,4.36422540406042,4.42052346138834,20871.0576486849,0.0,1.0
1990-10-31,19.63,19.75,19.63,19.75,3500,4.42052346138834,4.44754652890575,4.42052346138834,4.44754652890575,15542.2769724249,0.0,1.0
1990-11-01,19.5,19.5,19.38,19.38,5200,4.39124847157782,4.39124847157782,4.36422540406042,4.36422540406042,23091.3829304599,0.0,1.0
1990-11-02,19.63,19.75,19.63,19.63,100,4.42052346138834,4.44754652890575,4.42052346138834,4.42052346138834,444.065056354997,0.0,1.0
1990-11-05,20.0,20.13,19.63,19.63,4800,4.50384458623367,4.53311957604418,4.42052346138834,4.42052346138834,21315.1227050398,0.0,1.0
1990-11-06,20.0,20.13,19.88,20.13,9700,4.50384458623367,4.53311957604418,4.47682151871626,4.53311957604418,43074.3104664346,0.0,1.0
1990-11-07,19.88,20.0,19.75,19.75,2200,4.47682151871626,4.50384458623367,4.44754652890575,4.44754652890575,9769.43123980994,0.0,1.0
1990-11-08,20.0,20.13,19.88,20.13,4800,4.50384458623367,4.53311957604418,4.47682151871626,4.53311957604418,21315.1227050398,0.0,1.0
1990-11-09,20.13,20.13,20.0,20.13,5000,4.53311957604418,4.53311957604418,4.50384458623367,4.53311957604418,22203.2528177499,0.0,1.0
1990-11-12,20.0,20.25,20.0,20.13,5100,4.50384458623367,4.56014264356159,4.50384458623367,4.53311957604418,22647.3178741048,0.0,1.0
1990-11-13,20.13,20.25,20.0,20.0,9700,4.53311957604418,4.56014264356159,4.50384458623367,4.50384458623367,43074.3104664347,0.0,1.0
1990-11-14,20.13,20.25,20.0,20.25,2200,4.53311957604418,4.56014264356159,4.50384458623367,4.56014264356159,9769.43123980994,0.0,1.0
1990-11-15,20.75,20.75,19.88,20.13,121900,4.67273875821743,4.67273875821743,4.47682151871626,4.53311957604418,541315.303696741,0.0,1.0
1990-11-16,20.13,20.25,20.0,20.0,5200,4.64346376840691,4.67114462544659,4.61347617328058,4.61347617328058,22542.6546260988,0.49,1.0
1990-11-19,20.13,20.38,20.0,20.0,2900,4.64346376840691,4.70113222057292,4.61347617328058,4.61347617328058,12571.8650799397,0.0,1.0
1990-11-20,20.0,20.25,20.0,20.25,5800,4.61347617328058,4.67114462544659,4.61347617328058,4.67114462544659,25143.7301598794,0.0,1.0
1990-11-21,19.38,19.75,19.0,19.75,24400,4.47045841190889,4.55580772111458,4.38280236461656,4.55580772111458,105777.071707079,0.0,1.0
1990-11-23,19.5,19.5,19.0,19.13,3900,4.49813926894857,4.49813926894857,4.38280236461656,4.41278995974288,16906.9909695741,0.0,1.0
1990-11-26,20.0,20.0,19.63,19.63,2300,4.61347617328058,4.61347617328058,4.52812686407489,4.52812686407489,9970.78954615908,0.0,1.0
1990-11-27,20.0,20.25,19.75,19.75,3600,4.61347617328058,4.67114462544659,4.55580772111458,4.55580772111458,15606.4532026838,0.0,1.0
1990-11-28,20.5,20.5,20.13,20.13,1500,4.7288130776126,4.7288130776126,4.64346376840691,4.64346376840691,6502.68883445157,0.0,1.0
1990-11-29,20.0,20.38,19.75,20.38,7500,4.61347617328058,4.70113222057292,4.55580772111458,4.70113222057292,32513.4441722579,0.0,1.0
1990-11-30,20.0,20.0,19.75,19.88,3300,4.61347617328058,4.61347617328058,4.55580772111458,4.5857953162409,14305.9154357935,0.0,1.0
1990-12-03,20.0,20.25,19.88,19.88,22700,4.61347617328058,4.67114462544659,4.5857953162409,4.5857953162409,98407.3576947005,0.0,1.0
1990-12-04,20.38,20.38,19.88,20.13,8500,4.70113222057292,4.70113222057292,4.5857953162409,4.64346376840691,36848.5700618922,0.0,1.0
1990-12-05,20.38,20.5,20.25,20.5,25200,4.70113222057292,4.7288130776126,4.67114462544659,4.7288130776126,109245.172418786,0.0,1.0
1990-12-06,20.25,20.5,20.13,20.38,14700,4.67114462544659,4.7288130776126,4.64346376840691,4.70113222057292,63726.3505776254,0.0,1.0
1990-12-07,20.25,20.5,20.25,20.38,9800,4.67114462544659,4.7288130776126,4.67114462544659,4.70113222057292,42484.2337184169,0.0,1.0
1990-12-10,20.5,20.5,20.25,20.38,11600,4.7288130776126,4.7288130776126,4.67114462544659,4.70113222057292,50287.4603197588,0.0,1.0
1990-12-11,20.25,20.38,20.25,20.38,4000,4.67114462544659,4.70113222057292,4.67114462544659,4.70113222057292,17340.5035585375,0.0,1.0
1990-12-12,20.38,20.5,20.0,20.25,15200,4.70113222057292,4.7288130776126,4.61347617328058,4.67114462544659,65893.9135224425,0.0,1.0
1990-12-13,20.0,20.5,20.0,20.25,6500,4.61347617328058,4.7288130776126,4.61347617328058,4.67114462544659,28178.3182826235,0.0,1.0
1990-12-14,20.0,20.0,19.75,19.88,36300,4.61347617328058,4.61347617328058,4.55580772111458,4.5857953162409,157365.069793728,0.0,1.0
1990-12-17,20.25,20.25,19.75,20.0,10400,4.67114462544659,4.67114462544659,4.55580772111458,4.61347617328058,45085.3092521976,0.0,1.0
1990-12-18,20.0,20.5,20.0,20.25,14600,4.61347617328058,4.7288130776126,4.61347617328058,4.67114462544659,63292.837988662,0.0,1.0
1990-12-19,19.5,20.0,19.38,19.88,14100,4.49813926894857,4.61347617328058,4.47045841190889,4.5857953162409,61125.2750438447,0.0,1.0
1990-12-20,19.0,19.38,18.88,19.38,23900,4.38280236461656,4.47045841190889,4.35512150757687,4.47045841190889,103609.508762262,0.0,1.0
1990-12-21,19.0,19.25,19.0,19.0,21600,4.38280236461656,4.44047081678256,4.38280236461656,4.38280236461656,93638.7192161025,0.0,1.0
1990-12-24,18.88,18.88,18.75,18.88,1300,4.35512150757687,4.35512150757687,4.32513391245055,4.35512150757687,5635.66365652469,0.0,1.0
1990-12-26,18.75,18.88,18.5,18.88,8900,4.32513391245055,4.35512150757687,4.26746546028454,4.35512150757687,38582.620417746,0.0,1.0
1990-12-27,18.5,18.5,18.25,18.5,13900,4.26746546028454,4.26746546028454,4.20979700811853,4.26746546028454,60258.2498659179,0.0,1.0
1990-12-28,18.13,18.5,18.0,18.25,60900,4.18211615107885,4.26746546028454,4.15212855595253,4.20979700811853,264009.166678734,0.0,1.0
1990-12-31,18.25,18.38,18.13,18.38,15200,4.20979700811853,4.23978460324486,4.18211615107885,4.23978460324486,65893.9135224426,0.0,1.0
1991-01-02,17.75,18.38,17.63,18.38,46400,4.09446010378652,4.23978460324486,4.06677924674684,4.23978460324486,201149.841279035,0.0,1.0
1991-01-03,17.63,17.88,17.63,17.75,13000,4.06677924674684,4.12444769891284,4.06677924674684,4.09446010378652,56356.6365652468,0.0,1.0
1991-01-04,17.38,17.5,17.25,17.5,12600,4.00911079458083,4.03679165162051,3.9791231994545,4.03679165162051,54622.5862093931,0.0,1.0
1991-01-07,17.75,17.75,17.38,17.63,274300,4.09446010378652,4.09446010378652,4.00911079458083,4.06677924674684,1189125.03152671,0.0,1.0
1991-01-08,18.5,18.75,18.0,18.0,11000,4.26746546028454,4.32513391245055,4.15212855595253,4.15212855595253,47686.3847859782,0.0,1.0
1991-01-09,18.13,19.0,18.13,18.75,19900,4.18211615107885,4.38280236461656,4.18211615107885,4.32513391245055,86269.0052037241,0.0,1.0
1991-01-10,18.5,18.63,18.38,18.38,3100,4.26746546028454,4.29745305541087,4.23978460324486,4.23978460324486,13438.8902578666,0.0,1.0
1991-01-11,18.38,18.75,18.38,18.38,2000,4.23978460324486,4.32513391245055,4.23978460324486,4.23978460324486,8670.25177926875,0.0,1.0
1991-01-14,18.38,18.5,18.25,18.38,17100,4.23978460324486,4.26746546028454,4.20979700811853,4.23978460324486,74130.6527127478,0.0,1.0
1991-01-15,18.25,18.38,18.0,18.38,7300,4.20979700811853,4.23978460324486,4.15212855595253,4.23978460324486,31646.418994331,0.0,1.0
1991-01-16,18.5,18.5,18.13,18.25,30100,4.26746546028454,4.26746546028454,4.18211615107885,4.20979700811853,130487.289277995,0.0,1.0
1991-01-17,18.75,19.0,18.63,18.88,9000,4.32513391245055,4.38280236461656,4.29745305541087,4.35512150757687,39016.1330067094,0.0,1.0
1991-01-18,18.5,18.63,18.5,18.5,8100,4.26746546028454,4.29745305541087,4.26746546028454,4.26746546028454,35114.5197060385,0.0,1.0
1991-01-21,18.38,18.63,18.25,18.25,15000,4.23978460324486,4.29745305541087,4.20979700811853,4.20979700811853,65026.8883445156,0.0,1.0
1991-01-22,18.0,18.5,18.0,18.5,38500,4.15212855595253,4.26746546028454,4.15212855595253,4.26746546028454,166902.346750923,0.0,1.0
1991-01-23,18.0,18.13,18.0,18.0,39300,4.15212855595253,4.18211615107885,4.15212855595253,4.15212855595253,170370.447462631,0.0,1.0
1991-01-24,18.13,18.13,18.0,18.0,31400,4.18211615107885,4.18211615107885,4.15212855595253,4.15212855595253,136122.952934519,0.0,1.0
1991-01-25,18.5,18.5,18.0,18.25,20100,4.26746546028454,4.26746546028454,4.15212855595253,4.20979700811853,87136.030381651,0.0,1.0
1991-01-28,18.5,18.5,18.5,18.5,9700,4.26746546028454,4.26746546028454,4.26746546028454,4.26746546028454,42050.7211294535,0.0,1.0
1991-01-29,18.38,18.5,18.13,18.5,32200,4.23978460324486,4.26746546028454,4.18211615107885,4.26746546028454,139591.053646227,0.0,1.0
1991-01-30,18.38,18.5,18.0,18.38,71800,4.23978460324486,4.26746546028454,4.15212855595253,4.23978460324486,311262.038875748,0.0,1.0
1991-01-31,18.5,18.5,18.25,18.5,44200,4.26746546028454,4.26746546028454,4.20979700811853,4.26746546028454,191612.56432184,0.0,1.0
1991-02-01,18.38,18.75,18.38,18.63,20900,4.23978460324486,4.32513391245055,4.23978460324486,4.29745305541087,90604.1310933584,0.0,1.0
1991-02-04,19.75,19.88,18.38,18.5,58600,4.55580772111458,4.5857953162409,4.23978460324486,4.26746546028454,254038.377132574,0.0,1.0
1991-02-05,20.38,20.38,20.0,20.0,44900,4.70113222057292,4.70113222057292,4.61347617328058,4.61347617328058,194647.152444583,0.0,1.0
1991-02-06,22.25,22.75,20.5,20.5,91600,5.13249224277465,5.24782914710667,4.7288130776126,4.7288130776126,397097.531490509,0.0,1.0
1991-02-07,21.5,23.25,20.13,22.5,104900,4.95948688627663,5.36316605143868,4.64346376840691,5.19016069494066,454754.705822646,0.0,1.0
1991-02-08,23.25,23.5,21.25,21.25,39700,5.36316605143868,5.42083450360469,4.90181843411062,4.90181843411062,172104.497818485,0.0,1.0
1991-02-11,23.5,23.75,23.0,23.5,50700,5.42083450360469,5.4785029557707,5.30549759927267,5.42083450360469,219790.882604463,0.0,1.0
1991-02-12,23.63,23.63,23.25,23.63,117300,5.45082209873101,5.45082209873101,5.36316605143868,5.45082209873101,508510.266854113,0.0,1.0
1991-02-13,23.13,23.38,23.0,23.38,29300,5.44851536064437,5.50740549640577,5.41789249004844,5.50740549640577,124384.158828883,0.49,1.0
1991-02-14,23.0,23.38,22.75,23.38,15900,5.41789249004844,5.50740549640577,5.35900235428705,5.50740549640577,67498.5708320562,0.0,1.0
1991-02-15,22.5,23.0,22.5,23.0,34000,5.30011221852565,5.41789249004844,5.30011221852565,5.41789249004844,144336.566559114,0.0,1.0
1991-02-19,21.75,22.75,21.75,22.5,36600,5.12344181124146,5.35900235428705,5.12344181124146,5.30011221852565,155374.068707752,0.0,1.0
1991-02-20,20.88,21.88,20.75,21.5,658600,4.91850413879181,5.15406468183739,4.88788126819588,5.06455167548007,2795884.19811271,0.0,1.0
1991-02-21,22.0,22.0,20.88,20.88,68200,5.18233194700286,5.18233194700286,4.91850413879181,4.91850413879181,289522.171745046,0.0,1.0
1991-02-22,24.0,24.0,21.63,21.75,77200,5.65345303309403,5.65345303309403,5.09517454607599,5.12344181124146,327728.90995187,0.0,1.0
1991-02-25,25.63,25.75,23.75,24.5,173900,6.03741671825833,6.0656839834238,5.59456289733263,5.77123330461682,738239.086018526,0.0,1.0
1991-02-26,23.0,24.25,22.75,24.25,57700,5.41789249004844,5.71234316885543,5.35900235428705,5.71234316885543,244947.643837084,0.0,1.0
1991-02-27,22.38,22.75,22.0,22.5,62100,5.27184495336018,5.35900235428705,5.18233194700286,5.30011221852565,263626.493627087,0.0,1.0
1991-02-28,23.13,23.13,22.0,22.38,90300,5.44851536064437,5.44851536064437,5.18233194700286,5.27184495336018,383340.94000847,0.0,1.0
1991-03-01,23.0,23.25,22.88,22.88,14200,5.41789249004844,5.47678262580984,5.38962522488297,5.38962522488297,60281.7425041005,0.0,1.0
1991-03-04,23.13,23.25,23.0,23.13,27400,5.44851536064437,5.47678262580984,5.41789249004844,5.44851536064437,116318.291874109,0.0,1.0
1991-03-05,23.0,23.38,22.75,23.0,10400,5.41789249004844,5.50740549640577,5.35900235428705,5.41789249004844,44150.0085945525,0.0,1.0
1991-03-06,23.0,23.13,22.88,23.0,11100,5.41789249004844,5.44851536064437,5.38962522488297,5.41789249004844,47121.6437884166,0.0,1.0
1991-03-07,22.88,23.25,22.75,22.75,17100,5.38962522488297,5.47678262580984,5.35900235428705,5.35900235428705,72592.8025929661,0.0,1.0
1991-03-08,22.75,22.88,22.63,22.88,19400,5.35900235428705,5.38962522488297,5.33073508912158,5.38962522488297,82356.7468013767,0.0,1.0
1991-03-11,22.75,22.75,22.5,22.5,9000,5.35900235428705,5.35900235428705,5.30011221852565,5.30011221852565,38206.7382068242,0.0,1.0
1991-03-12,22.13,22.63,22.13,22.5,20900,5.21295481759879,5.33073508912158,5.21295481759879,5.30011221852565,88724.536502514,0.0,1.0
1991-03-13,22.0,22.25,22.0,22.13,8600,5.18233194700286,5.24122208276426,5.18233194700286,5.21295481759879,36508.6609531876,0.0,1.0
1991-03-14,22.5,22.75,22.0,22.38,20100,5.30011221852565,5.35900235428705,5.18233194700286,5.27184495336018,85328.3819952408,0.0,1.0
1991-03-15,22.25,22.5,22.25,22.38,9500,5.24122208276426,5.30011221852565,5.24122208276426,5.27184495336018,40329.33477387,0.0,1.0
1991-03-18,23.0,23.0,22.38,22.63,30000,5.41789249004844,5.41789249004844,5.27184495336018,5.33073508912158,127355.794022748,0.0,1.0
1991-03-19,22.75,22.88,22.5,22.75,5200,5.35900235428705,5.38962522488297,5.30011221852565,5.35900235428705,22075.0042972762,0.0,1.0
1991-03-20,22.88,22.88,22.75,22.88,9800,5.38962522488297,5.38962522488297,5.35900235428705,5.38962522488297,41602.8927140975,0.0,1.0
1991-03-21,22.88,22.88,22.75,22.88,13800,5.38962522488297,5.38962522488297,5.35900235428705,5.38962522488297,58583.6652504639,0.0,1.0
1991-03-22,22.38,22.88,22.38,22.88,21200,5.27184495336018,5.38962522488297,5.27184495336018,5.38962522488297,89998.0944427416,0.0,1.0
1991-03-25,22.0,22.5,22.0,22.5,21300,5.18233194700286,5.30011221852565,5.18233194700286,5.30011221852565,90422.6137561507,0.0,1.0
1991-03-26,22.0,22.13,21.88,22.13,34300,5.18233194700286,5.21295481759879,5.15406468183739,5.21295481759879,145610.124499341,0.0,1.0
1991-03-27,21.88,22.0,21.75,22.0,35700,5.15406468183739,5.18233194700286,5.12344181124146,5.18233194700286,151553.394887069,0.0,1.0
1991-03-28,22.38,22.38,21.75,22.0,21200,5.27184495336018,5.27184495336018,5.12344181124146,5.18233194700286,89998.0944427416,0.0,1.0
1991-04-01,23.0,23.0,22.25,22.38,9700,5.41789249004844,5.41789249004844,5.24122208276426,5.27184495336018,41178.3734006884,0.0,1.0
1991-04-02,22.88,23.25,22.75,23.0,10800,5.38962522488297,5.47678262580984,5.35900235428705,5.41789249004844,45848.0858481891,0.0,1.0
1991-04-03,22.75,22.88,22.63,22.88,9500,5.35900235428705,5.38962522488297,5.33073508912158,5.38962522488297,40329.33477387,0.0,1.0
1991-04-04,22.88,22.88,22.5,22.5,37900,5.38962522488297,5.38962522488297,5.30011221852565,5.30011221852565,160892.819782071,0.0,1.0
1991-04-05,22.88,23.13,22.5,23.0,53900,5.38962522488297,5.44851536064437,5.30011221852565,5.41789249004844,228815.909927536,0.0,1.0
1991-04-08,22.75,22.88,22.63,22.88,9800,5.35900235428705,5.38962522488297,5.33073508912158,5.38962522488297,41602.8927140975,0.0,1.0
1991-04-09,22.88,23.0,22.88,22.88,2400,5.38962522488297,5.41789249004844,5.38962522488297,5.38962522488297,10188.4635218198,0.0,1.0
1991-04-10,22.88,23.0,22.63,22.75,4400,5.38962522488297,5.41789249004844,5.33073508912158,5.35900235428705,18678.849790003,0.0,1.0
1991-04-11,22.88,22.88,22.75,22.75,1600,5.38962522488297,5.38962522488297,5.35900235428705,5.35900235428705,6792.30901454654,0.0,1.0
1991-04-12,22.5,22.88,22.5,22.88,9700,5.30011221852565,5.38962522488297,5.30011221852565,5.38962522488297,41178.3734006884,0.0,1.0
1991-04-15,22.63,22.75,22.5,22.63,2700,5.33073508912158,5.35900235428705,5.30011221852565,5.33073508912158,11462.0214620473,0.0,1.0
1991-04-16,22.38,22.63,22.13,22.63,7200,5.27184495336018,5.33073508912158,5.21295481759879,5.33073508912158,30565.3905654594,0.0,1.0
1991-04-17,22.5,22.75,22.25,22.25,6600,5.30011221852565,5.35900235428705,5.24122208276426,5.24122208276426,28018.2746850045,0.0,1.0
1991-04-18,22.5,22.5,22.38,22.5,12400,5.30011221852565,5.30011221852565,5.27184495336018,5.30011221852565,52640.3948627356,0.0,1.0
1991-04-19,22.0,22.5,21.88,22.5,6400,5.18233194700286,5.30011221852565,5.15406468183739,5.30011221852565,27169.2360581861,0.0,1.0
1991-04-22,21.75,22.0,21.5,22.0,13900,5.12344181124146,5.18233194700286,5.06455167548007,5.18233194700286,59008.184563873,0.0,1.0
1991-04-23,21.88,22.0,21.75,22.0,3500,5.15406468183739,5.18233194700286,5.12344181124146,5.18233194700286,14858.1759693205,0.0,1.0
1991-04-24,21.88,22.13,21.63,21.63,70700,5.15406468183739,5.21295481759879,5.09517454607599,5.09517454607599,300135.154580275,0.0,1.0
1991-04-25,21.63,21.88,21.5,21.88,5300,5.09517454607599,5.15406468183739,5.06455167548007,5.15406468183739,22499.5236106854,0.0,1.0
1991-04-26,21.63,21.88,21.63,21.75,2700,5.09517454607599,5.15406468183739,5.09517454607599,5.12344181124146,11462.0214620473,0.0,1.0
1991-04-29,21.25,21.63,21.25,21.5,4100,5.00566153971867,5.09517454607599,5.00566153971867,5.06455167548007,17405.2918497755,0.0,1.0
1991-04-30,20.75,21.0,20.38,21.0,10500,4.88788126819588,4.94677140395728,4.80072386726901,4.94677140395728,44574.5279079616,0.0,1.0
1991-05-01,20.13,21.0,20.0,20.75,121100,4.74183373150762,4.94677140395728,4.71121086091169,4.88788126819588,514092.88853849,0.0,1.0
1991-05-02,20.38,20.5,20.0,20.25,30300,4.80072386726901,4.82899113243448,4.71121086091169,4.77010099667309,128629.351962975,0.0,1.0
1991-05-03,20.75,20.75,20.25,20.5,16800,4.88788126819588,4.88788126819588,4.77010099667309,4.82899113243448,71319.2446527386,0.0,1.0
1991-05-06,21.0,21.0,20.63,21.0,7300,4.94677140395728,4.94677140395728,4.85961400303041,4.94677140395728,30989.9098788685,0.0,1.0
1991-05-07,21.25,21.63,21.0,21.0,15500,5.00566153971867,5.09517454607599,4.94677140395728,4.94677140395728,65800.4935784195,0.0,1.0
1991-05-08,21.5,21.75,21.25,21.25,5800,5.06455167548007,5.12344181124146,5.00566153971867,5.00566153971867,24622.1201777312,0.0,1.0
1991-05-09,22.0,22.0,21.75,21.75,8300,5.18233194700286,5.18233194700286,5.12344181124146,5.12344181124146,35235.1030129601,0.0,1.0
1991-05-10,22.0,22.25,22.0,22.25,5500,5.18233194700286,5.24122208276426,5.18233194700286,5.24122208276426,23348.5622375037,0.0,1.0
1991-05-13,21.5,21.88,21.5,21.88,5900,5.06455167548007,5.15406468183739,5.06455167548007,5.15406468183739,25046.6394911403,0.0,1.0
1991-05-14,20.5,21.5,20.5,21.5,3600,4.82899113243448,5.06455167548007,4.82899113243448,5.06455167548007,15282.6952827297,0.0,1.0
1991-05-15,21.5,21.5,21.25,21.5,10000,5.06455167548007,5.06455167548007,5.00566153971867,5.06455167548007,42451.9313409158,0.0,1.0
1991-05-16,21.75,21.75,21.25,21.38,9800,5.12344181124146,5.12344181124146,5.00566153971867,5.0362844103146,41602.8927140975,0.0,1.0
1991-05-17,21.75,21.88,21.38,21.88,2900,5.12344181124146,5.15406468183739,5.0362844103146,5.15406468183739,12311.0600888656,0.0,1.0
1991-05-20,22.0,22.0,21.88,22.0,9300,5.18233194700286,5.18233194700286,5.15406468183739,5.18233194700286,39480.2961470517,0.0,1.0
1991-05-21,22.25,22.25,22.0,22.0,20600,5.24122208276426,5.24122208276426,5.18233194700286,5.18233194700286,87450.9785622865,0.0,1.0
1991-05-22,22.0,22.25,21.75,22.25,20600,5.18233194700286,5.24122208276426,5.12344181124146,5.24122208276426,87450.9785622866,0.0,1.0
1991-05-23,22.25,22.25,22.0,22.13,9100,5.24122208276426,5.24122208276426,5.18233194700286,5.21295481759879,38631.2575202334,0.0,1.0
1991-05-24,22.0,22.25,22.0,22.0,4400,5.2977566130952,5.35795839278946,5.2977566130952,5.2977566130952,18271.885076926,0.49,1.0
1991-05-28,22.0,22.0,21.38,22.0,11300,5.2977566130952,5.2977566130952,5.14845619945342,5.2977566130952,46925.5230384689,0.0,1.0
1991-05-29,21.88,22.0,21.75,22.0,25300,5.26885975884195,5.2977566130952,5.23755483340093,5.2977566130952,105063.339192324,0.0,1.0
1991-05-30,22.0,22.0,21.75,21.75,29100,5.2977566130952,5.2977566130952,5.23755483340093,5.23755483340093,120843.603576942,0.0,1.0
1991-05-31,22.0,22.0,21.75,22.0,25400,5.2977566130952,5.2977566130952,5.23755483340093,5.2977566130952,105478.609307709,0.0,1.0
1991-06-03,21.75,22.0,21.75,22.0,17700,5.23755483340093,5.2977566130952,5.23755483340093,5.2977566130952,73502.8104230886,0.0,1.0
1991-06-04,21.63,22.0,21.5,21.75,7900,5.20865797914769,5.2977566130952,5.17735305370667,5.23755483340093,32806.3391153898,0.0,1.0
1991-06-05,21.5,21.75,21.38,21.38,22000,5.17735305370667,5.23755483340093,5.14845619945342,5.14845619945342,91359.4253846299,0.0,1.0
1991-06-06,21.75,21.88,21.5,21.5,10400,5.23755483340093,5.26885975884195,5.17735305370667,5.17735305370667,43188.0920000069,0.0,1.0
1991-06-07,21.75,21.88,21.5,21.5,9000,5.23755483340093,5.26885975884195,5.17735305370667,5.17735305370667,37374.3103846213,0.0,1.0
1991-06-10,22.0,22.0,21.63,21.63,6300,5.2977566130952,5.2977566130952,5.20865797914769,5.20865797914769,26162.0172692349,0.0,1.0
1991-06-11,22.0,22.0,21.75,22.0,11100,5.2977566130952,5.2977566130952,5.23755483340093,5.2977566130952,46094.9828076996,0.0,1.0
1991-06-12,21.5,22.0,21.5,22.0,10400,5.17735305370667,5.2977566130952,5.17735305370667,5.2977566130952,43188.0920000068,0.0,1.0
1991-06-13,21.38,21.63,21.38,21.5,8500,5.14845619945342,5.20865797914769,5.14845619945342,5.17735305370667,35297.9598076979,0.0,1.0
1991-06-14,21.38,21.5,21.13,21.5,9300,5.14845619945342,5.17735305370667,5.08825441975916,5.17735305370667,38620.1207307754,0.0,1.0
1991-06-17,21.38,21.38,21.38,21.38,200,5.14845619945342,5.14845619945342,5.14845619945342,5.14845619945342,830.540230769363,0.0,1.0
1991-06-18,21.75,21.75,21.38,21.38,8000,5.23755483340093,5.23755483340093,5.14845619945342,5.14845619945342,33221.6092307745,0.0,1.0
1991-06-19,21.63,21.75,21.5,21.75,3600,5.20865797914769,5.23755483340093,5.17735305370667,5.23755483340093,14949.7241538485,0.0,1.0
1991-06-20,21.13,21.63,21.13,21.63,7000,5.08825441975916,5.20865797914769,5.08825441975916,5.20865797914769,29068.9080769277,0.0,1.0
1991-06-21,21.13,21.38,21.13,21.13,9600,5.08825441975916,5.14845619945342,5.08825441975916,5.08825441975916,39865.9310769294,0.0,1.0
1991-06-24,21.13,21.38,21.0,21.38,13400,5.08825441975916,5.14845619945342,5.05694949431814,5.14845619945342,55646.1954615473,0.0,1.0
1991-06-25,20.88,21.0,20.88,21.0,26500,5.0280526400649,5.05694949431814,5.0280526400649,5.05694949431814,110046.58057694,0.0,1.0
1991-06-26,20.75,20.88,20.63,20.88,18400,4.99674771462388,5.0280526400649,4.96785086037063,5.0280526400649,76409.7012307813,0.0,1.0
1991-06-27,20.5,20.63,20.5,20.63,21000,4.93654593492961,4.96785086037063,4.93654593492961,4.96785086037063,87206.7242307831,0.0,1.0
1991-06-28,20.5,20.5,20.25,20.5,9600,4.93654593492961,4.93654593492961,4.87634415523535,4.93654593492961,39865.9310769294,0.0,1.0
1991-07-01,20.5,20.63,20.38,20.38,5600,4.93654593492961,4.96785086037063,4.90764908067637,4.90764908067637,23255.1264615422,0.0,1.0
1991-07-02,20.63,20.63,20.25,20.63,20200,4.96785086037063,4.96785086037063,4.87634415523535,4.96785086037063,83884.5633077056,0.0,1.0
1991-07-03,20.5,20.63,20.25,20.63,5600,4.93654593492961,4.96785086037063,4.87634415523535,4.96785086037063,23255.1264615422,0.0,1.0
1991-07-05,20.38,20.63,20.25,20.63,1700,4.90764908067637,4.96785086037063,4.87634415523535,4.96785086037063,7059.59196153958,0.0,1.0
1991-07-08,20.5,20.5,20.38,20.38,1100,4.93654593492961,4.93654593492961,4.90764908067637,4.90764908067637,4567.9712692315,0.0,1.0
1991-07-09,20.5,20.5,20.25,20.38,6500,4.93654593492961,4.93654593492961,4.87634415523535,4.90764908067637,26992.5575000043,0.0,1.0
1991-07-10,20.38,20.38,20.13,20.25,13300,4.90764908067637,4.90764908067637,4.8474473009821,4.87634415523535,55230.9253461626,0.0,1.0
1991-07-11,19.5,20.13,18.5,20.0,101400,4.69573881615256,4.8474473009821,4.45493169737551,4.81614237554109,421083.897000067,0.0,1.0
1991-07-12,19.75,19.75,19.38,19.5,5100,4.75594059584682,4.75594059584682,4.66684196189931,4.69573881615256,21178.7758846188,0.0,1.0
1991-07-15,19.5,19.88,19.5,19.88,13400,4.69573881615256,4.78724552128784,4.69573881615256,4.78724552128784,55646.1954615473,0.0,1.0
1991-07-16,19.75,20.0,19.63,19.88,3500,4.75594059584682,4.81614237554109,4.72704374159358,4.78724552128784,14534.4540384639,0.0,1.0
1991-07-17,19.38,19.75,19.38,19.5,12200,4.66684196189931,4.75594059584682,4.66684196189931,4.69573881615256,50662.9540769311,0.0,1.0
1991-07-18,19.25,19.5,19.0,19.5,26100,4.6355370364583,4.69573881615256,4.57533525676403,4.69573881615256,108385.500115402,0.0,1.0
1991-07-19,19.38,19.5,19.0,19.25,19700,4.66684196189931,4.69573881615256,4.57533525676403,4.6355370364583,81808.2127307823,0.0,1.0
1991-07-22,19.88,20.25,19.5,19.63,26700,4.78724552128784,4.87634415523535,4.69573881615256,4.72704374159358,110877.12080771,0.0,1.0
1991-07-23,20.0,20.38,19.75,20.25,61900,4.81614237554109,4.90764908067637,4.75594059584682,4.87634415523535,257052.201423118,0.0,1.0
1991-07-24,19.75,20.38,19.63,20.25,21200,4.75594059584682,4.90764908067637,4.72704374159358,4.87634415523535,88037.2644615525,0.0,1.0
1991-07-25,19.88,19.88,19.5,19.88,10100,4.78724552128784,4.78724552128784,4.69573881615256,4.78724552128784,41942.2816538528,0.0,1.0
1991-07-26,20.0,20.13,19.5,20.13,15700,4.81614237554109,4.8474473009821,4.69573881615256,4.8474473009821,65197.4081153949,0.0,1.0
1991-07-29,20.13,20.25,19.88,20.0,6700,4.8474473009821,4.87634415523535,4.78724552128784,4.81614237554109,27823.0977307737,0.0,1.0
1991-07-30,19.63,20.0,19.63,20.0,8900,4.72704374159358,4.81614237554109,4.72704374159358,4.81614237554109,36959.0402692366,0.0,1.0
1991-07-31,20.38,20.38,19.63,19.63,32500,4.90764908067637,4.90764908067637,4.72704374159358,4.72704374159358,134962.787500021,0.0,1.0
1991-08-01,20.38,20.5,20.25,20.38,21900,4.90764908067637,4.93654593492961,4.87634415523535,4.90764908067637,90944.1552692452,0.0,1.0
1991-08-02,20.38,20.38,20.13,20.38,5400,4.90764908067637,4.90764908067637,4.8474473009821,4.90764908067637,22424.5862307728,0.0,1.0
1991-08-05,20.25,20.63,20.25,20.63,10700,4.87634415523535,4.96785086037063,4.87634415523535,4.96785086037063,44433.9023461609,0.0,1.0
1991-08-06,20.5,20.5,20.25,20.38,8200,4.93654593492961,4.93654593492961,4.87634415523535,4.90764908067637,34052.1494615439,0.0,1.0
1991-08-07,20.13,20.5,20.13,20.5,19700,4.8474473009821,4.93654593492961,4.8474473009821,4.93654593492961,81808.2127307823,0.0,1.0
1991-08-08,20.38,20.38,20.13,20.38,16200,4.90764908067637,4.90764908067637,4.8474473009821,4.90764908067637,67273.7586923183,0.0,1.0
1991-08-09,20.38,20.38,20.13,20.38,12900,4.90764908067637,4.90764908067637,4.8474473009821,4.90764908067637,53569.8448846239,0.0,1.0
1991-08-12,20.5,20.5,20.13,20.38,11900,4.93654593492961,4.93654593492961,4.8474473009821,4.90764908067637,49417.1437307771,0.0,1.0
1991-08-13,20.38,20.5,20.25,20.5,16400,4.90764908067637,4.93654593492961,4.87634415523535,4.93654593492961,68104.2989230877,0.0,1.0
1991-08-14,20.0,20.0,19.5,20.0,14800,4.93413786374184,4.93413786374184,4.8107844171483,4.93413786374184,59990.2167661619,0.49,1.0
1991-08-15,19.25,20.0,19.25,19.63,31400,4.74910769385152,4.93413786374184,4.74910769385152,4.84285631326262,127276.540976857,0.0,1.0
1991-08-16,19.75,19.75,19.5,19.63,55600,4.87246114044507,4.87246114044507,4.8107844171483,4.84285631326262,225368.652175581,0.0,1.0
1991-08-19,19.5,19.75,19.13,19.38,12300,4.8107844171483,4.87246114044507,4.71950286666907,4.78117958996585,49856.7342043102,0.0,1.0
1991-08-20,19.75,19.75,19.38,19.5,12100,4.87246114044507,4.87246114044507,4.78117958996585,4.8107844171483,49046.0555993621,0.0,1.0
1991-08-21,19.88,19.88,19.63,19.75,72700,4.90453303655939,4.90453303655939,4.84285631326262,4.87246114044507,294681.672898647,0.0,1.0
1991-08-22,19.88,20.0,19.5,19.88,14700,4.90453303655939,4.93413786374184,4.8107844171483,4.90453303655939,59584.8774636878,0.0,1.0
1991-08-23,19.88,20.0,19.63,19.88,7500,4.90453303655939,4.93413786374184,4.84285631326262,4.90453303655939,30400.447685555,0.0,1.0
1991-08-26,20.0,20.0,19.88,20.0,4100,4.93413786374184,4.93413786374184,4.90453303655939,4.93413786374184,16618.9114014367,0.0,1.0
1991-08-27,19.75,19.88,19.63,19.88,11700,4.87246114044507,4.90453303655939,4.84285631326262,4.90453303655939,47424.6983894658,0.0,1.0
1991-08-28,19.75,19.75,19.63,19.75,7500,4.87246114044507,4.87246114044507,4.84285631326262,4.87246114044507,30400.447685555,0.0,1.0
1991-08-29,19.63,19.88,19.63,19.63,9200,4.84285631326262,4.90453303655939,4.84285631326262,4.84285631326262,37291.2158276141,0.0,1.0
1991-08-30,19.75,19.75,19.63,19.63,22600,4.87246114044507,4.87246114044507,4.84285631326262,4.84285631326262,91606.6823591391,0.0,1.0
1991-09-03,19.75,19.88,19.63,19.75,16500,4.87246114044507,4.90453303655939,4.84285631326262,4.87246114044507,66880.984908221,0.0,1.0
1991-09-04,19.63,19.88,19.63,19.88,7600,4.84285631326262,4.90453303655939,4.84285631326262,4.90453303655939,30805.7869880291,0.0,1.0
1991-09-05,19.63,19.75,19.38,19.75,11600,4.84285631326262,4.87246114044507,4.78117958996585,4.87246114044507,47019.3590869917,0.0,1.0
1991-09-06,19.75,19.88,19.5,19.88,6000,4.87246114044507,4.90453303655939,4.8107844171483,4.90453303655939,24320.358148444,0.0,1.0
1991-09-09,19.75,19.75,19.5,19.5,7900,4.87246114044507,4.87246114044507,4.8107844171483,4.8107844171483,32021.8048954513,0.0,1.0
1991-09-10,19.75,19.75,19.63,19.75,13000,4.87246114044507,4.87246114044507,4.84285631326262,4.87246114044507,52694.1093216287,0.0,1.0
1991-09-11,19.88,20.0,19.75,19.88,13400,4.90453303655939,4.93413786374184,4.87246114044507,4.90453303655939,54315.466531525,0.0,1.0
1991-09-12,19.88,20.13,19.75,19.88,25600,4.90453303655939,4.96620975985617,4.87246114044507,4.90453303655939,103766.861433361,0.0,1.0
1991-09-13,19.88,20.0,19.88,20.0,7800,4.90453303655939,4.93413786374184,4.90453303655939,4.93413786374184,31616.4655929772,0.0,1.0
1991-09-16,19.88,20.0,19.75,20.0,20400,4.90453303655939,4.93413786374184,4.87246114044507,4.93413786374184,82689.2177047096,0.0,1.0
1991-09-17,19.88,19.88,19.75,19.75,38700,4.90453303655939,4.90453303655939,4.87246114044507,4.87246114044507,156866.310057464,0.0,1.0
1991-09-18,19.88,19.88,19.63,19.75,5300,4.90453303655939,4.90453303655939,4.84285631326262,4.87246114044507,21482.9830311255,0.0,1.0
1991-09-19,19.75,19.88,19.5,19.88,17300,4.87246114044507,4.90453303655939,4.8107844171483,4.90453303655939,70123.6993280135,0.0,1.0
1991-09-20,19.5,19.75,19.38,19.75,20900,4.8107844171483,4.87246114044507,4.78117958996585,4.87246114044507,84715.9142170799,0.0,1.0
1991-09-23,19.38,19.5,19.0,19.5,50500,4.78117958996585,4.8107844171483,4.68743097055475,4.8107844171483,204696.347749403,0.0,1.0
1991-09-24,19.25,19.5,19.25,19.38,40300,4.74910769385152,4.8107844171483,4.74910769385152,4.78117958996585,163351.738897049,0.0,1.0
1991-09-25,19.25,19.5,19.13,19.13,30000,4.74910769385152,4.8107844171483,4.71950286666907,4.71950286666907,121601.79074222,0.0,1.0
1991-09-26,19.5,19.5,19.25,19.25,36200,4.8107844171483,4.8107844171483,4.74910769385152,4.74910769385152,146732.827495612,0.0,1.0
1991-09-27,19.25,19.5,19.0,19.38,53400,4.74910769385152,4.8107844171483,4.68743097055475,4.78117958996585,216451.187521152,0.0,1.0
1991-09-30,19.5,19.5,19.13,19.25,4800,4.8107844171483,4.8107844171483,4.71950286666907,4.74910769385152,19456.2865187552,0.0,1.0
1991-10-01,19.5,19.5,19.25,19.5,3400,4.8107844171483,4.8107844171483,4.74910769385152,4.8107844171483,13781.5362841183,0.0,1.0
1991-10-02,19.5,19.63,19.38,19.5,15900,4.8107844171483,4.84285631326262,4.78117958996585,4.8107844171483,64448.9490933766,0.0,1.0
1991-10-03,19.25,19.5,19.25,19.38,12100,4.74910769385152,4.8107844171483,4.74910769385152,4.78117958996585,49046.0555993621,0.0,1.0
1991-10-04,19.63,19.63,19.38,19.5,3200,4.84285631326262,4.84285631326262,4.78117958996585,4.8107844171483,12970.8576791701,0.0,1.0
1991-10-07,19.5,19.75,19.38,19.63,78700,4.8107844171483,4.87246114044507,4.78117958996585,4.84285631326262,319002.03104709,0.0,1.0
1991-10-08,19.5,19.63,19.5,19.5,16800,4.8107844171483,4.84285631326262,4.8107844171483,4.8107844171483,68097.0028156432,0.0,1.0
1991-10-09,19.63,19.75,19.38,19.63,15100,4.84285631326262,4.87246114044507,4.78117958996585,4.84285631326262,61206.234673584,0.0,1.0
1991-10-10,19.63,19.63,19.38,19.5,8500,4.84285631326262,4.84285631326262,4.78117958996585,4.8107844171483,34453.8407102957,0.0,1.0
1991-10-11,19.88,19.88,19.5,19.5,18800,4.90453303655939,4.90453303655939,4.8107844171483,4.8107844171483,76203.7888651246,0.0,1.0
1991-10-14,19.88,20.0,19.63,19.75,29600,4.90453303655939,4.93413786374184,4.84285631326262,4.87246114044507,119980.433532324,0.0,1.0
1991-10-15,20.5,20.5,20.0,20.13,21700,5.05749131033539,5.05749131033539,4.93413786374184,4.96620975985617,87958.6286368725,0.0,1.0
1991-10-16,21.25,21.25,20.5,20.5,64500,5.24252148022571,5.24252148022571,5.05749131033539,5.05749131033539,261443.850095773,0.0,1.0
1991-10-17,22.0,22.25,21.75,21.88,108500,5.42755165011603,5.4892283734128,5.36587492681925,5.39794682293358,439793.143184362,0.0,1.0
1991-10-18,22.13,22.25,21.88,22.13,68100,5.45962354623035,5.4892283734128,5.39794682293358,5.45962354623035,276036.064984839,0.0,1.0
1991-10-21,22.63,22.63,22.0,22.38,127700,5.5829769928239,5.5829769928239,5.42755165011603,5.52130026952712,517618.289259383,0.0,1.0
1991-10-22,23.13,23.38,22.75,22.75,84600,5.70633043941744,5.76800716271421,5.61258182000635,5.61258182000635,342917.049893061,0.0,1.0
1991-10-23,23.13,23.5,23.0,23.38,83800,5.70633043941744,5.79761198989667,5.67425854330312,5.76800716271421,339674.335473268,0.0,1.0
1991-10-24,24.0,24.0,23.0,23.25,42500,5.92096543649021,5.92096543649021,5.67425854330312,5.73593526659989,172269.203551478,0.0,1.0
1991-10-25,24.25,24.5,23.75,24.0,32800,5.98264215978698,6.04431888308376,5.85928871319344,5.92096543649021,132951.291211494,0.0,1.0
1991-10-28,24.0,24.38,24.0,24.38,33100,5.92096543649021,6.01471405590131,5.92096543649021,6.01471405590131,134167.309118916,0.0,1.0
1991-10-29,23.75,24.0,23.63,24.0,25100,5.85928871319344,5.92096543649021,5.82968388601099,5.92096543649021,101740.164920991,0.0,1.0
1991-10-30,24.0,24.0,23.63,23.63,26900,5.92096543649021,5.92096543649021,5.82968388601099,5.82968388601099,109036.272365524,0.0,1.0
1991-10-31,24.13,24.13,23.75,23.88,18500,5.95303733260453,5.95303733260453,5.85928871319344,5.89136060930776,74987.7709577024,0.0,1.0
1991-11-01,23.88,24.25,23.88,24.13,32300,5.89136060930776,5.98264215978698,5.89136060930776,5.95303733260453,130924.594699124,0.0,1.0
1991-11-04,23.88,24.0,23.63,23.75,13300,5.89136060930776,5.92096543649021,5.82968388601099,5.85928871319344,53910.1272290509,0.0,1.0
1991-11-05,23.88,24.0,23.75,24.0,34700,5.89136060930776,5.92096543649021,5.85928871319344,5.92096543649021,140652.737958501,0.0,1.0
1991-11-06,24.13,24.13,23.88,24.0,36300,5.95303733260453,5.95303733260453,5.89136060930776,5.92096543649021,147138.166798086,0.0,1.0
1991-11-07,24.5,24.5,23.88,24.25,86200,6.04431888308376,6.04431888308376,5.89136060930776,5.98264215978698,349402.478732645,0.0,1.0
1991-11-08,25.0,25.13,24.5,24.5,67600,6.1676723296773,6.19974422579163,6.04431888308376,6.04431888308376,274009.368472469,0.0,1.0
1991-11-11,25.63,25.63,25.0,25.13,45200,6.32309767238517,6.32309767238517,6.1676723296773,6.19974422579163,183213.364718278,0.0,1.0
1991-11-12,26.38,26.5,25.63,25.75,72800,6.50812784227549,6.53773266945794,6.32309767238517,6.35270249956762,295087.012201121,0.0,1.0
1991-11-13,26.38,26.63,25.75,26.5,46400,6.50812784227549,6.56980456557226,6.35270249956762,6.53773266945794,188077.436347967,0.0,1.0
1991-11-14,26.38,27.0,26.38,26.5,94800,6.50812784227549,6.66108611605149,6.50812784227549,6.53773266945794,384261.658745415,0.0,1.0
1991-11-15,26.38,27.0,26.25,27.0,65700,6.50812784227549,6.66108611605149,6.47605594616117,6.66108611605149,266307.921725462,0.0,1.0
1991-11-18,25.0,26.0,24.88,25.75,74900,6.29102577627085,6.54266680732168,6.26082885254475,6.47975654955898,297646.213287329,0.5,1.0
1991-11-19,25.13,25.5,24.75,25.25,48400,6.32373911030746,6.41684629179627,6.22811551850814,6.35393603403356,192337.472938675,0.0,1.0
1991-11-20,25.38,25.5,25.13,25.5,29300,6.38664936807017,6.41684629179627,6.32373911030746,6.41684629179627,116435.701593041,0.0,1.0
1991-11-21,25.25,25.5,25.25,25.25,33800,6.35393603403356,6.41684629179627,6.35393603403356,6.35393603403356,134318.317878661,0.0,1.0
1991-11-22,25.63,25.63,25.38,25.5,15000,6.44955962583288,6.44955962583288,6.38664936807017,6.41684629179627,59608.7209520686,0.0,1.0
1991-11-25,25.63,25.63,25.25,25.63,30800,6.44955962583288,6.44955962583288,6.35393603403356,6.44955962583288,122396.573688247,0.0,1.0
1991-11-26,25.63,26.0,25.5,26.0,26800,6.44955962583288,6.54266680732168,6.41684629179627,6.54266680732168,106500.914767696,0.0,1.0
1991-11-27,25.63,25.63,25.25,25.5,12500,6.44955962583288,6.44955962583288,6.35393603403356,6.41684629179627,49673.9341267238,0.0,1.0
1991-11-29,25.63,25.63,25.25,25.5,9000,6.44955962583288,6.44955962583288,6.35393603403356,6.41684629179627,35765.2325712411,0.0,1.0
1991-12-02,25.38,25.63,25.13,25.38,45400,6.38664936807017,6.44955962583288,6.32373911030746,6.38664936807017,180415.728748261,0.0,1.0
1991-12-03,26.0,26.13,25.5,25.63,11200,6.54266680732168,6.57538014135829,6.41684629179627,6.44955962583288,44507.8449775446,0.0,1.0
1991-12-04,26.0,26.25,25.75,25.88,7500,6.54266680732168,6.60557706508439,6.47975654955898,6.51246988359558,29804.3604760343,0.0,1.0
1991-12-05,25.63,26.13,25.5,26.13,15600,6.44955962583288,6.57538014135829,6.41684629179627,6.57538014135829,61993.0697901513,0.0,1.0
1991-12-06,25.5,25.75,25.38,25.63,15400,6.41684629179627,6.47975654955898,6.38664936807017,6.44955962583288,61198.2868441238,0.0,1.0
1991-12-09,25.5,25.75,25.5,25.63,3900,6.41684629179627,6.47975654955898,6.41684629179627,6.44955962583288,15498.2674475378,0.0,1.0
1991-12-10,25.5,25.63,25.38,25.5,5000,6.41684629179627,6.44955962583288,6.38664936807017,6.41684629179627,19869.5736506895,0.0,1.0
1991-12-11,25.5,25.75,25.38,25.5,16800,6.41684629179627,6.47975654955898,6.38664936807017,6.41684629179627,66761.7674663168,0.0,1.0
1991-12-12,25.75,26.13,25.5,25.75,16900,6.47975654955898,6.57538014135829,6.41684629179627,6.47975654955898,67159.1589393306,0.0,1.0
1991-12-13,26.0,26.0,25.5,25.63,8200,6.54266680732168,6.54266680732168,6.41684629179627,6.44955962583288,32586.1007871309,0.0,1.0
1991-12-16,26.25,26.5,26.0,26.25,8400,6.60557706508439,6.6684873228471,6.54266680732168,6.60557706508439,33380.8837331584,0.0,1.0
1991-12-17,26.25,26.75,26.13,26.25,25800,6.60557706508439,6.73139758060981,6.57538014135829,6.60557706508439,102527.000037558,0.0,1.0
1991-12-18,26.13,26.25,25.88,26.13,9500,6.57538014135829,6.60557706508439,6.51246988359558,6.57538014135829,37752.1899363101,0.0,1.0
1991-12-19,26.5,26.5,26.0,26.13,15100,6.6684873228471,6.6684873228471,6.54266680732168,6.57538014135829,60006.1124250824,0.0,1.0
1991-12-20,26.13,27.0,26.13,26.63,20700,6.57538014135829,6.79430783837252,6.57538014135829,6.70120065688371,82260.0349138547,0.0,1.0
1991-12-23,26.63,26.63,26.13,26.13,29200,6.70120065688371,6.70120065688371,6.57538014135829,6.57538014135829,116038.310120027,0.0,1.0
1991-12-24,27.5,27.5,26.63,26.63,17200,6.92012835389794,6.92012835389794,6.70120065688371,6.70120065688371,68351.333358372,0.0,1.0
1991-12-26,27.5,27.5,26.63,27.5,57000,6.92012835389794,6.92012835389794,6.70120065688371,6.92012835389794,226513.139617861,0.0,1.0
1991-12-27,28.0,28.0,27.5,27.5,74600,7.04594886942335,7.04594886942335,6.92012835389794,6.92012835389794,296454.038868288,0.0,1.0
1991-12-30,28.0,28.0,27.63,27.63,37200,7.04594886942335,7.04594886942335,6.95284168793454,6.95284168793454,147829.62796113,0.0,1.0
1991-12-31,28.0,28.25,27.63,28.0,38900,7.04594886942335,7.10885912718606,6.95284168793454,7.04594886942335,154585.283002365,0.0,1.0
1992-01-02,27.75,28.0,27.38,28.0,46800,6.98303861166064,7.04594886942335,6.88993143017183,7.04594886942335,185979.209370454,0.0,1.0
1992-01-03,28.25,28.38,27.63,27.63,15900,7.10885912718606,7.14157246122267,6.95284168793454,6.95284168793454,63185.2442091927,0.0,1.0
1992-01-06,28.88,28.88,28.25,28.38,35300,7.26739297674809,7.26739297674809,7.10885912718606,7.14157246122267,140279.189973868,0.0,1.0
1992-01-07,28.88,29.38,28.88,29.0,49200,7.26739297674809,7.3932134922735,7.26739297674809,7.29758990047419,195516.604722785,0.0,1.0
1992-01-08,29.0,29.13,28.63,28.88,13400,7.29758990047419,7.33030323451079,7.20448271898538,7.26739297674809,53250.4573838479,0.0,1.0
1992-01-09,28.63,29.13,28.5,29.0,24000,7.20448271898538,7.33030323451079,7.17176938494877,7.29758990047419,95373.9535233098,0.0,1.0
1992-01-10,28.13,28.75,28.13,28.75,17600,7.07866220345996,7.23467964271148,7.07866220345996,7.23467964271148,69940.8992504272,0.0,1.0
1992-01-13,28.13,28.25,28.0,28.25,22000,7.07866220345996,7.10885912718606,7.04594886942335,7.10885912718606,87426.124063034,0.0,1.0
1992-01-14,27.38,28.13,27.25,28.13,24100,6.88993143017183,7.07866220345996,6.85721809613523,7.07866220345996,95771.3449963236,0.0,1.0
1992-01-15,26.25,27.38,26.13,27.38,49300,6.60557706508439,6.88993143017183,6.57538014135829,6.88993143017183,195913.996195799,0.0,1.0
1992-01-16,25.5,26.0,25.0,26.0,443800,6.41684629179627,6.54266680732168,6.29102577627085,6.54266680732168,1763623.3572352,0.0,1.0
1992-01-17,25.5,26.0,25.25,25.5,138800,6.41684629179627,6.54266680732168,6.35393603403356,6.41684629179627,551579.364543141,0.0,1.0
1992-01-20,25.75,25.88,25.5,25.63,76700,6.47975654955898,6.51246988359558,6.41684629179627,6.44955962583288,304799.259801577,0.0,1.0
1992-01-21,25.5,25.88,25.5,25.88,64700,6.41684629179627,6.51246988359558,6.41684629179627,6.51246988359558,257112.283039923,0.0,1.0
1992-01-22,25.88,25.88,25.63,25.75,29700,6.51246988359558,6.51246988359558,6.44955962583288,6.47975654955898,118025.267485096,0.0,1.0
1992-01-23,25.75,25.88,25.63,25.88,49200,6.47975654955898,6.51246988359558,6.44955962583288,6.51246988359558,195516.604722785,0.0,1.0
1992-01-24,25.63,25.88,25.38,25.88,52300,6.44955962583288,6.51246988359558,6.38664936807017,6.51246988359558,207835.740386212,0.0,1.0
1992-01-27,25.5,25.75,25.5,25.5,23700,6.41684629179627,6.47975654955898,6.41684629179627,6.41684629179627,94181.7791042684,0.0,1.0
1992-01-28,25.0,25.75,25.0,25.75,42200,6.29102577627085,6.47975654955898,6.29102577627085,6.47975654955898,167699.20161182,0.0,1.0
1992-01-29,25.5,25.63,25.13,25.25,47000,6.41684629179627,6.44955962583288,6.32373911030746,6.35393603403356,186773.992316482,0.0,1.0
1992-01-30,25.38,25.5,25.25,25.5,20700,6.38664936807017,6.41684629179627,6.35393603403356,6.41684629179627,82260.0349138547,0.0,1.0
1992-01-31,25.5,25.75,25.38,25.63,29500,6.41684629179627,6.47975654955898,6.38664936807017,6.44955962583288,117230.484539068,0.0,1.0
1992-02-03,25.5,25.63,25.25,25.5,40500,6.41684629179627,6.44955962583288,6.35393603403356,6.41684629179627,160943.546570585,0.0,1.0
1992-02-04,25.63,25.63,25.25,25.5,26200,6.44955962583288,6.44955962583288,6.35393603403356,6.41684629179627,104116.565929613,0.0,1.0
1992-02-05,25.5,25.5,25.25,25.5,36700,6.41684629179627,6.41684629179627,6.35393603403356,6.41684629179627,145842.670596061,0.0,1.0
1992-02-06,26.0,26.5,25.5,25.63,155600,6.54266680732168,6.6684873228471,6.41684629179627,6.44955962583288,618341.132009459,0.0,1.0
1992-02-07,26.5,27.0,26.38,26.5,58400,6.6684873228471,6.79430783837252,6.638290399121,6.6684873228471,232076.620240054,0.0,1.0
1992-02-10,27.88,27.88,26.88,26.88,56400,7.01575194569725,7.01575194569725,6.76411091464642,6.76411091464642,224128.790779778,0.0,1.0
1992-02-11,28.0,28.25,27.88,28.0,46800,7.04594886942335,7.10885912718606,7.01575194569725,7.04594886942335,185979.209370454,0.0,1.0
1992-02-12,28.13,28.5,28.0,28.13,57600,7.07866220345996,7.17176938494877,7.04594886942335,7.07866220345996,228897.488455944,0.0,1.0
1992-02-13,28.13,28.38,28.0,28.38,41400,7.07866220345996,7.14157246122267,7.04594886942335,7.14157246122267,164520.069827709,0.0,1.0
1992-02-14,27.13,27.75,27.0,27.75,16000,6.95284168793454,7.11173449466213,6.91952545426586,7.11173449466213,62432.0270017468,0.5,1.0
1992-02-18,27.5,27.63,27.13,27.38,31500,7.04766481453004,7.08098104819873,6.95284168793454,7.01691136806664,122913.053159689,0.0,1.0
1992-02-19,27.5,27.63,27.25,27.38,33200,7.04766481453004,7.08098104819873,6.98359513439795,7.01691136806664,129546.456028625,0.0,1.0
1992-02-20,28.25,28.5,28.0,28.0,43800,7.23987385492631,7.3039435350584,7.17580417479422,7.17580417479422,170907.673917282,0.0,1.0
1992-02-21,28.13,28.5,28.0,28.38,14800,7.20912040846291,7.3039435350584,7.17580417479422,7.273190088595,57749.6249766157,0.0,1.0
1992-02-24,28.5,28.63,28.25,28.25,21800,7.3039435350584,7.33725976872709,7.23987385492631,7.23987385492631,85063.63678988,0.0,1.0
1992-02-25,27.88,28.5,27.5,28.38,39300,7.14505072833082,7.3039435350584,7.04766481453004,7.273190088595,153348.66632304,0.0,1.0
1992-02-26,28.38,28.5,28.0,28.0,28300,7.273190088595,7.3039435350584,7.17580417479422,7.17580417479422,110426.64775934,0.0,1.0
1992-02-27,28.5,28.63,28.13,28.13,34000,7.3039435350584,7.33725976872709,7.20912040846291,7.20912040846291,132668.057378712,0.0,1.0
1992-02-28,28.88,29.25,28.75,28.75,68100,7.40132944885918,7.49615257545468,7.3680132151905,7.3680132151905,265726.314926185,0.0,1.0
1992-03-02,28.63,29.0,28.63,28.75,24700,7.33725976872709,7.43208289532259,7.33725976872709,7.3680132151905,96379.4416839466,0.0,1.0
1992-03-03,29.38,29.38,28.63,28.63,47200,7.52946880912337,7.52946880912337,7.33725976872709,7.33725976872709,184174.479655153,0.0,1.0
1992-03-04,29.25,29.5,29.0,29.13,44600,7.49615257545468,7.56022225558677,7.43208289532259,7.46539912899127,174029.275267369,0.0,1.0
1992-03-05,29.0,29.38,28.75,29.38,12100,7.43208289532259,7.52946880912337,7.3680132151905,7.52946880912337,47214.220420071,0.0,1.0
1992-03-06,28.75,29.0,28.25,29.0,15400,7.3680132151905,7.43208289532259,7.23987385492631,7.43208289532259,60090.8259891812,0.0,1.0
1992-03-09,28.88,29.0,28.63,28.88,35500,7.40132944885918,7.43208289532259,7.33725976872709,7.40132944885918,138521.059910126,0.0,1.0
1992-03-10,28.88,29.0,28.75,28.88,14600,7.40132944885918,7.43208289532259,7.3680132151905,7.40132944885918,56969.2246390939,0.0,1.0
1992-03-11,28.75,28.88,28.5,28.63,9400,7.3680132151905,7.40132944885918,7.3039435350584,7.33725976872709,36678.8158635262,0.0,1.0
1992-03-12,28.63,28.88,28.5,28.88,23300,7.33725976872709,7.40132944885918,7.3039435350584,7.40132944885918,90916.6393212937,0.0,1.0
1992-03-13,28.75,28.88,28.5,28.5,33700,7.3680132151905,7.40132944885918,7.3039435350584,7.3039435350584,131497.456872429,0.0,1.0
1992-03-16,28.5,28.75,28.38,28.5,20400,7.3039435350584,7.3680132151905,7.273190088595,7.3039435350584,79600.8344272272,0.0,1.0
1992-03-17,28.75,28.75,28.5,28.63,13900,7.3680132151905,7.3680132151905,7.3039435350584,7.33725976872709,54237.8234577675,0.0,1.0
1992-03-18,28.75,28.75,28.63,28.63,9900,7.3680132151905,7.3680132151905,7.33725976872709,7.33725976872709,38629.8167073308,0.0,1.0
1992-03-19,28.75,28.75,28.63,28.75,6300,7.3680132151905,7.3680132151905,7.33725976872709,7.3680132151905,24582.6106319378,0.0,1.0
1992-03-20,28.75,28.88,28.63,28.75,33000,7.3680132151905,7.40132944885918,7.33725976872709,7.3680132151905,128766.055691103,0.0,1.0
1992-03-23,28.63,28.75,28.5,28.75,13000,7.33725976872709,7.3680132151905,7.3039435350584,7.3680132151905,50726.0219389193,0.0,1.0
1992-03-24,29.0,29.25,28.75,28.75,59500,7.43208289532259,7.49615257545468,7.3680132151905,7.3680132151905,232169.100412746,0.0,1.0
1992-03-25,29.13,29.13,29.0,29.13,16300,7.46539912899127,7.46539912899127,7.43208289532259,7.46539912899127,63602.6275080295,0.0,1.0
1992-03-26,29.25,29.25,29.0,29.13,9600,7.49615257545468,7.49615257545468,7.43208289532259,7.46539912899127,37459.216201048,0.0,1.0
1992-03-27,29.25,29.25,28.88,29.0,30200,7.49615257545468,7.49615257545468,7.40132944885918,7.43208289532259,117840.450965797,0.0,1.0
1992-03-30,28.75,29.0,28.63,28.88,5800,7.3680132151905,7.43208289532259,7.33725976872709,7.40132944885918,22631.6097881332,0.0,1.0
1992-03-31,28.88,28.88,28.75,28.88,5900,7.40132944885918,7.40132944885918,7.3680132151905,7.40132944885918,23021.8099568941,0.0,1.0
1992-04-01,29.38,29.75,28.75,28.88,49100,7.52946880912337,7.62429193571886,7.3680132151905,7.40132944885918,191588.28286161,0.0,1.0
1992-04-02,28.75,29.38,28.75,29.38,51100,7.3680132151905,7.52946880912337,7.3680132151905,7.52946880912337,199392.286236829,0.0,1.0
1992-04-03,28.88,28.88,28.75,28.75,15400,7.40132944885918,7.40132944885918,7.3680132151905,7.3680132151905,60090.8259891813,0.0,1.0
1992-04-06,29.0,29.0,28.75,29.0,8200,7.43208289532259,7.43208289532259,7.3680132151905,7.43208289532259,31996.4138383952,0.0,1.0
1992-04-07,28.88,29.0,28.75,29.0,11500,7.40132944885918,7.43208289532259,7.3680132151905,7.43208289532259,44873.0194075055,0.0,1.0
1992-04-08,28.63,28.75,28.5,28.63,11400,7.33725976872709,7.3680132151905,7.3039435350584,7.33725976872709,44482.8192387446,0.0,1.0
1992-04-09,28.5,28.63,28.5,28.5,20200,7.3039435350584,7.33725976872709,7.3039435350584,7.3039435350584,78820.4340897053,0.0,1.0
1992-04-10,28.75,29.0,28.63,28.75,21300,7.3680132151905,7.43208289532259,7.33725976872709,7.3680132151905,83112.6359460753,0.0,1.0
1992-04-13,28.5,28.75,28.38,28.5,16400,7.3039435350584,7.3680132151905,7.273190088595,7.3039435350584,63992.8276767905,0.0,1.0
1992-04-14,28.63,28.63,28.5,28.63,5400,7.33725976872709,7.33725976872709,7.3039435350584,7.33725976872709,21070.8091130895,0.0,1.0
1992-04-15,28.5,28.75,28.5,28.63,23000,7.3039435350584,7.3680132151905,7.3039435350584,7.33725976872709,89746.038815011,0.0,1.0
1992-04-16,29.25,29.38,28.38,28.5,13800,7.49615257545468,7.52946880912337,7.273190088595,7.3039435350584,53847.6232890066,0.0,1.0
1992-04-20,28.75,29.0,28.63,29.0,9100,7.3680132151905,7.43208289532259,7.33725976872709,7.43208289532259,35508.2153572435,0.0,1.0
1992-04-21,28.63,29.13,28.5,28.63,20300,7.33725976872709,7.46539912899127,7.3039435350584,7.33725976872709,79210.6342584662,0.0,1.0
1992-04-22,28.25,28.88,28.13,28.5,12700,7.23987385492631,7.40132944885918,7.20912040846291,7.3039435350584,49555.4214326365,0.0,1.0
1992-04-23,27.5,28.25,27.25,28.25,19700,7.04766481453004,7.23987385492631,6.98359513439795,7.23987385492631,76869.4332459007,0.0,1.0
1992-04-24,28.75,28.75,27.75,27.75,32300,7.3680132151905,7.3680132151905,7.11173449466213,7.11173449466213,126034.654509776,0.0,1.0
1992-04-27,28.38,28.75,28.25,28.75,30000,7.273190088595,7.3680132151905,7.23987385492631,7.3680132151905,117060.050628275,0.0,1.0
1992-04-28,28.13,28.63,28.13,28.5,6900,7.20912040846291,7.33725976872709,7.20912040846291,7.3039435350584,26923.8116445033,0.0,1.0
1992-04-29,28.0,28.25,27.75,28.13,9500,7.17580417479422,7.23987385492631,7.11173449466213,7.20912040846291,37069.0160322871,0.0,1.0
1992-04-30,28.0,28.13,27.88,28.0,4500,7.17580417479422,7.20912040846291,7.14505072833082,7.17580417479422,17559.0075942413,0.0,1.0
1992-05-01,28.25,28.38,28.0,28.13,16200,7.23987385492631,7.273190088595,7.17580417479422,7.20912040846291,63212.4273392686,0.0,1.0
1992-05-04,28.13,28.38,28.13,28.25,7200,7.20912040846291,7.273190088595,7.20912040846291,7.23987385492631,28094.412150786,0.0,1.0
1992-05-05,28.0,28.25,27.75,28.25,25700,7.17580417479422,7.23987385492631,7.11173449466213,7.23987385492631,100281.443371556,0.0,1.0
1992-05-06,28.25,28.63,28.0,28.0,23900,7.23987385492631,7.33725976872709,7.17580417479422,7.17580417479422,93257.8403338593,0.0,1.0
1992-05-07,28.5,28.75,28.25,28.25,30100,7.3039435350584,7.3680132151905,7.23987385492631,7.23987385492631,117450.250797036,0.0,1.0
1992-05-08,28.13,28.75,28.13,28.75,15800,7.20912040846291,7.3680132151905,7.20912040846291,7.3680132151905,61651.6266642249,0.0,1.0
1992-05-11,27.75,28.0,27.75,28.0,11700,7.11173449466213,7.17580417479422,7.11173449466213,7.17580417479422,45653.4197450273,0.0,1.0
1992-05-12,27.5,28.0,27.25,28.0,24700,7.04766481453004,7.17580417479422,6.98359513439795,7.17580417479422,96379.4416839466,0.0,1.0
1992-05-13,27.38,27.5,27.25,27.5,23100,7.01691136806664,7.04766481453004,6.98359513439795,7.04766481453004,90136.2389837718,0.0,1.0
1992-05-14,27.38,27.63,27.25,27.5,10200,7.01691136806664,7.08098104819873,6.98359513439795,7.04766481453004,39800.4172136135,0.0,1.0
1992-05-15,27.38,27.75,27.38,27.38,6300,7.01691136806664,7.11173449466213,7.01691136806664,7.01691136806664,24582.6106319378,0.0,1.0
1992-05-18,27.25,27.5,27.13,27.38,6300,6.98359513439795,7.04766481453004,6.95284168793454,7.01691136806664,24582.6106319378,0.0,1.0
1992-05-19,27.88,27.88,27.25,27.5,29200,7.14505072833082,7.14505072833082,6.98359513439795,7.04766481453004,113938.449278188,0.0,1.0
1992-05-20,27.75,28.13,27.75,28.13,17800,7.11173449466213,7.20912040846291,7.11173449466213,7.20912040846291,69455.6300394433,0.0,1.0
1992-05-21,27.75,27.88,27.75,27.88,9500,7.11173449466213,7.14505072833082,7.11173449466213,7.14505072833082,37069.0160322871,0.0,1.0
1992-05-22,27.25,27.38,27.13,27.38,3900,7.11173449466213,7.14566203537061,7.08041676477738,7.14566203537061,14943.6118684924,0.5,1.0
1992-05-26,26.5,27.25,26.5,27.13,21400,6.91599868288244,7.11173449466213,6.91599868288244,7.08041676477738,81998.2805091636,0.0,1.0
1992-05-27,26.25,26.75,26.13,26.75,12600,6.85075341228921,6.98124395347567,6.81943568240446,6.98124395347567,48279.3614212832,0.0,1.0
1992-05-28,26.75,26.88,26.13,26.13,32200,6.98124395347567,7.01517149418415,6.81943568240446,6.81943568240446,123380.590298835,0.0,1.0
1992-05-29,27.0,27.25,26.75,26.88,8900,7.0464892240689,7.11173449466213,6.98124395347567,7.01517149418415,34102.0886229699,0.0,1.0
1992-06-01,27.0,27.0,26.75,26.75,11300,7.0464892240689,7.0464892240689,6.98124395347567,6.98124395347567,43298.1574651191,0.0,1.0
1992-06-02,27.5,27.5,27.25,27.25,19400,7.17697976525536,7.17697976525536,7.11173449466213,7.11173449466213,74334.8898073726,0.0,1.0
1992-06-03,27.25,27.75,27.25,27.25,8200,7.11173449466213,7.24222503584859,7.11173449466213,7.11173449466213,31419.9018773431,0.0,1.0
1992-06-04,27.5,27.63,27.25,27.25,36700,7.17697976525536,7.21090730596384,7.11173449466213,7.11173449466213,140623.219377865,0.0,1.0
1992-06-05,27.25,27.63,27.13,27.63,33900,7.11173449466213,7.21090730596384,7.08041676477738,7.21090730596384,129894.472395357,0.0,1.0
1992-06-08,27.38,27.38,27.25,27.38,9700,7.14566203537061,7.14566203537061,7.11173449466213,7.14566203537061,37167.4449036863,0.0,1.0
1992-06-09,27.38,27.38,27.13,27.38,11300,7.14566203537061,7.14566203537061,7.08041676477738,7.14566203537061,43298.1574651191,0.0,1.0
1992-06-10,26.88,27.25,26.88,27.13,22800,7.01517149418415,7.11173449466213,7.01517149418415,7.08041676477738,87362.6540004173,0.0,1.0
1992-06-11,27.0,27.13,26.75,27.13,8200,7.0464892240689,7.08041676477738,6.98124395347567,7.08041676477738,31419.9018773431,0.0,1.0
1992-06-12,27.25,27.5,27.13,27.25,7800,7.11173449466213,7.17697976525536,7.08041676477738,7.11173449466213,29887.2237369849,0.0,1.0
1992-06-15,26.88,27.25,26.63,27.13,20500,7.01517149418415,7.11173449466213,6.94992622359092,7.08041676477738,78549.7546933576,0.0,1.0
1992-06-16,26.88,27.0,26.75,26.88,17600,7.01517149418415,7.0464892240689,6.98124395347567,7.01517149418415,67437.8381757607,0.0,1.0
1992-06-17,27.0,27.25,26.88,27.13,22100,7.0464892240689,7.11173449466213,7.01517149418415,7.08041676477738,84680.4672547904,0.0,1.0
1992-06-18,26.63,27.0,26.63,26.75,17900,6.94992622359092,7.0464892240689,6.94992622359092,6.98124395347567,68587.3467810293,0.0,1.0
1992-06-19,27.0,27.0,26.75,26.88,6600,7.0464892240689,7.0464892240689,6.98124395347567,7.01517149418415,25289.1893159103,0.0,1.0
1992-06-22,26.88,26.88,26.75,26.88,13700,7.01517149418415,7.01517149418415,6.98124395347567,7.01517149418415,52494.2263072683,0.0,1.0
1992-06-23,27.0,27.0,26.75,27.0,34500,7.0464892240689,7.0464892240689,6.98124395347567,7.0464892240689,132193.489605895,0.0,1.0
1992-06-24,26.88,27.0,26.75,27.0,21100,7.01517149418415,7.0464892240689,6.98124395347567,7.0464892240689,80848.7719038949,0.0,1.0
1992-06-25,27.13,27.38,27.0,27.0,5300,7.08041676477738,7.14566203537061,7.0464892240689,7.0464892240689,20307.9853597461,0.0,1.0
1992-06-26,27.0,27.38,26.75,27.25,17600,7.0464892240689,7.14566203537061,6.98124395347567,7.11173449466213,67437.8381757607,0.0,1.0
1992-06-29,26.75,27.0,26.63,26.88,20900,6.98124395347567,7.0464892240689,6.94992622359092,7.01517149418415,80082.4328337158,0.0,1.0
1992-06-30,27.13,27.13,26.5,26.88,36100,7.08041676477738,7.08041676477738,6.91599868288244,7.01517149418415,138324.202167327,0.0,1.0
1992-07-01,27.63,27.75,27.13,27.13,33300,7.21090730596384,7.24222503584859,7.08041676477738,7.08041676477738,127595.45518482,0.0,1.0
1992-07-02,28.0,28.13,27.75,27.75,48200,7.30747030644182,7.3413978471503,7.24222503584859,7.24222503584859,184687.715913163,0.0,1.0
1992-07-06,29.13,29.13,27.88,28.0,61300,7.60237892952322,7.60237892952322,7.27615257655707,7.30747030644182,234882.925009894,0.0,1.0
1992-07-07,29.0,29.5,29.0,29.0,49800,7.56845138881474,7.6989419300012,7.56845138881474,7.56845138881474,190818.428474596,0.0,1.0
1992-07-08,29.63,29.63,29.25,29.25,47000,7.73286947070968,7.73286947070968,7.63369665940797,7.63369665940797,180089.681492088,0.0,1.0
1992-07-09,30.13,30.38,29.88,29.88,71200,7.86336001189615,7.92860528248938,7.79811474130292,7.79811474130292,272816.708983759,0.0,1.0
1992-07-10,30.5,31.25,30.38,30.38,55800,7.95992301237413,8.15565882415382,7.92860528248938,7.92860528248938,213808.600579969,0.0,1.0
1992-07-13,30.75,31.75,30.63,30.75,40600,8.02516828296736,8.28614936534028,7.99385055308261,8.02516828296736,155566.831246357,0.0,1.0
1992-07-14,30.75,31.25,30.25,31.13,36200,8.02516828296736,8.15565882415382,7.8946777417809,8.12434109426907,138707.371702417,0.0,1.0
1992-07-15,30.75,30.88,30.5,30.63,23500,8.02516828296736,8.05909582367584,7.95992301237413,7.99385055308261,90044.8407460441,0.0,1.0
1992-07-16,30.88,31.38,30.38,30.75,39200,8.05909582367584,8.1895863648623,7.92860528248938,8.02516828296736,150202.457755103,0.0,1.0
1992-07-17,31.13,31.5,30.75,31.13,26400,8.12434109426907,8.22090409474705,8.02516828296736,8.12434109426907,101156.757263641,0.0,1.0
1992-07-20,30.88,31.25,30.75,31.13,21300,8.05909582367584,8.15565882415382,8.02516828296736,8.12434109426907,81615.110974074,0.0,1.0
1992-07-21,30.38,30.88,30.38,30.75,18500,7.92860528248938,8.05909582367584,7.92860528248938,8.02516828296736,70886.3639915666,0.0,1.0
1992-07-22,30.88,31.13,30.5,30.5,25200,8.05909582367584,8.12434109426907,7.95992301237413,7.95992301237413,96558.7228425664,0.0,1.0
1992-07-23,31.0,31.25,30.88,31.0,68600,8.09041355356059,8.15565882415382,8.05909582367584,8.09041355356059,262854.301071431,0.0,1.0
1992-07-24,31.0,31.25,30.25,31.25,25200,8.09041355356059,8.15565882415382,7.8946777417809,8.15565882415382,96558.7228425665,0.0,1.0
1992-07-27,30.63,31.0,30.5,31.0,19300,7.99385055308261,8.09041355356059,7.95992301237413,8.09041355356059,73951.720272283,0.0,1.0
1992-07-28,30.5,30.75,30.38,30.63,17900,7.95992301237413,8.02516828296736,7.92860528248938,7.99385055308261,68587.3467810293,0.0,1.0
1992-07-29,30.38,30.5,30.13,30.5,30000,7.92860528248938,7.95992301237413,7.86336001189615,7.95992301237413,114950.860526865,0.0,1.0
1992-07-30,30.75,30.75,30.13,30.13,16800,8.02516828296736,8.02516828296736,7.86336001189615,7.86336001189615,64372.4818950443,0.0,1.0
1992-07-31,30.63,30.88,30.63,30.63,15400,7.99385055308261,8.05909582367584,7.99385055308261,7.99385055308261,59008.1084037906,0.0,1.0
1992-08-03,32.0,32.38,30.5,30.75,46900,8.35139463593351,8.45056744723522,7.95992301237413,8.02516828296736,179706.511956999,0.0,1.0
1992-08-04,31.5,32.25,31.38,32.25,18300,8.22090409474705,8.41663990652674,8.1895863648623,8.41663990652674,70120.0249213875,0.0,1.0
1992-08-05,31.0,31.63,30.88,31.5,14900,8.09041355356059,8.25483163545553,8.05909582367584,8.22090409474705,57092.2607283429,0.0,1.0
1992-08-06,30.5,31.25,30.5,31.25,14200,7.95992301237413,8.15565882415382,7.95992301237413,8.15565882415382,54410.073982716,0.0,1.0
1992-08-07,30.25,30.5,29.75,30.38,44500,7.8946777417809,7.95992301237413,7.76418720059444,7.92860528248938,170510.443114849,0.0,1.0
1992-08-10,30.5,31.13,30.13,30.13,23300,7.95992301237413,8.12434109426907,7.86336001189615,7.86336001189615,89278.501675865,0.0,1.0
1992-08-11,30.25,30.75,30.13,30.25,25900,7.8946777417809,8.02516828296736,7.86336001189615,7.8946777417809,99240.9095881933,0.0,1.0
1992-08-12,30.25,30.75,30.13,30.13,25100,7.8946777417809,8.02516828296736,7.86336001189615,7.86336001189615,96175.5533074769,0.0,1.0
1992-08-13,30.63,30.75,30.25,30.5,7600,7.99385055308261,8.02516828296736,7.8946777417809,7.95992301237413,29120.8846668057,0.0,1.0
1992-08-14,30.5,30.5,29.88,30.38,17500,8.09041355356059,8.09041355356059,7.92595268788165,8.05858241826789,65973.1417271119,0.5,1.0
1992-08-17,31.13,31.38,30.25,30.5,39900,8.25752701384725,8.32384187904037,8.02409868836747,8.09041355356059,150418.763137815,0.0,1.0
1992-08-18,31.5,31.5,30.88,30.88,38800,8.35567301433307,8.35567301433307,8.19121214865413,8.19121214865413,146271.87994354,0.0,1.0
1992-08-19,31.0,31.63,30.75,31.5,26900,8.22304328394683,8.39015674423349,8.15672841875371,8.35567301433307,101410.143569103,0.0,1.0
1992-08-20,31.13,31.63,30.88,31.0,23700,8.25752701384725,8.39015674423349,8.19121214865413,8.22304328394683,89346.4833675744,0.0,1.0
1992-08-21,30.75,31.0,30.75,30.88,14500,8.15672841875371,8.22304328394683,8.15672841875371,8.19121214865413,54663.4602881784,0.0,1.0
1992-08-24,30.25,30.63,30.13,30.63,8000,8.02409868836747,8.12489728346101,7.99226755307477,8.12489728346101,30159.1505038226,0.0,1.0
1992-08-25,29.63,30.63,29.63,30.38,34800,7.85963782268853,8.12489728346101,7.85963782268853,8.05858241826789,131192.304691628,0.0,1.0
1992-08-26,30.0,30.0,29.63,29.63,15500,7.95778382317435,7.95778382317435,7.85963782268853,7.85963782268853,58433.3541011563,0.0,1.0
1992-08-27,29.63,30.0,29.63,30.0,15300,7.85963782268853,7.95778382317435,7.85963782268853,7.95778382317435,57679.3753385607,0.0,1.0
1992-08-28,29.38,29.63,29.25,29.5,14200,7.79332295749541,7.85963782268853,7.75883922759499,7.82515409278811,53532.4921442851,0.0,1.0
1992-08-31,28.63,29.13,28.63,29.13,22400,7.59437836191605,7.72700809230229,7.59437836191605,7.72700809230229,84445.6214107033,0.0,1.0
1992-09-01,28.88,29.0,28.38,28.5,18800,7.66069322710917,7.69252436240187,7.52806349672293,7.55989463201563,70874.0036839831,0.0,1.0
1992-09-02,29.25,29.25,28.5,28.75,14100,7.75883922759499,7.75883922759499,7.55989463201563,7.62620949720875,53155.5027629873,0.0,1.0
1992-09-03,29.25,29.38,29.13,29.38,9900,7.75883922759499,7.79332295749541,7.72700809230229,7.79332295749541,37321.9487484805,0.0,1.0
1992-09-04,29.0,29.38,29.0,29.38,5100,7.69252436240187,7.79332295749541,7.69252436240187,7.79332295749541,19226.4584461869,0.0,1.0
1992-09-08,27.63,28.5,27.5,28.5,92600,7.32911890114358,7.55989463201563,7.29463517124315,7.55989463201563,349092.167081746,0.0,1.0
1992-09-09,27.25,27.75,27.25,27.5,43500,7.22832030605003,7.36095003643627,7.22832030605003,7.29463517124315,163990.380864535,0.0,1.0
1992-09-10,27.0,27.25,26.13,27.25,65000,7.16200544085691,7.22832030605003,6.93122970998486,7.22832030605003,245043.097843559,0.0,1.0
1992-09-11,27.13,27.5,27.0,27.0,56600,7.19648917075734,7.29463517124315,7.16200544085691,7.16200544085691,213375.989814545,0.0,1.0
1992-09-14,27.63,27.63,27.13,27.13,20100,7.32911890114358,7.32911890114358,7.19648917075734,7.19648917075734,75774.8656408542,0.0,1.0
1992-09-15,27.75,27.88,27.38,27.5,14700,7.36095003643627,7.3954337663367,7.26280403595046,7.29463517124315,55417.4390507741,0.0,1.0
1992-09-16,27.13,27.75,27.13,27.63,10700,7.19648917075734,7.36095003643627,7.19648917075734,7.32911890114358,40337.8637988627,0.0,1.0
1992-09-17,27.0,27.25,26.75,27.13,19600,7.16200544085691,7.22832030605003,7.0956905756638,7.19648917075734,73889.9187343654,0.0,1.0
1992-09-18,27.25,27.25,26.63,27.0,28200,7.22832030605003,7.22832030605003,7.0638594403711,7.16200544085691,106311.005525975,0.0,1.0
1992-09-21,27.38,27.38,27.13,27.25,7600,7.26280403595046,7.26280403595046,7.19648917075734,7.22832030605003,28651.1929786315,0.0,1.0
1992-09-22,27.5,27.63,27.25,27.63,11200,7.29463517124315,7.32911890114358,7.22832030605003,7.32911890114358,42222.8107053517,0.0,1.0
1992-09-23,27.25,27.5,27.25,27.5,10600,7.22832030605003,7.29463517124315,7.22832030605003,7.29463517124315,39960.874417565,0.0,1.0
1992-09-24,27.25,27.38,27.13,27.38,7900,7.22832030605003,7.26280403595046,7.19648917075734,7.26280403595046,29782.1611225248,0.0,1.0
1992-09-25,26.75,27.5,26.75,27.38,39600,7.0956905756638,7.29463517124315,7.0956905756638,7.26280403595046,149287.794993922,0.0,1.0
1992-09-28,25.88,26.75,25.63,26.63,44900,6.86491484479174,7.0956905756638,6.79859997959862,7.0638594403711,169268.232202704,0.0,1.0
1992-09-29,26.13,26.13,25.75,26.0,36200,6.93122970998486,6.93122970998486,6.83043111489132,6.89674598008444,136470.156029797,0.0,1.0
1992-09-30,26.13,26.38,26.13,26.25,39000,6.93122970998486,6.99754457517798,6.93122970998486,6.96306084527756,147025.858706135,0.0,1.0
1992-10-01,26.25,26.38,26.13,26.13,13500,6.96306084527756,6.99754457517798,6.93122970998486,6.93122970998486,50893.5664752006,0.0,1.0
1992-10-02,26.13,26.38,26.0,26.25,10400,6.93122970998486,6.99754457517798,6.89674598008444,6.96306084527756,39206.8956549694,0.0,1.0
1992-10-05,25.75,26.0,25.63,26.0,12700,6.83043111489132,6.89674598008444,6.79859997959862,6.89674598008444,47877.6514248183,0.0,1.0
1992-10-06,25.63,26.0,25.5,25.63,11100,6.79859997959862,6.89674598008444,6.7641162496982,6.79859997959862,41845.8213240538,0.0,1.0
1992-10-07,25.5,25.88,25.38,25.75,12800,6.7641162496982,6.86491484479174,6.7322851144055,6.83043111489132,48254.6408061161,0.0,1.0
1992-10-08,25.75,25.88,25.5,25.5,9800,6.83043111489132,6.86491484479174,6.7641162496982,6.7641162496982,36944.9593671827,0.0,1.0
1992-10-09,26.0,26.13,25.88,26.0,11200,6.89674598008444,6.93122970998486,6.86491484479174,6.89674598008444,42222.8107053516,0.0,1.0
1992-10-12,25.75,26.13,25.75,26.0,3800,6.83043111489132,6.93122970998486,6.83043111489132,6.89674598008444,14325.5964893157,0.0,1.0
1992-10-13,26.13,26.13,25.75,26.0,7000,6.93122970998486,6.93122970998486,6.83043111489132,6.89674598008444,26389.2566908448,0.0,1.0
1992-10-14,26.0,26.13,25.88,26.0,8500,6.89674598008444,6.93122970998486,6.86491484479174,6.89674598008444,32044.0974103115,0.0,1.0
1992-10-15,25.75,26.0,25.75,26.0,5900,6.83043111489132,6.89674598008444,6.83043111489132,6.89674598008444,22242.3734965692,0.0,1.0
1992-10-16,26.0,26.0,25.75,25.88,7000,6.89674598008444,6.89674598008444,6.83043111489132,6.86491484479174,26389.2566908448,0.0,1.0
1992-10-19,25.63,26.13,25.5,25.88,12800,6.79859997959862,6.93122970998486,6.7641162496982,6.86491484479174,48254.6408061161,0.0,1.0
1992-10-20,26.0,26.25,25.88,25.88,35000,6.89674598008444,6.96306084527756,6.86491484479174,6.86491484479174,131946.283454224,0.0,1.0
1992-10-21,25.75,26.0,25.63,25.75,13600,6.83043111489132,6.89674598008444,6.79859997959862,6.83043111489132,51270.5558564984,0.0,1.0
1992-10-22,25.75,26.0,25.63,25.75,13900,6.83043111489132,6.89674598008444,6.79859997959862,6.83043111489132,52401.5240003917,0.0,1.0
1992-10-23,25.88,25.88,25.63,25.88,12200,6.86491484479174,6.86491484479174,6.79859997959862,6.86491484479174,45992.7045183295,0.0,1.0
1992-10-26,25.5,26.0,25.38,26.0,14100,6.7641162496982,6.89674598008444,6.7322851144055,6.89674598008444,53155.5027629873,0.0,1.0
1992-10-27,25.25,25.38,25.0,25.25,25600,6.69780138450508,6.7322851144055,6.63148651931196,6.69780138450508,96509.2816122323,0.0,1.0
1992-10-28,24.5,25.25,24.38,25.0,50600,6.49885678892572,6.69780138450508,6.46702565363302,6.63148651931196,190756.626936678,0.0,1.0
1992-10-29,24.38,24.75,24.38,24.63,28600,6.46702565363302,6.56517165411884,6.46702565363302,6.53334051882614,107818.963051166,0.0,1.0
1992-10-30,24.63,24.63,24.25,24.25,25500,6.53334051882614,6.53334051882614,6.4325419237326,6.4325419237326,96132.2922309345,0.0,1.0
1992-11-02,25.25,25.38,24.88,24.88,13100,6.69780138450508,6.7322851144055,6.59965538401926,6.59965538401926,49385.6089500095,0.0,1.0
1992-11-03,24.88,25.38,24.88,25.38,18400,6.59965538401926,6.7322851144055,6.59965538401926,6.7322851144055,69366.046158792,0.0,1.0
1992-11-04,25.0,25.13,24.88,24.88,7800,6.63148651931196,6.66597024921238,6.59965538401926,6.59965538401926,29405.171741227,0.0,1.0
1992-11-05,25.25,25.5,25.13,25.25,63700,6.69780138450508,6.7641162496982,6.66597024921238,6.69780138450508,240142.235886687,0.0,1.0
1992-11-06,25.25,25.25,25.0,25.25,56700,6.69780138450508,6.69780138450508,6.63148651931196,6.69780138450508,213752.979195843,0.0,1.0
1992-11-09,25.25,25.5,25.0,25.5,65800,6.69780138450508,6.7641162496982,6.63148651931196,6.7641162496982,248059.012893941,0.0,1.0
1992-11-10,25.13,25.38,25.0,25.25,43000,6.66597024921238,6.7322851144055,6.63148651931196,6.69780138450508,162105.433958046,0.0,1.0
1992-11-11,25.0,25.5,25.0,25.13,42800,6.63148651931196,6.7641162496982,6.63148651931196,6.66597024921238,161351.455195451,0.0,1.0
1992-11-12,26.0,26.0,25.5,25.5,130700,6.89674598008444,6.89674598008444,6.7641162496982,6.7641162496982,492725.121356201,0.0,1.0
1992-11-13,26.5,26.5,25.88,26.0,128200,7.02937571047068,7.02937571047068,6.86491484479174,6.89674598008444,483300.386823757,0.0,1.0
1992-11-16,26.88,26.88,26.13,26.5,68500,7.13017430556422,7.13017430556422,6.93122970998486,7.02937571047068,258237.726188981,0.0,1.0
1992-11-17,26.25,26.38,26.25,26.38,11000,7.0956905756638,7.1308311385147,7.0956905756638,7.1308311385147,40693.7135886858,0.5,1.0
1992-11-18,26.13,26.25,26.0,26.25,42200,7.06325313303219,7.0956905756638,7.02811257018128,7.0956905756638,156115.883040231,0.0,1.0
1992-11-19,26.13,26.38,25.88,26.13,54100,7.06325313303219,7.1308311385147,6.99567512754968,7.06325313303219,200139.082286173,0.0,1.0
1992-11-20,26.25,26.5,26.13,26.13,19700,7.0956905756638,7.16326858114631,7.06325313303219,7.06325313303219,72878.7416088283,0.0,1.0
1992-11-23,26.38,26.38,26.0,26.13,543200,7.1308311385147,7.1308311385147,7.02811257018128,7.06325313303219,2009529.56557947,0.0,1.0
1992-11-24,26.75,26.88,26.25,26.38,15500,7.23084658662882,7.26598714947973,7.0956905756638,7.1308311385147,57341.1418749664,0.0,1.0
1992-11-25,26.5,26.75,26.38,26.75,6700,7.16326858114631,7.23084658662882,7.1308311385147,7.23084658662882,24786.1710040177,0.0,1.0
1992-11-27,26.63,26.63,26.5,26.5,4900,7.19840914399721,7.19840914399721,7.16326858114631,7.16326858114631,18127.1996895055,0.0,1.0
1992-11-30,26.5,26.88,26.38,26.88,20700,7.16326858114631,7.26598714947973,7.1308311385147,7.26598714947973,76578.1701168906,0.0,1.0
1992-12-01,26.13,26.63,26.13,26.63,14600,7.06325313303219,7.19840914399721,7.06325313303219,7.19840914399721,54011.6562177103,0.0,1.0
1992-12-02,26.38,26.38,26.13,26.25,22900,7.1308311385147,7.1308311385147,7.06325313303219,7.0956905756638,84716.9128346279,0.0,1.0
1992-12-03,26.25,26.25,26.0,26.13,44700,7.0956905756638,7.0956905756638,7.02811257018128,7.06325313303219,165364.454310387,0.0,1.0
1992-12-04,26.38,26.5,26.38,26.38,20600,7.1308311385147,7.16326858114631,7.1308311385147,7.1308311385147,76208.2272660844,0.0,1.0
1992-12-07,26.75,26.88,26.38,26.5,48800,7.23084658662882,7.26598714947973,7.1308311385147,7.16326858114631,180532.111193443,0.0,1.0
1992-12-08,26.75,26.88,26.63,26.75,39100,7.23084658662882,7.26598714947973,7.19840914399721,7.23084658662882,144647.654665238,0.0,1.0
1992-12-09,27.13,27.13,26.5,26.63,13100,7.33356515496224,7.33356515496224,7.16326858114631,7.19840914399721,48462.5134556168,0.0,1.0
1992-12-10,26.88,27.25,26.88,26.88,17900,7.26598714947973,7.36600259759384,7.26598714947973,7.26598714947973,66219.7702943161,0.0,1.0
1992-12-11,27.13,27.25,26.75,26.75,17100,7.33356515496224,7.36600259759384,7.23084658662882,7.23084658662882,63260.2274878662,0.0,1.0
1992-12-14,27.0,27.38,26.75,27.13,4100,7.29842459211133,7.40114316044475,7.23084658662882,7.33356515496224,15167.6568830556,0.0,1.0
1992-12-15,27.38,27.63,26.88,27.0,27400,7.40114316044475,7.46872116592726,7.26598714947973,7.29842459211133,101364.341120908,0.0,1.0
1992-12-16,27.0,27.5,26.88,27.38,10300,7.29842459211133,7.43358060307636,7.26598714947973,7.40114316044475,38104.1136330422,0.0,1.0
1992-12-17,26.75,26.88,26.5,26.75,25300,7.23084658662882,7.26598714947973,7.16326858114631,7.23084658662882,93595.5412539775,0.0,1.0
1992-12-18,27.0,27.0,26.75,26.88,5900,7.29842459211133,7.29842459211133,7.23084658662882,7.26598714947973,21826.6281975679,0.0,1.0
1992-12-21,26.75,26.88,26.38,26.75,16000,7.23084658662882,7.26598714947973,7.1308311385147,7.23084658662882,59190.8561289976,0.0,1.0
1992-12-22,26.5,26.63,26.25,26.5,19300,7.16326858114631,7.19840914399721,7.0956905756638,7.16326858114631,71398.9702056033,0.0,1.0
1992-12-23,26.13,26.63,26.0,26.5,50300,7.06325313303219,7.19840914399721,7.02811257018128,7.16326858114631,186081.253955536,0.0,1.0
1992-12-24,26.38,26.38,26.0,26.25,13700,7.1308311385147,7.1308311385147,7.02811257018128,7.0956905756638,50682.1705604542,0.0,1.0
1992-12-28,26.38,26.38,26.0,26.38,7500,7.1308311385147,7.1308311385147,7.02811257018128,7.1308311385147,27745.7138104676,0.0,1.0
1992-12-29,26.5,26.63,26.25,26.38,21000,7.16326858114631,7.19840914399721,7.0956905756638,7.1308311385147,77687.9986693093,0.0,1.0
1992-12-30,26.75,26.88,26.5,26.5,7100,7.23084658662882,7.26598714947973,7.16326858114631,7.16326858114631,26265.9424072427,0.0,1.0
1992-12-31,27.25,27.25,26.75,27.0,10800,7.36600259759384,7.36600259759384,7.23084658662882,7.29842459211133,39953.8278870734,0.0,1.0
1993-01-04,27.38,27.75,27.0,27.38,13800,7.40114316044475,7.50115860855887,7.29842459211133,7.40114316044475,51052.1134112604,0.0,1.0
1993-01-05,27.25,27.25,27.0,27.25,44000,7.36600259759384,7.36600259759384,7.29842459211133,7.36600259759384,162774.854354744,0.0,1.0
1993-01-06,27.25,27.38,27.13,27.13,119900,7.36600259759384,7.40114316044475,7.33356515496224,7.33356515496224,443561.478116676,0.0,1.0
1993-01-07,27.0,27.25,27.0,27.25,12900,7.29842459211133,7.36600259759384,7.29842459211133,7.36600259759384,47722.6277540043,0.0,1.0
1993-01-08,26.75,27.0,26.5,27.0,43800,7.23084658662882,7.29842459211133,7.16326858114631,7.29842459211133,162034.968653131,0.0,1.0
1993-01-11,26.88,27.13,26.88,26.88,5500,7.26598714947973,7.33356515496224,7.26598714947973,7.26598714947973,20346.8567943429,0.0,1.0
1993-01-12,26.88,27.13,26.75,27.13,5900,7.26598714947973,7.33356515496224,7.23084658662882,7.33356515496224,21826.6281975679,0.0,1.0
1993-01-13,26.88,27.0,26.5,26.88,14800,7.26598714947973,7.29842459211133,7.16326858114631,7.26598714947973,54751.5419193228,0.0,1.0
1993-01-14,26.5,26.88,26.25,26.88,14000,7.16326858114631,7.26598714947973,7.0956905756638,7.26598714947973,51791.9991128729,0.0,1.0
1993-01-15,26.63,26.63,26.25,26.25,17900,7.19840914399721,7.19840914399721,7.0956905756638,7.0956905756638,66219.7702943161,0.0,1.0
1993-01-18,26.25,26.75,26.0,26.5,19600,7.0956905756638,7.23084658662882,7.02811257018128,7.16326858114631,72508.798758022,0.0,1.0
1993-01-19,27.0,27.0,26.38,26.38,20500,7.29842459211133,7.29842459211133,7.1308311385147,7.1308311385147,75838.2844152782,0.0,1.0
1993-01-20,27.0,27.5,27.0,27.0,89100,7.29842459211133,7.43358060307636,7.29842459211133,7.29842459211133,329619.080068356,0.0,1.0
1993-01-21,27.63,27.63,27.13,27.13,66300,7.46872116592726,7.46872116592726,7.33356515496224,7.33356515496224,245272.110084534,0.0,1.0
1993-01-22,27.63,28.0,27.63,27.88,15300,7.46872116592726,7.56873661404138,7.46872116592726,7.53629917140977,56601.256173354,0.0,1.0
1993-01-25,28.25,28.38,27.75,27.88,69700,7.63631461952389,7.6714551823748,7.50115860855887,7.53629917140977,257850.167011946,0.0,1.0
1993-01-26,28.13,28.25,27.88,28.25,16200,7.60387717689229,7.63631461952389,7.53629917140977,7.63631461952389,59930.7418306101,0.0,1.0
1993-01-27,28.38,28.38,28.25,28.25,30600,7.6714551823748,7.6714551823748,7.63631461952389,7.63631461952389,113202.512346708,0.0,1.0
1993-01-28,28.5,28.5,28.25,28.38,6700,7.70389262500641,7.70389262500641,7.63631461952389,7.6714551823748,24786.1710040177,0.0,1.0
1993-01-29,28.5,28.88,28.38,28.75,6900,7.70389262500641,7.80661119333982,7.6714551823748,7.77147063048892,25526.0567056302,0.0,1.0
1993-02-01,28.38,28.75,28.38,28.38,16100,7.6714551823748,7.77147063048892,7.6714551823748,7.6714551823748,59560.7989798039,0.0,1.0
1993-02-02,28.5,28.63,28.25,28.38,12200,7.70389262500641,7.73903318785731,7.63631461952389,7.6714551823748,45133.0277983607,0.0,1.0
1993-02-03,28.88,28.88,28.25,28.38,24000,7.80661119333982,7.80661119333982,7.63631461952389,7.6714551823748,88786.2841934965,0.0,1.0
1993-02-04,28.38,28.75,28.13,28.75,23500,7.6714551823748,7.77147063048892,7.60387717689229,7.77147063048892,86936.5699394653,0.0,1.0
1993-02-05,28.5,28.63,28.25,28.5,46300,7.70389262500641,7.73903318785731,7.63631461952389,7.70389262500641,171283.539923287,0.0,1.0
1993-02-08,28.63,28.88,28.5,28.75,9400,7.73903318785731,7.80661119333982,7.70389262500641,7.77147063048892,34774.6279757861,0.0,1.0
1993-02-09,28.5,28.75,28.5,28.63,8100,7.70389262500641,7.77147063048892,7.70389262500641,7.73903318785731,29965.370915305,0.0,1.0
1993-02-10,28.63,28.75,28.38,28.63,16000,7.73903318785731,7.77147063048892,7.6714551823748,7.73903318785731,59190.8561289976,0.0,1.0
1993-02-11,28.88,29.0,28.63,28.88,11200,7.80661119333982,7.83904863597143,7.73903318785731,7.80661119333982,41433.5992902984,0.0,1.0
1993-02-12,29.0,29.0,28.63,29.0,14100,7.83904863597143,7.83904863597143,7.73903318785731,7.83904863597143,52161.9419636792,0.0,1.0
1993-02-16,28.13,28.75,27.88,28.63,21400,7.73903318785731,7.90960555104507,7.67025400915257,7.87659154526679,77785.1684296329,0.5,1.0
1993-02-17,27.75,28.13,27.75,27.88,9100,7.63448883622611,7.73903318785731,7.63448883622611,7.67025400915257,33076.8706873673,0.0,1.0
1993-02-18,27.88,28.13,27.63,27.88,13900,7.67025400915257,7.73903318785731,7.60147483044783,7.67025400915257,50524.0112697149,0.0,1.0
1993-02-19,28.0,28.0,27.5,27.63,15500,7.70326801493085,7.70326801493085,7.56570965752137,7.60147483044783,56339.724797164,0.0,1.0
1993-02-22,28.13,28.38,28.0,28.13,9900,7.73903318785731,7.80781236656205,7.70326801493085,7.73903318785731,35984.7274510919,0.0,1.0
1993-02-23,28.0,28.38,27.75,28.25,19600,7.70326801493085,7.80781236656205,7.63448883622611,7.77204719363559,71242.4907112526,0.0,1.0
1993-02-24,28.0,28.25,27.88,28.13,49400,7.70326801493085,7.77204719363559,7.67025400915257,7.73903318785731,179560.155159994,0.0,1.0
1993-02-25,27.75,28.25,27.75,28.13,27600,7.63448883622611,7.77204719363559,7.63448883622611,7.73903318785731,100321.058348498,0.0,1.0
1993-02-26,28.13,28.13,27.75,27.88,9000,7.73903318785731,7.73903318785731,7.63448883622611,7.67025400915257,32713.3885919017,0.0,1.0
1993-03-01,28.0,28.38,28.0,28.25,3900,7.70326801493085,7.80781236656205,7.70326801493085,7.77204719363559,14175.8017231574,0.0,1.0
1993-03-02,28.0,28.25,27.75,28.13,15800,7.70326801493085,7.77204719363559,7.63448883622611,7.73903318785731,57430.1710835607,0.0,1.0
1993-03-03,28.25,28.38,27.88,28.13,9700,7.77204719363559,7.80781236656205,7.67025400915257,7.73903318785731,35257.7632601607,0.0,1.0
1993-03-04,28.5,28.5,28.13,28.13,12000,7.84082637234033,7.84082637234033,7.73903318785731,7.73903318785731,43617.8514558689,0.0,1.0
1993-03-05,28.88,29.0,28.63,28.75,17000,7.94537072397153,7.97838472974981,7.87659154526679,7.90960555104507,61791.9562291477,0.0,1.0
1993-03-08,29.5,29.5,29.0,29.25,21100,8.11594308715929,8.11594308715929,7.97838472974981,8.04716390845455,76694.7221432362,0.0,1.0
1993-03-09,28.75,29.5,28.75,29.5,12100,7.90960555104507,8.11594308715929,7.90960555104507,8.11594308715929,43981.3335513345,0.0,1.0
1993-03-10,28.75,29.13,28.63,29.0,18200,7.90960555104507,8.01414990267627,7.87659154526679,7.97838472974981,66153.7413747345,0.0,1.0
1993-03-11,28.75,29.0,28.75,28.88,5300,7.90960555104507,7.97838472974981,7.90960555104507,7.94537072397153,19264.5510596754,0.0,1.0
1993-03-12,28.75,28.88,28.25,28.75,40600,7.90960555104507,7.94537072397153,7.77204719363559,7.90960555104507,147573.730759023,0.0,1.0
1993-03-15,28.88,29.0,28.38,28.63,13600,7.94537072397153,7.97838472974981,7.80781236656205,7.87659154526679,49433.5649833181,0.0,1.0
1993-03-16,28.63,29.0,28.63,29.0,5400,7.87659154526679,7.97838472974981,7.87659154526679,7.97838472974981,19628.033155141,0.0,1.0
1993-03-17,28.38,28.75,28.25,28.75,18600,7.80781236656205,7.90960555104507,7.77204719363559,7.90960555104507,67607.6697565968,0.0,1.0
1993-03-18,28.63,28.63,28.25,28.38,10200,7.87659154526679,7.87659154526679,7.77204719363559,7.80781236656205,37075.1737374886,0.0,1.0
1993-03-19,28.75,28.75,28.5,28.63,5200,7.90960555104507,7.90960555104507,7.84082637234033,7.87659154526679,18901.0689642099,0.0,1.0
1993-03-22,29.0,29.0,28.63,28.75,15100,7.97838472974981,7.97838472974981,7.87659154526679,7.90960555104507,54885.7964153017,0.0,1.0
1993-03-23,28.88,29.13,28.75,29.0,8600,7.94537072397153,8.01414990267627,7.90960555104507,7.97838472974981,31259.4602100394,0.0,1.0
1993-03-24,28.5,29.0,28.25,28.88,17300,7.84082637234033,7.97838472974981,7.77204719363559,7.94537072397153,62882.4025155443,0.0,1.0
1993-03-25,28.5,28.75,28.25,28.38,10700,7.84082637234033,7.90960555104507,7.77204719363559,7.80781236656205,38892.5842148164,0.0,1.0
1993-03-26,28.88,28.88,28.38,28.5,9000,7.94537072397153,7.94537072397153,7.80781236656205,7.84082637234033,32713.3885919017,0.0,1.0
1993-03-29,29.0,29.0,28.75,28.88,12800,7.97838472974981,7.97838472974981,7.90960555104507,7.94537072397153,46525.7082195935,0.0,1.0
1993-03-30,28.88,29.0,28.63,29.0,11500,7.94537072397153,7.97838472974981,7.87659154526679,7.97838472974981,41800.4409785411,0.0,1.0
1993-03-31,28.88,29.0,28.63,29.0,24900,7.94537072397153,7.97838472974981,7.87659154526679,7.97838472974981,90507.041770928,0.0,1.0
1993-04-01,28.63,28.88,28.63,28.88,31600,7.87659154526679,7.94537072397153,7.87659154526679,7.94537072397153,114860.342167122,0.0,1.0
1993-04-02,28.75,28.88,28.63,28.63,13500,7.90960555104507,7.94537072397153,7.87659154526679,7.87659154526679,49070.0828878525,0.0,1.0
1993-04-05,28.63,28.75,28.5,28.5,6800,7.87659154526679,7.90960555104507,7.84082637234033,7.84082637234033,24716.7824916591,0.0,1.0
1993-04-06,28.38,28.63,28.38,28.63,9500,7.80781236656205,7.87659154526679,7.80781236656205,7.87659154526679,34530.7990692296,0.0,1.0
1993-04-07,28.63,28.63,28.38,28.38,9300,7.87659154526679,7.87659154526679,7.80781236656205,7.80781236656205,33803.8348782984,0.0,1.0
1993-04-08,27.88,28.63,27.88,28.5,26800,7.67025400915257,7.87659154526679,7.67025400915257,7.84082637234033,97413.201584774,0.0,1.0
1993-04-12,27.5,27.88,27.5,27.88,13700,7.56570965752137,7.67025400915257,7.56570965752137,7.67025400915257,49797.0470787837,0.0,1.0
1993-04-13,27.5,27.63,27.13,27.38,13500,7.56570965752137,7.60147483044783,7.46391647303835,7.53269565174309,49070.0828878525,0.0,1.0
1993-04-14,27.63,27.63,27.25,27.63,11500,7.60147483044783,7.60147483044783,7.49693047881663,7.60147483044783,41800.4409785411,0.0,1.0
1993-04-15,27.13,27.5,27.0,27.38,17900,7.46391647303835,7.56570965752137,7.42815130011189,7.53269565174309,65063.2950883378,0.0,1.0
1993-04-16,26.75,27.0,26.0,27.0,35700,7.35937212140715,7.42815130011189,7.15303458529293,7.42815130011189,129763.10808121,0.0,1.0
1993-04-19,26.25,26.75,26.0,26.63,22500,7.22181376399767,7.35937212140715,7.15303458529293,7.32635811562887,81783.4714797542,0.0,1.0
1993-04-20,26.13,26.13,25.75,26.13,24500,7.18879975821939,7.18879975821939,7.08425540658819,7.18879975821939,89053.1133890658,0.0,1.0
1993-04-21,26.13,26.13,25.63,26.0,19600,7.18879975821939,7.18879975821939,7.05124140080992,7.15303458529293,71242.4907112526,0.0,1.0
1993-04-22,26.63,26.63,25.88,25.88,55700,7.32635811562887,7.32635811562887,7.12002057951466,7.12002057951466,202459.527174325,0.0,1.0
1993-04-23,26.5,27.0,26.5,26.75,24100,7.29059294270241,7.42815130011189,7.29059294270241,7.35937212140715,87599.1850072034,0.0,1.0
1993-04-26,26.5,26.5,26.25,26.38,17400,7.29059294270241,7.29059294270241,7.22181376399767,7.25757893692413,63245.8846110099,0.0,1.0
1993-04-27,26.25,26.5,26.25,26.5,25300,7.22181376399767,7.29059294270241,7.22181376399767,7.29059294270241,91960.9701527903,0.0,1.0
1993-04-28,25.75,26.38,25.5,26.25,37400,7.08425540658819,7.25757893692413,7.01547622788345,7.22181376399767,135942.303704125,0.0,1.0
1993-04-29,26.13,26.13,25.75,25.88,10500,7.18879975821939,7.18879975821939,7.08425540658819,7.12002057951466,38165.6200238853,0.0,1.0
1993-04-30,26.25,26.25,26.0,26.13,14300,7.22181376399767,7.22181376399767,7.15303458529293,7.18879975821939,51977.9396515771,0.0,1.0
1993-05-03,25.75,26.25,25.75,26.25,25700,7.08425540658819,7.22181376399767,7.08425540658819,7.22181376399767,93414.8985346526,0.0,1.0
1993-05-04,25.88,25.88,25.63,25.75,37700,7.12002057951466,7.12002057951466,7.05124140080992,7.08425540658819,137032.749990521,0.0,1.0
1993-05-05,25.88,25.88,25.5,25.88,34300,7.12002057951466,7.12002057951466,7.01547622788345,7.12002057951466,124674.358744692,0.0,1.0
1993-05-06,26.13,26.13,25.75,26.0,26300,7.18879975821939,7.18879975821939,7.08425540658819,7.15303458529293,95595.7911074461,0.0,1.0
1993-05-07,25.75,26.13,25.75,26.13,21500,7.08425540658819,7.18879975821939,7.08425540658819,7.18879975821939,78148.6505250985,0.0,1.0
1993-05-10,25.88,25.88,25.75,25.75,33700,7.12002057951466,7.12002057951466,7.08425540658819,7.08425540658819,122493.466171898,0.0,1.0
1993-05-11,26.5,26.5,25.88,26.0,24300,7.29059294270241,7.29059294270241,7.12002057951466,7.15303458529293,88326.1491981346,0.0,1.0
1993-05-12,26.88,26.88,26.38,26.38,30300,7.39513729433361,7.39513729433361,7.25757893692413,7.25757893692413,110135.074926069,0.0,1.0
1993-05-13,28.13,28.13,26.75,26.88,98100,7.73903318785731,7.73903318785731,7.35937212140715,7.39513729433361,356575.935651729,0.0,1.0
1993-05-14,29.0,29.0,28.0,28.13,35800,7.97838472974981,7.97838472974981,7.70326801493085,7.73903318785731,130126.590176676,0.0,1.0
1993-05-17,29.0,29.0,28.75,29.0,41800,7.97838472974981,7.97838472974981,7.90960555104507,7.97838472974981,151935.51590461,0.0,1.0
1993-05-18,28.5,29.0,28.5,29.0,50100,7.84082637234033,7.97838472974981,7.84082637234033,7.97838472974981,182104.529828253,0.0,1.0
1993-05-19,29.5,29.63,28.5,28.5,49600,8.11594308715929,8.15170826008575,7.84082637234033,7.84082637234033,180287.119350925,0.0,1.0
1993-05-20,29.38,29.5,29.0,29.38,31200,8.08292908138101,8.11594308715929,7.97838472974981,8.08292908138101,113406.413785259,0.0,1.0
1993-05-21,29.5,29.5,29.13,29.13,16700,8.11594308715929,8.11594308715929,8.01414990267627,8.01414990267627,60701.5099427509,0.0,1.0
1993-05-24,29.38,29.38,29.0,29.13,17000,8.22048743879049,8.22048743879049,8.11416391167203,8.15053774989677,60757.9542842154,0.5,1.0
1993-05-25,29.13,29.5,29.13,29.5,13300,8.15053774989677,8.25406328945948,8.15053774989677,8.25406328945948,47534.1642341215,0.0,1.0
1993-05-26,29.5,29.5,29.13,29.38,24400,8.25406328945948,8.25406328945948,8.15053774989677,8.22048743879049,87205.5343844033,0.0,1.0
1993-05-27,29.5,29.5,29.13,29.25,8900,8.25406328945948,8.25406328945948,8.15053774989677,8.18411360056575,31808.5760664422,0.0,1.0
1993-05-28,29.5,29.5,29.13,29.5,17700,8.25406328945948,8.25406328945948,8.15053774989677,8.25406328945948,63259.7524018008,0.0,1.0
1993-06-01,29.5,29.75,29.25,29.63,10300,8.25406328945948,8.3240129783532,8.18411360056575,8.29043712768422,36812.1723016129,0.0,1.0
1993-06-02,29.13,29.5,29.13,29.5,16000,8.15053774989677,8.25406328945948,8.15053774989677,8.25406328945948,57183.9569733792,0.0,1.0
1993-06-03,29.13,29.25,29.0,29.25,12900,8.15053774989677,8.18411360056575,8.11416391167203,8.18411360056575,46104.565309787,0.0,1.0
1993-06-04,29.38,29.75,29.0,29.25,30500,8.22048743879049,8.3240129783532,8.11416391167203,8.18411360056575,109006.917980504,0.0,1.0
1993-06-07,29.5,29.63,29.25,29.38,13900,8.25406328945948,8.29043712768422,8.18411360056575,8.22048743879049,49678.5626206232,0.0,1.0
1993-06-08,29.25,29.5,29.25,29.5,9100,8.18411360056575,8.25406328945948,8.18411360056575,8.25406328945948,32523.3755286095,0.0,1.0
1993-06-09,29.38,29.5,29.13,29.38,15900,8.22048743879049,8.25406328945948,8.15053774989677,8.22048743879049,56826.5572422956,0.0,1.0
1993-06-10,29.38,29.38,29.13,29.25,14700,8.22048743879049,8.22048743879049,8.15053774989677,8.18411360056575,52537.7604692922,0.0,1.0
1993-06-11,29.25,29.38,29.25,29.38,7200,8.18411360056575,8.22048743879049,8.18411360056575,8.22048743879049,25732.7806380207,0.0,1.0
1993-06-14,29.13,29.38,29.13,29.38,12900,8.15053774989677,8.22048743879049,8.15053774989677,8.22048743879049,46104.565309787,0.0,1.0
1993-06-15,29.0,29.0,28.75,29.0,12100,8.11416391167203,8.11416391167203,8.04421422277831,8.11416391167203,43245.3674611181,0.0,1.0
1993-06-16,29.0,29.25,29.0,29.0,14800,8.11416391167203,8.18411360056575,8.11416391167203,8.11416391167203,52895.1602003758,0.0,1.0
1993-06-17,29.13,29.25,29.13,29.13,15400,8.15053774989677,8.18411360056575,8.15053774989677,8.15053774989677,55039.5585868775,0.0,1.0
1993-06-18,29.13,29.38,28.88,29.25,24800,8.15053774989677,8.22048743879049,8.08058806100304,8.18411360056575,88635.1333087378,0.0,1.0
1993-06-21,29.25,29.38,29.13,29.25,6900,8.18411360056575,8.22048743879049,8.15053774989677,8.18411360056575,24660.5814447698,0.0,1.0
1993-06-22,29.63,29.63,29.25,29.38,14200,8.29043712768422,8.29043712768422,8.18411360056575,8.22048743879049,50750.7618138741,0.0,1.0
1993-06-23,30.0,30.0,29.63,29.63,13500,8.39396266724693,8.39396266724693,8.29043712768422,8.29043712768422,48248.9636962887,0.0,1.0
1993-06-24,30.88,30.88,29.88,29.88,19000,8.64018557215284,8.64018557215284,8.36038681657794,8.36038681657794,67905.9489058878,0.0,1.0
1993-06-25,30.25,30.75,29.88,30.75,54300,8.46391235614065,8.6038117339281,8.36038681657794,8.6038117339281,194068.053978406,0.0,1.0
1993-06-28,30.5,30.63,30.25,30.38,16700,8.53386204503438,8.57023588325911,8.46391235614065,8.50028619436539,59685.7550909646,0.0,1.0
1993-06-29,30.75,30.75,30.25,30.5,14200,8.6038117339281,8.6038117339281,8.46391235614065,8.53386204503438,50750.7618138741,0.0,1.0
1993-06-30,30.75,30.88,30.5,30.75,19400,8.6038117339281,8.64018557215284,8.53386204503438,8.6038117339281,69335.5478302223,0.0,1.0
1993-07-01,31.0,31.13,30.5,30.63,14800,8.67376142282182,8.71013526104656,8.53386204503438,8.57023588325911,52895.1602003758,0.0,1.0
1993-07-02,31.0,31.25,30.88,31.13,15500,8.67376142282182,8.74371111171555,8.64018557215284,8.71013526104656,55396.9583179612,0.0,1.0
1993-07-06,31.13,31.25,30.88,31.0,15800,8.71013526104656,8.74371111171555,8.64018557215284,8.67376142282182,56469.157511212,0.0,1.0
1993-07-07,30.88,31.25,30.88,31.13,34200,8.64018557215284,8.74371111171555,8.64018557215284,8.71013526104656,122230.708030598,0.0,1.0
1993-07-08,30.5,31.13,30.5,31.0,25700,8.53386204503438,8.71013526104656,8.53386204503438,8.67376142282182,91851.7308884904,0.0,1.0
1993-07-09,31.13,31.13,30.75,30.75,12500,8.71013526104656,8.71013526104656,8.6038117339281,8.6038117339281,44674.9663854525,0.0,1.0
1993-07-12,30.88,31.0,30.75,30.88,11500,8.64018557215284,8.67376142282182,8.6038117339281,8.64018557215284,41100.9690746163,0.0,1.0
1993-07-13,31.13,31.25,30.88,31.0,20600,8.71013526104656,8.74371111171555,8.64018557215284,8.67376142282182,73624.3446032258,0.0,1.0
1993-07-14,31.0,31.0,30.75,31.0,7300,8.67376142282182,8.67376142282182,8.6038117339281,8.67376142282182,26090.1803691043,0.0,1.0
1993-07-15,31.13,31.25,30.75,30.75,10600,8.71013526104656,8.74371111171555,8.6038117339281,8.6038117339281,37884.3714948638,0.0,1.0
1993-07-16,31.25,31.38,31.0,31.13,14400,8.74371111171555,8.78008494994029,8.67376142282182,8.71013526104656,51465.5612760413,0.0,1.0
1993-07-19,31.25,31.38,31.0,31.25,4200,8.74371111171555,8.78008494994029,8.67376142282182,8.74371111171555,15010.7887055121,0.0,1.0
1993-07-20,31.5,31.5,30.88,31.25,61600,8.81366080060927,8.81366080060927,8.64018557215284,8.74371111171555,220158.23434751,0.0,1.0
1993-07-21,31.5,31.88,31.38,31.38,26100,8.81366080060927,8.91998432772773,8.78008494994029,8.78008494994029,93281.3298128249,0.0,1.0
1993-07-22,31.0,31.63,30.88,31.5,15100,8.67376142282182,8.85003463883401,8.64018557215284,8.81366080060927,53967.3593936267,0.0,1.0
1993-07-23,31.5,31.63,30.88,30.88,17400,8.81366080060927,8.85003463883401,8.64018557215284,8.64018557215284,62187.55320855,0.0,1.0
1993-07-26,30.88,31.5,30.75,31.38,19800,8.64018557215284,8.81366080060927,8.6038117339281,8.78008494994029,70765.1467545568,0.0,1.0
1993-07-27,30.63,30.88,30.5,30.75,6000,8.57023588325911,8.64018557215284,8.53386204503438,8.6038117339281,21443.9838650172,0.0,1.0
1993-07-28,30.25,30.88,30.25,30.75,14300,8.46391235614065,8.64018557215284,8.46391235614065,8.6038117339281,51108.1615449577,0.0,1.0
1993-07-29,29.88,30.13,29.88,30.0,17000,8.36038681657794,8.43033650547166,8.36038681657794,8.39396266724693,60757.9542842154,0.0,1.0
1993-07-30,30.13,30.25,29.63,30.0,22200,8.43033650547166,8.46391235614065,8.29043712768422,8.39396266724693,79342.7403005637,0.0,1.0
1993-08-02,30.88,31.0,29.88,30.13,20700,8.64018557215284,8.67376142282182,8.36038681657794,8.43033650547166,73981.7443343094,0.0,1.0
1993-08-03,31.25,31.25,30.88,30.88,17400,8.74371111171555,8.74371111171555,8.64018557215284,8.64018557215284,62187.5532085499,0.0,1.0
1993-08-04,31.25,31.5,31.13,31.25,6800,8.74371111171555,8.81366080060927,8.71013526104656,8.74371111171555,24303.1817136862,0.0,1.0
1993-08-05,31.63,31.63,31.13,31.38,9100,8.85003463883401,8.85003463883401,8.71013526104656,8.78008494994029,32523.3755286094,0.0,1.0
1993-08-06,31.63,31.75,31.25,31.5,8700,8.85003463883401,8.883610489503,8.74371111171555,8.81366080060927,31093.776604275,0.0,1.0
1993-08-09,31.63,31.88,31.5,31.63,29000,8.85003463883401,8.91998432772773,8.81366080060927,8.85003463883401,103645.92201425,0.0,1.0
1993-08-10,31.75,31.75,31.5,31.75,15800,8.883610489503,8.883610489503,8.81366080060927,8.883610489503,56469.157511212,0.0,1.0
1993-08-11,31.5,31.75,31.38,31.75,24900,8.81366080060927,8.883610489503,8.78008494994029,8.883610489503,88992.5330398215,0.0,1.0
1993-08-12,31.38,31.63,31.38,31.5,9800,8.78008494994029,8.85003463883401,8.78008494994029,8.81366080060927,35025.1736461948,0.0,1.0
1993-08-13,31.63,31.63,31.38,31.5,14700,8.85003463883401,8.85003463883401,8.78008494994029,8.81366080060927,52537.7604692922,0.0,1.0
1993-08-16,31.38,31.63,31.13,31.25,13800,8.91998432772774,8.99104857508057,8.8489200803749,8.88303091910426,48547.6189295405,0.5,1.0
1993-08-17,31.13,31.5,31.13,31.38,10700,8.8489200803749,8.9540951664571,8.8489200803749,8.91998432772774,37641.9943873974,0.0,1.0
1993-08-18,31.5,31.63,31.13,31.13,20400,8.9540951664571,8.99104857508057,8.8489200803749,8.8489200803749,71766.0453741034,0.0,1.0
1993-08-19,31.38,31.5,31.13,31.5,10800,8.91998432772774,8.9540951664571,8.8489200803749,8.9540951664571,37993.7887274665,0.0,1.0
1993-08-20,31.38,31.5,31.25,31.5,667500,8.91998432772774,8.9540951664571,8.88303091910426,8.9540951664571,2348227.21996147,0.0,1.0
1993-08-23,30.88,31.38,30.88,31.25,15400,8.77785583302207,8.91998432772774,8.77785583302207,8.88303091910426,54176.3283706467,0.0,1.0
1993-08-24,31.0,31.25,30.88,31.0,18700,8.81196667175143,8.88303091910426,8.77785583302207,8.81196667175143,65785.5415929281,0.0,1.0
1993-08-25,31.0,31.25,31.0,31.0,7800,8.81196667175143,8.88303091910426,8.81196667175143,8.81196667175143,27439.9585253925,0.0,1.0
1993-08-26,30.75,31.25,30.63,31.13,7700,8.74090242439859,8.88303091910426,8.70679158566923,8.8489200803749,27088.1641853234,0.0,1.0
1993-08-27,31.0,31.25,30.63,30.75,15700,8.81196667175143,8.88303091910426,8.70679158566923,8.74090242439859,55231.7113908541,0.0,1.0
1993-08-30,31.38,31.38,31.0,31.0,8900,8.91998432772774,8.91998432772774,8.81196667175143,8.81196667175143,31309.6962661529,0.0,1.0
1993-08-31,31.25,31.5,31.25,31.38,4500,8.88303091910426,8.9540951664571,8.88303091910426,8.91998432772774,15830.7453031111,0.0,1.0
1993-09-01,31.63,31.63,31.25,31.25,13100,8.99104857508057,8.99104857508057,8.88303091910426,8.88303091910426,46085.0585490566,0.0,1.0
1993-09-02,31.63,31.75,31.38,31.63,11100,8.99104857508057,9.02515941380993,8.91998432772774,8.99104857508057,39049.1717476739,0.0,1.0
1993-09-03,31.5,31.63,31.5,31.5,11300,8.9540951664571,8.99104857508057,8.9540951664571,8.9540951664571,39752.7604278122,0.0,1.0
1993-09-07,31.5,31.63,31.38,31.38,13600,8.9540951664571,8.99104857508057,8.91998432772774,8.91998432772774,47844.0302494023,0.0,1.0
1993-09-08,31.5,31.5,31.25,31.38,8400,8.9540951664571,8.9540951664571,8.88303091910426,8.91998432772774,29550.7245658073,0.0,1.0
1993-09-09,31.63,31.63,31.38,31.5,11400,8.99104857508057,8.99104857508057,8.91998432772774,8.9540951664571,40104.5547678813,0.0,1.0
1993-09-10,31.75,31.75,31.38,31.63,18200,9.02515941380993,9.02515941380993,8.91998432772774,8.99104857508057,64026.5698925825,0.0,1.0
1993-09-13,31.5,31.75,31.5,31.63,6600,8.9540951664571,9.02515941380993,8.9540951664571,8.99104857508057,23218.4264445629,0.0,1.0
1993-09-14,31.25,31.63,31.25,31.63,6600,8.88303091910426,8.99104857508057,8.88303091910426,8.99104857508057,23218.4264445629,0.0,1.0
1993-09-15,31.5,31.5,31.25,31.38,8300,8.9540951664571,8.9540951664571,8.88303091910426,8.91998432772774,29198.9302257381,0.0,1.0
1993-09-16,31.38,31.5,31.25,31.5,11500,8.91998432772774,8.9540951664571,8.88303091910426,8.9540951664571,40456.3491079504,0.0,1.0
1993-09-17,31.38,31.63,31.25,31.38,13800,8.91998432772774,8.99104857508057,8.88303091910426,8.91998432772774,48547.6189295405,0.0,1.0
1993-09-20,31.5,31.63,31.38,31.38,6500,8.9540951664571,8.99104857508057,8.91998432772774,8.91998432772774,22866.6321044937,0.0,1.0
1993-09-21,31.38,31.38,31.13,31.38,12300,8.91998432772774,8.91998432772774,8.8489200803749,8.91998432772774,43270.7038285035,0.0,1.0
1993-09-22,31.0,31.38,31.0,31.38,20400,8.81196667175143,8.91998432772774,8.81196667175143,8.91998432772774,71766.0453741034,0.0,1.0
1993-09-23,30.75,31.25,30.75,31.25,9100,8.74090242439859,8.88303091910426,8.74090242439859,8.88303091910426,32013.2849462912,0.0,1.0
1993-09-24,30.88,31.13,30.75,31.0,7500,8.77785583302207,8.8489200803749,8.74090242439859,8.81196667175143,26384.5755051851,0.0,1.0
1993-09-27,31.13,31.13,30.5,31.0,30100,8.8489200803749,8.8489200803749,8.66983817704576,8.81196667175143,105890.096360809,0.0,1.0
1993-09-28,31.25,31.25,31.0,31.25,4800,8.88303091910426,8.88303091910426,8.81196667175143,8.88303091910426,16886.1283233185,0.0,1.0
1993-09-29,31.0,31.0,30.75,31.0,6600,8.81196667175143,8.81196667175143,8.74090242439859,8.81196667175143,23218.4264445629,0.0,1.0
1993-09-30,30.63,30.88,30.63,30.88,9400,8.70679158566923,8.77785583302207,8.70679158566923,8.77785583302207,33068.6679664986,0.0,1.0
1993-10-01,30.5,30.88,30.38,30.75,16000,8.66983817704576,8.77785583302207,8.6357273383164,8.74090242439859,56287.0944110615,0.0,1.0
1993-10-04,30.38,30.88,30.38,30.88,38100,8.6357273383164,8.77785583302207,8.6357273383164,8.77785583302207,134033.64356634,0.0,1.0
1993-10-05,30.25,30.63,30.13,30.5,16200,8.59877392969293,8.70679158566923,8.56466309096357,8.66983817704576,56990.6830911997,0.0,1.0
1993-10-06,30.5,30.5,30.13,30.25,19800,8.66983817704576,8.66983817704576,8.56466309096357,8.59877392969293,69655.2793336886,0.0,1.0
1993-10-07,30.88,30.88,30.5,30.75,11000,8.77785583302207,8.77785583302207,8.66983817704576,8.74090242439859,38697.3774076048,0.0,1.0
1993-10-08,31.0,31.0,30.88,30.88,11800,8.81196667175143,8.81196667175143,8.77785583302207,8.77785583302207,41511.7321281578,0.0,1.0
1993-10-11,31.0,31.13,30.88,30.88,18800,8.81196667175143,8.8489200803749,8.77785583302207,8.77785583302207,66137.3359329972,0.0,1.0
1993-10-12,30.5,31.0,30.25,31.0,34200,8.66983817704576,8.81196667175143,8.59877392969293,8.81196667175143,120313.664303644,0.0,1.0
1993-10-13,30.63,30.75,30.5,30.5,12400,8.70679158566923,8.74090242439859,8.66983817704576,8.66983817704576,43622.4981685727,0.0,1.0
1993-10-14,30.88,31.0,30.75,30.75,8800,8.77785583302207,8.81196667175143,8.74090242439859,8.74090242439859,30957.9019260838,0.0,1.0
1993-10-15,30.88,31.0,30.75,31.0,5600,8.77785583302207,8.81196667175143,8.74090242439859,8.81196667175143,19700.4830438715,0.0,1.0
1993-10-18,31.38,31.38,30.88,30.88,12800,8.91998432772774,8.91998432772774,8.77785583302207,8.77785583302207,45029.6755288492,0.0,1.0
1993-10-19,31.38,31.38,30.88,31.25,11600,8.91998432772774,8.91998432772774,8.77785583302207,8.88303091910426,40808.1434480196,0.0,1.0
1993-10-20,31.25,31.5,31.13,31.25,24100,8.88303091910426,8.9540951664571,8.8489200803749,8.88303091910426,84782.4359566614,0.0,1.0
1993-10-21,31.25,31.88,31.25,31.38,29900,8.88303091910426,9.0621128224334,8.88303091910426,8.91998432772774,105186.507680671,0.0,1.0
1993-10-22,31.38,31.63,31.13,31.13,9100,8.91998432772774,8.99104857508057,8.8489200803749,8.8489200803749,32013.2849462912,0.0,1.0
1993-10-25,31.38,31.38,31.13,31.25,16700,8.91998432772774,8.91998432772774,8.8489200803749,8.88303091910426,58749.6547915454,0.0,1.0
1993-10-26,31.5,31.63,31.38,31.5,3700,8.9540951664571,8.99104857508057,8.91998432772774,8.9540951664571,13016.390582558,0.0,1.0
1993-10-27,31.63,31.75,31.38,31.5,9800,8.99104857508057,9.02515941380993,8.91998432772774,8.9540951664571,34475.8453267752,0.0,1.0
1993-10-28,31.63,31.63,31.5,31.63,15500,8.99104857508057,8.99104857508057,8.9540951664571,8.99104857508057,54528.1227107158,0.0,1.0
1993-10-29,31.38,31.63,31.25,31.63,5900,8.91998432772774,8.99104857508057,8.88303091910426,8.99104857508057,20755.8660640789,0.0,1.0
1993-11-01,31.75,31.75,31.38,31.38,18400,9.02515941380993,9.02515941380993,8.91998432772774,8.91998432772774,64730.1585727207,0.0,1.0
1993-11-02,32.0,32.0,31.5,31.75,7300,9.09622366116277,9.09622366116277,8.9540951664571,9.02515941380993,25680.9868250468,0.0,1.0
1993-11-03,32.13,32.13,31.88,32.0,12900,9.13317706978624,9.13317706978624,9.0621128224334,9.09622366116277,45381.4698689183,0.0,1.0
1993-11-04,32.5,32.63,32.13,32.13,23100,9.23835215586843,9.27530556449191,9.13317706978624,9.13317706978624,81264.4925559701,0.0,1.0
1993-11-05,32.25,32.38,32.13,32.38,10400,9.1672879085156,9.20424131713907,9.13317706978624,9.20424131713907,36586.61136719,0.0,1.0
1993-11-08,32.13,32.5,32.0,32.38,13600,9.13317706978624,9.23835215586843,9.09622366116277,9.20424131713907,47844.0302494023,0.0,1.0
1993-11-09,32.13,32.38,32.0,32.13,7900,9.13317706978624,9.20424131713907,9.09622366116277,9.13317706978624,27791.7528654616,0.0,1.0
1993-11-10,32.5,32.5,32.0,32.0,15100,9.23835215586843,9.23835215586843,9.09622366116277,9.09622366116277,53120.9453504393,0.0,1.0
1993-11-11,32.5,32.63,32.5,32.5,12200,9.23835215586843,9.27530556449191,9.23835215586843,9.23835215586843,42918.9094884344,0.0,1.0
1993-11-12,32.25,32.63,32.25,32.5,32900,9.1672879085156,9.27530556449191,9.1672879085156,9.23835215586843,115740.337882745,0.0,1.0
1993-11-15,32.25,32.5,32.13,32.25,12900,9.1672879085156,9.23835215586843,9.13317706978624,9.1672879085156,45381.4698689183,0.0,1.0
1993-11-16,32.75,32.75,32.38,32.38,14900,9.30941640322127,9.30941640322127,9.20424131713907,9.20424131713907,52417.356670301,0.0,1.0
1993-11-17,32.13,32.25,32.0,32.25,22000,9.27814813438602,9.31280041499997,9.2406081637209,9.31280041499997,76185.4617712219,0.51,1.0
1993-11-18,32.38,32.38,32.0,32.13,7100,9.35034038566509,9.35034038566509,9.2406081637209,9.27814813438602,24587.1262988943,0.0,1.0
1993-11-19,31.88,32.5,31.63,32.38,20200,9.20595588310695,9.38499266627904,9.13376363182788,9.35034038566509,69952.1058081219,0.0,1.0
1993-11-22,31.88,32.0,31.63,31.75,4300,9.20595588310695,9.2406081637209,9.13376363182788,9.16841591244183,14890.7948007388,0.0,1.0
1993-11-23,32.25,32.25,31.88,31.88,15300,9.31280041499997,9.31280041499997,9.20595588310695,9.20595588310695,52983.5256863498,0.0,1.0
1993-11-24,32.13,32.38,32.13,32.38,10100,9.27814813438602,9.35034038566509,9.27814813438602,9.35034038566509,34976.052904061,0.0,1.0
1993-11-26,32.13,32.25,32.0,32.25,1800,9.27814813438602,9.31280041499997,9.2406081637209,9.31280041499997,6233.35596309997,0.0,1.0
1993-11-29,32.25,32.25,32.0,32.13,15600,9.31280041499997,9.31280041499997,9.2406081637209,9.27814813438602,54022.4183468665,0.0,1.0
1993-11-30,32.13,32.25,31.75,32.25,21600,9.27814813438602,9.31280041499997,9.16841591244183,9.31280041499997,74800.2715571997,0.0,1.0
1993-12-01,32.25,32.25,32.13,32.25,6700,9.31280041499997,9.31280041499997,9.27814813438602,9.31280041499997,23201.9360848721,0.0,1.0
1993-12-02,32.38,32.38,32.0,32.25,8100,9.35034038566509,9.35034038566509,9.2406081637209,9.31280041499997,28050.1018339499,0.0,1.0
1993-12-03,32.0,32.38,32.0,32.38,6900,9.2406081637209,9.35034038566509,9.2406081637209,9.35034038566509,23894.5311918832,0.0,1.0
1993-12-06,32.0,32.13,32.0,32.13,3800,9.2406081637209,9.27814813438602,9.2406081637209,9.27814813438602,13159.3070332111,0.0,1.0
1993-12-07,32.25,32.25,31.88,32.13,12000,9.31280041499997,9.31280041499997,9.20595588310695,9.27814813438602,41555.7064206665,0.0,1.0
1993-12-08,32.13,32.25,32.0,32.13,6800,9.27814813438602,9.31280041499997,9.2406081637209,9.27814813438602,23548.2336383777,0.0,1.0
1993-12-09,32.25,32.25,32.13,32.25,5600,9.31280041499997,9.31280041499997,9.27814813438602,9.31280041499997,19392.662996311,0.0,1.0
1993-12-10,32.25,32.38,31.88,32.13,25800,9.31280041499997,9.35034038566509,9.20595588310695,9.27814813438602,89344.768804433,0.0,1.0
1993-12-13,32.13,32.38,32.0,32.25,41400,9.27814813438602,9.35034038566509,9.2406081637209,9.31280041499997,143367.187151299,0.0,1.0
1993-12-14,31.88,32.13,31.75,32.13,5800,9.20595588310695,9.27814813438602,9.16841591244183,9.27814813438602,20085.2581033221,0.0,1.0
1993-12-15,31.0,32.0,31.0,31.75,22600,8.95183915860463,9.2406081637209,8.95183915860463,9.16841591244183,78263.2470922552,0.0,1.0
1993-12-16,31.0,31.13,30.75,30.88,9300,8.95183915860463,8.98937912926974,8.87964690732556,8.91718687799067,32205.6724760165,0.0,1.0
1993-12-17,30.88,31.0,30.75,31.0,8500,8.91718687799067,8.95183915860463,8.87964690732556,8.95183915860463,29435.2920479721,0.0,1.0
1993-12-20,30.75,31.13,30.75,30.88,19000,8.87964690732556,8.98937912926974,8.87964690732556,8.91718687799067,65796.5351660553,0.0,1.0
1993-12-21,30.75,31.0,30.5,30.75,21700,8.87964690732556,8.95183915860463,8.80745465604649,8.87964690732556,75146.5691107052,0.0,1.0
1993-12-22,30.25,30.75,30.25,30.5,8200,8.73526240476742,8.87964690732556,8.73526240476742,8.80745465604649,28396.3993874554,0.0,1.0
1993-12-23,30.0,30.5,30.0,30.38,17200,8.66307015348835,8.80745465604649,8.66307015348835,8.77280237543253,59563.1792029553,0.0,1.0
1993-12-27,30.13,30.25,30.0,30.13,7700,8.70061012415346,8.73526240476742,8.66307015348835,8.70061012415346,26664.9116199277,0.0,1.0
1993-12-28,29.75,30.0,29.38,30.0,34800,8.59087790220928,8.66307015348835,8.48403337031625,8.66307015348835,120511.548619933,0.0,1.0
1993-12-29,30.5,30.5,29.38,29.75,21300,8.80745465604649,8.80745465604649,8.48403337031625,8.59087790220928,73761.378896683,0.0,1.0
1993-12-30,30.88,31.13,30.25,30.38,11200,8.91718687799067,8.98937912926974,8.73526240476742,8.77280237543253,38785.3259926221,0.0,1.0
1993-12-31,30.5,30.88,30.38,30.88,12000,8.80745465604649,8.91718687799067,8.77280237543253,8.91718687799067,41555.7064206665,0.0,1.0
1994-01-03,30.63,30.75,30.25,30.75,13300,8.8449946267116,8.87964690732556,8.73526240476742,8.87964690732556,46057.5746162387,0.0,1.0
1994-01-04,31.0,31.0,30.63,30.63,6500,8.95183915860463,8.95183915860463,8.8449946267116,8.8449946267116,22509.340977861,0.0,1.0
1994-01-05,30.75,31.0,30.63,30.88,5100,8.87964690732556,8.95183915860463,8.8449946267116,8.91718687799067,17661.1752287833,0.0,1.0
1994-01-06,30.88,31.0,30.75,30.88,9500,8.91718687799067,8.95183915860463,8.87964690732556,8.91718687799067,32898.2675830276,0.0,1.0
1994-01-07,30.88,31.13,30.75,31.0,9200,8.91718687799067,8.98937912926974,8.87964690732556,8.95183915860463,31859.374922511,0.0,1.0
1994-01-10,31.38,31.38,30.88,31.0,10000,9.06157138054881,9.06157138054881,8.91718687799067,8.95183915860463,34629.7553505554,0.0,1.0
1994-01-11,31.5,31.63,31.25,31.5,10900,9.09622366116276,9.13376363182788,9.0240314098837,9.09622366116276,37746.4333321054,0.0,1.0
1994-01-12,31.75,31.88,31.5,31.75,5600,9.16841591244183,9.20595588310695,9.09622366116276,9.16841591244183,19392.662996311,0.0,1.0
1994-01-13,32.25,32.5,31.63,31.63,20000,9.31280041499997,9.38499266627904,9.13376363182788,9.13376363182788,69259.5107011108,0.0,1.0
1994-01-14,32.13,32.63,32.13,32.25,9000,9.27814813438602,9.42253263694416,9.27814813438602,9.31280041499997,31166.7798154999,0.0,1.0
1994-01-17,32.25,32.38,31.75,32.0,11400,9.31280041499997,9.35034038566509,9.16841591244183,9.2406081637209,39477.9210996332,0.0,1.0
1994-01-18,32.5,32.5,32.0,32.13,15600,9.38499266627904,9.38499266627904,9.2406081637209,9.27814813438602,54022.4183468665,0.0,1.0
1994-01-19,32.5,32.5,32.13,32.5,10600,9.38499266627904,9.38499266627904,9.27814813438602,9.38499266627904,36707.5406715888,0.0,1.0
1994-01-20,32.63,32.75,32.25,32.25,16400,9.42253263694416,9.45718491755811,9.31280041499997,9.31280041499997,56792.7987749109,0.0,1.0
1994-01-21,32.5,32.75,32.5,32.63,6600,9.38499266627904,9.45718491755811,9.38499266627904,9.42253263694416,22855.6385313666,0.0,1.0
1994-01-24,32.0,32.38,31.88,32.38,15200,9.2406081637209,9.35034038566509,9.20595588310695,9.35034038566509,52637.2281328442,0.0,1.0
1994-01-25,32.13,32.25,31.75,31.88,7700,9.27814813438602,9.31280041499997,9.16841591244183,9.20595588310695,26664.9116199277,0.0,1.0
1994-01-26,31.88,32.5,31.75,32.13,22000,9.20595588310695,9.38499266627904,9.16841591244183,9.27814813438602,76185.4617712219,0.0,1.0
1994-01-27,32.0,32.0,31.63,31.63,13000,9.2406081637209,9.2406081637209,9.13376363182788,9.13376363182788,45018.6819557221,0.0,1.0
1994-01-28,32.25,32.25,32.0,32.13,24200,9.31280041499997,9.31280041499997,9.2406081637209,9.27814813438602,83804.0079483441,0.0,1.0
1994-01-31,31.88,32.38,31.75,32.13,5100,9.20595588310695,9.35034038566509,9.16841591244183,9.27814813438602,17661.1752287833,0.0,1.0
1994-02-01,31.5,32.0,31.38,32.0,12500,9.09622366116276,9.2406081637209,9.06157138054881,9.2406081637209,43287.1941881943,0.0,1.0
1994-02-02,31.88,31.88,31.5,31.63,8200,9.20595588310695,9.20595588310695,9.09622366116276,9.13376363182788,28396.3993874554,0.0,1.0
1994-02-03,31.63,31.88,31.38,31.88,23300,9.13376363182788,9.20595588310695,9.06157138054881,9.20595588310695,80687.3299667941,0.0,1.0
1994-02-04,31.5,31.75,31.38,31.75,18700,9.09622366116276,9.16841591244183,9.06157138054881,9.16841591244183,64757.6425055387,0.0,1.0
1994-02-07,30.88,31.13,30.5,30.5,21300,8.91718687799067,8.98937912926974,8.80745465604649,8.80745465604649,73761.378896683,0.0,1.0
1994-02-08,31.13,31.13,30.5,30.63,12300,8.98937912926974,8.98937912926974,8.80745465604649,8.8449946267116,42594.5990811832,0.0,1.0
1994-02-09,31.0,31.13,31.0,31.0,5800,8.95183915860463,8.98937912926974,8.95183915860463,8.95183915860463,20085.2581033221,0.0,1.0
1994-02-10,31.88,31.88,31.13,31.13,20100,9.20595588310695,9.20595588310695,8.98937912926974,8.98937912926974,69605.8082546164,0.0,1.0
1994-02-11,31.88,31.88,31.5,31.63,7000,9.20595588310695,9.20595588310695,9.09622366116276,9.13376363182788,24240.8287453888,0.0,1.0
1994-02-14,31.63,32.0,31.63,31.75,8000,9.13376363182788,9.2406081637209,9.13376363182788,9.16841591244183,27703.8042804443,0.0,1.0
1994-02-15,31.5,31.63,31.0,31.0,11200,9.24349585377207,9.28164361443843,9.09677369736299,9.09677369736299,38167.3779683722,0.51,1.0
1994-02-16,32.13,32.38,31.75,31.75,29100,9.42836577084751,9.50172684905205,9.31685693197661,9.31685693197661,99167.0266856814,0.0,1.0
1994-02-17,31.88,32.5,31.88,32.38,13000,9.35500469264297,9.53694016659023,9.35500469264297,9.50172684905205,44301.4208561463,0.0,1.0
1994-02-18,31.75,32.0,31.63,32.0,7100,9.31685693197661,9.39021801018115,9.28164361443843,9.39021801018115,24195.3913906645,0.0,1.0
1994-02-22,32.0,32.13,31.88,31.88,10500,9.39021801018115,9.42836577084751,9.35500469264297,9.35500469264297,35781.916845349,0.0,1.0
1994-02-23,32.13,32.38,31.88,32.0,4500,9.42836577084751,9.50172684905205,9.35500469264297,9.39021801018115,15335.1072194353,0.0,1.0
1994-02-24,31.88,32.25,31.75,32.13,15600,9.35500469264297,9.46357908838569,9.31685693197661,9.42836577084751,53161.7050273756,0.0,1.0
1994-02-25,31.88,32.0,31.75,31.75,4900,9.35500469264297,9.39021801018115,9.31685693197661,9.31685693197661,16698.2278611628,0.0,1.0
1994-02-28,32.38,32.5,31.88,32.0,11500,9.50172684905205,9.53694016659023,9.35500469264297,9.39021801018115,39189.7184496679,0.0,1.0
1994-03-01,32.13,32.5,32.13,32.38,7900,9.42836577084751,9.53694016659023,9.42836577084751,9.50172684905205,26921.6326741197,0.0,1.0
1994-03-02,32.13,32.38,31.88,32.0,6900,9.42836577084751,9.50172684905205,9.35500469264297,9.39021801018115,23513.8310698007,0.0,1.0
1994-03-03,32.25,32.38,32.13,32.13,6200,9.46357908838569,9.50172684905205,9.42836577084751,9.42836577084751,21128.3699467775,0.0,1.0
1994-03-04,32.13,32.25,31.88,32.13,8300,9.42836577084751,9.46357908838569,9.35500469264297,9.42836577084751,28284.7533158473,0.0,1.0
1994-03-07,32.25,32.25,32.0,32.13,8600,9.46357908838569,9.46357908838569,9.39021801018115,9.42836577084751,29307.093797143,0.0,1.0
1994-03-08,32.0,32.13,31.75,32.13,13600,9.39021801018115,9.42836577084751,9.31685693197661,9.42836577084751,46346.1018187377,0.0,1.0
1994-03-09,31.75,32.13,31.75,31.88,9700,9.31685693197661,9.42836577084751,9.31685693197661,9.35500469264297,33055.6755618938,0.0,1.0
1994-03-10,32.38,32.5,31.5,31.5,16700,9.50172684905205,9.53694016659023,9.24349585377207,9.24349585377207,56910.2867921264,0.0,1.0
1994-03-11,32.38,32.5,32.13,32.5,10300,9.50172684905205,9.53694016659023,9.42836577084751,9.53694016659023,35100.3565244852,0.0,1.0
1994-03-14,32.63,32.88,32.38,32.5,25000,9.57508792725659,9.64844900546113,9.50172684905205,9.53694016659023,85195.0401079737,0.0,1.0
1994-03-15,33.5,33.63,32.75,33.0,29000,9.83038447940839,9.86853224007475,9.61030124479477,9.68366232299931,98826.2465252495,0.0,1.0
1994-03-16,34.5,34.5,33.63,33.63,83100,10.1238287922265,10.1238287922265,9.86853224007475,9.86853224007475,283188.313318906,0.0,1.0
1994-03-17,34.5,34.88,34.5,34.88,30600,10.1238287922265,10.2353376310974,10.1238287922265,10.2353376310974,104278.72909216,0.0,1.0
1994-03-18,34.75,34.88,34.25,34.25,26800,10.1971898704311,10.2353376310974,10.050467714022,10.050467714022,91329.0829957477,0.0,1.0
1994-03-21,34.25,34.63,34.13,34.5,21600,10.050467714022,10.1619765528929,10.0152543964838,10.1238287922265,73608.5146532894,0.0,1.0
1994-03-22,34.25,34.5,33.88,34.0,27600,10.050467714022,10.1238287922265,9.94189331827929,9.97710663581747,94055.3242792031,0.0,1.0
1994-03-23,34.0,34.13,33.75,34.13,16500,9.97710663581747,10.0152543964838,9.90374555761293,10.0152543964838,56228.7264712626,0.0,1.0
1994-03-24,34.0,34.38,34.0,34.38,9400,9.97710663581747,10.0886154746884,9.97710663581747,10.0886154746884,32033.3350805981,0.0,1.0
1994-03-25,34.0,34.38,34.0,34.25,12900,9.97710663581747,10.0886154746884,9.97710663581747,10.050467714022,43960.6406957144,0.0,1.0
1994-03-28,34.25,34.38,33.88,34.13,9200,10.050467714022,10.0886154746884,9.94189331827929,10.0152543964838,31351.7747597344,0.0,1.0
1994-03-29,34.25,34.38,33.88,34.38,38800,10.050467714022,10.0886154746884,9.94189331827929,10.0886154746884,132222.702247575,0.0,1.0
1994-03-30,33.5,34.13,33.38,34.13,17600,9.83038447940839,10.0152543964838,9.79517116187021,10.0152543964838,59977.3082360135,0.0,1.0
1994-03-31,32.5,33.63,32.5,33.63,37100,9.53694016659023,9.86853224007475,9.53694016659023,9.86853224007475,126429.439520233,0.0,1.0
1994-04-04,32.63,32.75,32.25,32.25,14100,9.57508792725659,9.61030124479477,9.46357908838569,9.46357908838569,48050.0026208972,0.0,1.0
1994-04-05,33.38,33.38,32.88,33.0,8300,9.79517116187021,9.79517116187021,9.64844900546113,9.68366232299931,28284.7533158473,0.0,1.0
1994-04-06,33.38,33.63,33.25,33.5,7800,9.79517116187021,9.86853224007475,9.75702340120385,9.83038447940839,26580.8525136878,0.0,1.0
1994-04-07,33.5,33.63,33.38,33.63,4800,9.83038447940839,9.86853224007475,9.79517116187021,9.86853224007475,16357.447700731,0.0,1.0
1994-04-08,33.38,33.5,33.25,33.25,13000,9.79517116187021,9.83038447940839,9.75702340120385,9.75702340120385,44301.4208561463,0.0,1.0
1994-04-11,33.5,33.5,33.25,33.38,7200,9.83038447940839,9.83038447940839,9.75702340120385,9.79517116187021,24536.1715510964,0.0,1.0
1994-04-12,33.38,33.5,33.13,33.13,17300,9.79517116187021,9.83038447940839,9.72181008366567,9.72181008366567,58954.9677547178,0.0,1.0
1994-04-13,32.88,33.5,32.75,33.5,17800,9.64844900546113,9.83038447940839,9.61030124479477,9.83038447940839,60658.8685568773,0.0,1.0
1994-04-14,32.13,32.88,32.13,32.88,20400,9.42836577084751,9.64844900546113,9.42836577084751,9.64844900546113,69519.1527281066,0.0,1.0
1994-04-15,31.63,32.25,31.63,31.88,24500,9.28164361443843,9.46357908838569,9.28164361443843,9.35500469264297,83491.1393058142,0.0,1.0
1994-04-18,32.25,32.38,31.5,31.5,18800,9.46357908838569,9.50172684905205,9.24349585377207,9.24349585377207,64066.6701611962,0.0,1.0
1994-04-19,32.38,32.5,32.13,32.13,7600,9.50172684905205,9.53694016659023,9.42836577084751,9.42836577084751,25899.292192824,0.0,1.0
1994-04-20,32.38,32.38,32.13,32.13,5200,9.50172684905205,9.50172684905205,9.42836577084751,9.42836577084751,17720.5683424585,0.0,1.0
1994-04-21,31.88,32.5,31.75,32.25,18300,9.35500469264297,9.53694016659023,9.31685693197661,9.46357908838569,62362.7693590367,0.0,1.0
1994-04-22,32.0,32.0,31.63,32.0,18600,9.39021801018115,9.39021801018115,9.28164361443843,9.39021801018115,63385.1098403324,0.0,1.0
1994-04-25,32.5,32.5,31.88,32.0,6600,9.53694016659023,9.53694016659023,9.35500469264297,9.39021801018115,22491.4905885051,0.0,1.0
1994-04-26,32.38,32.63,32.38,32.5,5700,9.50172684905205,9.57508792725659,9.50172684905205,9.53694016659023,19424.469144618,0.0,1.0
1994-04-28,33.0,33.0,32.5,32.5,14000,9.68366232299931,9.68366232299931,9.53694016659023,9.53694016659023,47709.2224604653,0.0,1.0
1994-04-29,33.13,33.13,32.88,33.0,6800,9.72181008366567,9.72181008366567,9.64844900546113,9.68366232299931,23173.0509093689,0.0,1.0
1994-05-02,33.13,33.31,32.88,32.88,23100,9.72181008366567,9.77463005997294,9.64844900546113,9.64844900546113,78720.2170597677,0.0,1.0
1994-05-03,33.38,33.38,33.13,33.13,6500,9.79517116187021,9.79517116187021,9.72181008366567,9.72181008366567,22150.7104280732,0.0,1.0
1994-05-04,33.38,33.5,33.25,33.25,11600,9.79517116187021,9.83038447940839,9.75702340120385,9.75702340120385,39530.4986100998,0.0,1.0
1994-05-05,33.25,33.38,33.13,33.25,5300,9.75702340120385,9.79517116187021,9.72181008366567,9.75702340120385,18061.3485028904,0.0,1.0
1994-05-06,33.13,33.5,33.13,33.25,16300,9.72181008366567,9.83038447940839,9.72181008366567,9.75702340120385,55547.1661503989,0.0,1.0
1994-05-09,33.0,33.25,33.0,33.13,4200,9.68366232299931,9.75702340120385,9.68366232299931,9.72181008366567,14312.7667381396,0.0,1.0
1994-05-10,33.13,33.5,33.0,33.25,29700,9.72181008366567,9.83038447940839,9.68366232299931,9.75702340120385,101211.707648273,0.0,1.0
1994-05-11,33.0,33.38,33.0,33.25,3600,9.68366232299931,9.79517116187021,9.68366232299931,9.75702340120385,12268.0857755482,0.0,1.0
1994-05-12,33.0,33.0,32.63,32.63,14400,9.68366232299931,9.68366232299931,9.57508792725659,9.57508792725659,49072.3431021928,0.0,1.0
1994-05-13,33.25,33.25,32.88,32.88,6600,9.75702340120385,9.75702340120385,9.64844900546113,9.64844900546113,22491.4905885051,0.0,1.0
1994-05-16,33.75,33.75,33.25,33.38,13100,9.90374555761293,9.90374555761293,9.75702340120385,9.79517116187021,44642.2010165782,0.0,1.0
1994-05-17,34.25,34.25,33.88,33.88,13500,10.050467714022,10.050467714022,9.94189331827929,9.94189331827929,46005.3216583059,0.0,1.0
1994-05-18,34.5,34.5,34.0,34.0,8200,10.1238287922265,10.1238287922265,9.97710663581747,9.97710663581747,27943.9731554155,0.0,1.0
1994-05-19,34.75,34.88,34.38,34.5,11400,10.1971898704311,10.2353376310974,10.0886154746884,10.1238287922265,38848.938289236,0.0,1.0
1994-05-20,34.38,34.75,34.25,34.75,10200,10.0886154746884,10.1971898704311,10.050467714022,10.1971898704311,34759.5763640532,0.0,1.0
1994-05-23,34.13,34.38,33.75,34.0,16900,10.1649109960211,10.2393682989512,10.0517358955673,10.1261931984974,56743.9301953336,0.51,1.0
1994-05-24,34.38,34.63,34.25,34.25,18900,10.2393682989512,10.3138256018813,10.2006505014276,10.2006505014276,63459.1882066158,0.0,1.0
1994-05-25,34.5,34.5,34.25,34.38,13900,10.2751078043577,10.2751078043577,10.2006505014276,10.2393682989512,46671.0431784104,0.0,1.0
1994-05-26,34.0,34.5,34.0,34.5,14200,10.1261931984974,10.2751078043577,10.1261931984974,10.2751078043577,47678.3318801029,0.0,1.0
1994-05-27,34.0,34.25,33.88,34.25,9200,10.1261931984974,10.2006505014276,10.090453693091,10.2006505014276,30890.1868518977,0.0,1.0
1994-05-31,33.88,34.25,33.88,34.25,28300,10.090453693091,10.2006505014276,10.090453693091,10.2006505014276,95020.9008596412,0.0,1.0
1994-06-01,33.88,34.13,33.75,33.88,8000,10.090453693091,10.1649109960211,10.0517358955673,10.090453693091,26861.0320451282,0.0,1.0
1994-06-02,34.0,34.13,34.0,34.13,3600,10.1261931984974,10.1649109960211,10.1261931984974,10.1649109960211,12087.4644203078,0.0,1.0
1994-06-03,34.25,34.25,33.88,34.0,6600,10.2006505014276,10.2006505014276,10.090453693091,10.1261931984974,22160.3514372308,0.0,1.0
1994-06-06,34.5,34.63,34.25,34.25,5700,10.2751078043577,10.3138256018813,10.2006505014276,10.2006505014276,19138.4853321539,0.0,1.0
1994-06-07,34.5,34.63,34.25,34.38,18200,10.2751078043577,10.3138256018813,10.2006505014276,10.2393682989512,61108.8479026669,0.0,1.0
1994-06-08,34.63,34.88,34.5,34.75,23400,10.3138256018813,10.3882829048115,10.2751078043577,10.3495651072878,78568.5187320008,0.0,1.0
1994-06-09,34.63,34.88,34.5,34.63,12100,10.3138256018813,10.3882829048115,10.2751078043577,10.3138256018813,40627.3109682568,0.0,1.0
1994-06-10,34.38,34.75,34.38,34.75,27300,10.2393682989512,10.3495651072878,10.2393682989512,10.3495651072878,91663.2718540007,0.0,1.0
1994-06-13,34.75,34.75,34.25,34.5,18700,10.3495651072878,10.3495651072878,10.2006505014276,10.2751078043577,62787.6624054876,0.0,1.0
1994-06-14,34.88,34.88,34.63,34.75,22400,10.3882829048115,10.3882829048115,10.3138256018813,10.3495651072878,75210.8897263592,0.0,1.0
1994-06-15,34.63,34.88,34.63,34.88,7300,10.3138256018813,10.3882829048115,10.3138256018813,10.3882829048115,24510.6917411797,0.0,1.0
1994-06-16,35.0,35.13,34.63,34.88,28700,10.4240224102179,10.4627402077416,10.3138256018813,10.3882829048115,96363.9524618983,0.0,1.0
1994-06-17,35.25,35.5,35.25,35.25,21100,10.4984797131481,10.5729370160782,10.4984797131481,10.4984797131481,70845.9720190258,0.0,1.0
1994-06-20,35.13,35.13,34.63,34.75,32700,10.4627402077416,10.4627402077416,10.3138256018813,10.3495651072878,109794.468484462,0.0,1.0
1994-06-21,35.13,35.38,34.88,35.13,28200,10.4627402077416,10.5371975106717,10.3882829048115,10.4627402077416,94685.1379590774,0.0,1.0
1994-06-22,35.0,35.25,34.63,35.0,25500,10.4240224102179,10.4984797131481,10.3138256018813,10.4240224102179,85619.5396438469,0.0,1.0
1994-06-23,35.25,35.38,35.0,35.0,8100,10.4984797131481,10.5371975106717,10.4240224102179,10.4240224102179,27196.7949456924,0.0,1.0
1994-06-24,34.88,35.38,34.88,35.0,15400,10.3882829048115,10.5371975106717,10.3882829048115,10.4240224102179,51707.4866868719,0.0,1.0
1994-06-27,35.13,35.13,34.5,34.63,9000,10.4627402077416,10.4627402077416,10.2751078043577,10.3138256018813,30218.6610507694,0.0,1.0
1994-06-28,35.13,35.25,35.0,35.0,10200,10.4627402077416,10.4984797131481,10.4240224102179,10.4240224102179,34247.8158575387,0.0,1.0
1994-06-29,35.13,35.5,35.0,35.13,8400,10.4627402077416,10.5729370160782,10.4240224102179,10.4627402077416,28204.0836473848,0.0,1.0
1994-06-30,35.75,35.88,35.13,35.13,20100,10.6473943190083,10.686112116532,10.4627402077416,10.4627402077416,67488.3430133851,0.0,1.0
1994-07-01,35.75,35.88,35.63,35.88,12400,10.6473943190083,10.686112116532,10.6116548136019,10.686112116532,41634.599669949,0.0,1.0
1994-07-05,35.63,35.88,35.63,35.88,16000,10.6116548136019,10.686112116532,10.6116548136019,10.686112116532,53722.0640902565,0.0,1.0
1994-07-06,35.63,35.75,35.5,35.63,9600,10.6116548136019,10.6473943190083,10.5729370160782,10.6116548136019,32233.2384541539,0.0,1.0
1994-07-07,35.75,35.75,35.5,35.75,6800,10.6473943190083,10.6473943190083,10.5729370160782,10.6473943190083,22831.8772383591,0.0,1.0
1994-07-08,35.63,35.75,35.5,35.63,7300,10.6116548136019,10.6473943190083,10.5729370160782,10.6116548136019,24510.6917411795,0.0,1.0
1994-07-11,35.63,35.75,35.38,35.75,4700,10.6116548136019,10.6473943190083,10.5371975106717,10.6473943190083,15780.8563265128,0.0,1.0
1994-07-12,36.0,36.0,35.5,35.5,31400,10.7218516219384,10.7218516219384,10.5729370160782,10.5729370160782,105429.550777129,0.0,1.0
1994-07-13,35.88,36.13,35.63,36.0,12400,10.686112116532,10.7605694194621,10.6116548136019,10.7218516219384,41634.5996699489,0.0,1.0
1994-07-14,35.75,35.88,35.63,35.88,56000,10.6473943190083,10.686112116532,10.6116548136019,10.686112116532,188027.224315899,0.0,1.0
1994-07-15,35.38,36.13,35.25,36.0,75700,10.5371975106717,10.7605694194621,10.4984797131481,10.7218516219384,254172.515727028,0.0,1.0
1994-07-18,34.88,35.38,34.63,35.38,30900,10.3882829048115,10.5371975106717,10.3138256018813,10.5371975106717,103750.736274308,0.0,1.0
1994-07-19,35.0,35.13,34.88,34.88,13100,10.4240224102179,10.4627402077416,10.3882829048115,10.3882829048115,43984.9399738978,0.0,1.0
1994-07-20,35.0,35.25,34.75,35.0,11600,10.4240224102179,10.4984797131481,10.3495651072878,10.4240224102179,38948.4964654362,0.0,1.0
1994-07-21,34.88,35.0,34.63,35.0,53600,10.3882829048115,10.4240224102179,10.3138256018813,10.4240224102179,179968.914702359,0.0,1.0
1994-07-22,34.5,34.88,34.5,34.75,60200,10.2751078043577,10.3882829048115,10.2751078043577,10.3495651072878,202129.26613959,0.0,1.0
1994-07-25,34.88,34.88,34.63,34.63,23200,10.3882829048115,10.3882829048115,10.3138256018813,10.3138256018813,77896.992930872,0.0,1.0
1994-07-26,34.0,34.75,34.0,34.75,34100,10.1261931984974,10.3495651072878,10.1261931984974,10.3495651072878,114495.14909236,0.0,1.0
1994-07-27,33.5,34.25,33.5,34.0,17100,9.97727859263717,10.2006505014276,9.97727859263717,10.1261931984974,57415.4559964618,0.0,1.0
1994-07-28,33.63,33.75,33.5,33.5,10400,10.0159963901608,10.0517358955673,9.97727859263717,9.97727859263717,34919.341658667,0.0,1.0
1994-07-29,34.0,34.0,33.75,33.75,6600,10.1261931984974,10.1261931984974,10.0517358955673,10.0517358955673,22160.3514372309,0.0,1.0
1994-08-01,34.25,34.25,33.88,33.88,6600,10.2006505014276,10.2006505014276,10.090453693091,10.090453693091,22160.3514372308,0.0,1.0
1994-08-02,34.0,34.5,33.88,34.25,10900,10.1261931984974,10.2751078043577,10.090453693091,10.2006505014276,36598.1561614875,0.0,1.0
1994-08-03,33.38,34.0,33.38,34.0,9800,9.94153908723071,10.1261931984974,9.94153908723071,10.1261931984974,32904.7642552822,0.0,1.0
1994-08-04,32.75,33.38,32.75,33.25,21500,9.75390668384678,9.94153908723071,9.75390668384678,9.90282128970704,72189.0236212825,0.0,1.0
1994-08-05,32.5,32.75,32.38,32.63,8500,9.67944938091665,9.75390668384678,9.64370987551019,9.71816717844032,28539.8465479489,0.0,1.0
1994-08-08,32.75,32.75,32.5,32.5,34800,9.75390668384678,9.75390668384678,9.67944938091665,9.67944938091665,116845.489396308,0.0,1.0
1994-08-09,33.13,33.25,32.63,32.63,10000,9.86708178430058,9.90282128970704,9.71816717844032,9.71816717844032,33576.2900564104,0.0,1.0
1994-08-10,33.38,33.63,33.13,33.13,23000,9.94153908723071,10.0159963901608,9.86708178430058,9.86708178430058,77225.467129744,0.0,1.0
1994-08-11,33.5,33.5,33.38,33.38,4900,9.97727859263717,9.97727859263717,9.94153908723071,9.94153908723071,16452.3821276411,0.0,1.0
1994-08-12,34.0,34.25,33.75,33.75,17200,10.1261931984974,10.2006505014276,10.0517358955673,10.0517358955673,57751.2188970261,0.0,1.0
1994-08-15,34.0,34.25,33.5,33.63,36800,10.2780860964749,10.353660258949,10.1269377715267,10.1662363360132,121734.726509941,0.51,1.0
1994-08-16,34.25,34.25,33.88,34.25,22900,10.353660258949,10.353660258949,10.2418104984873,10.353660258949,75753.4031814578,0.0,1.0
1994-08-17,34.63,35.0,34.38,34.38,18500,10.4685329859096,10.5803827463712,10.3929588234355,10.3929588234355,61198.1641422257,0.0,1.0
1994-08-18,34.63,34.75,34.38,34.5,20200,10.4685329859096,10.5048085838971,10.3929588234355,10.429234421423,66821.7792255654,0.0,1.0
1994-08-19,34.5,34.88,34.38,34.75,13200,10.429234421423,10.5441071483836,10.3929588234355,10.5048085838971,43665.7171176965,0.0,1.0
1994-08-22,34.0,34.63,33.75,34.63,27100,10.2780860964749,10.4685329859096,10.2025119340008,10.4685329859096,89647.0404461795,0.0,1.0
1994-08-23,34.25,34.38,34.0,34.25,25300,10.353660258949,10.3929588234355,10.2780860964749,10.353660258949,83692.6244755843,0.0,1.0
1994-08-24,34.25,34.5,34.25,34.38,10200,10.353660258949,10.429234421423,10.353660258949,10.3929588234355,33741.690500038,0.0,1.0
1994-08-25,34.88,35.0,34.5,34.5,9500,10.5441071483836,10.5803827463712,10.429234421423,10.429234421423,31426.0842892513,0.0,1.0
1994-08-26,34.88,35.0,34.63,35.0,17800,10.5441071483836,10.5803827463712,10.4685329859096,10.5803827463712,58882.5579314392,0.0,1.0
1994-08-29,34.75,35.13,34.75,34.75,9100,10.5048085838971,10.6196813108577,10.5048085838971,10.5048085838971,30102.8807402301,0.0,1.0
1994-08-30,35.0,35.13,34.88,34.88,16200,10.5803827463712,10.6196813108577,10.5441071483836,10.5441071483836,53589.7437353546,0.0,1.0
1994-08-31,35.63,35.63,35.13,35.13,16300,10.7708296358059,10.7708296358059,10.6196813108577,10.6196813108577,53920.5446226098,0.0,1.0
1994-09-01,35.63,35.88,35.5,35.88,9100,10.7708296358059,10.84640379828,10.7315310713194,10.84640379828,30102.88074023,0.0,1.0
1994-09-02,35.5,36.0,35.5,35.88,11900,10.7315310713194,10.8826793962675,10.7315310713194,10.84640379828,39365.3055833776,0.0,1.0
1994-09-06,35.75,35.88,35.5,35.5,6500,10.8071052337934,10.84640379828,10.7315310713194,10.7315310713194,21502.057671593,0.0,1.0
1994-09-07,35.63,35.88,35.63,35.75,7600,10.7708296358059,10.84640379828,10.7708296358059,10.8071052337934,25140.8674314009,0.0,1.0
1994-09-08,35.63,35.88,35.5,35.63,15300,10.7708296358059,10.84640379828,10.7315310713194,10.7708296358059,50612.535750057,0.0,1.0
1994-09-09,35.63,35.88,35.38,35.5,24700,10.7708296358059,10.84640379828,10.6952554733318,10.7315310713194,81707.8191520529,0.0,1.0
1994-09-12,35.63,36.0,35.5,35.75,7500,10.7708296358059,10.8826793962675,10.7315310713194,10.8071052337934,24810.0665441456,0.0,1.0
1994-09-13,35.88,35.88,35.63,35.63,13700,10.84640379828,10.84640379828,10.7708296358059,10.7708296358059,45319.7215539726,0.0,1.0
1994-09-14,36.0,36.0,35.75,35.88,9500,10.8826793962675,10.8826793962675,10.8071052337934,10.84640379828,31426.0842892512,0.0,1.0
1994-09-15,36.0,36.13,35.75,35.88,7800,10.8826793962675,10.921977960754,10.8071052337934,10.84640379828,25802.4692059115,0.0,1.0
1994-09-16,36.0,36.0,35.75,36.0,9600,10.8826793962675,10.8826793962675,10.8071052337934,10.8826793962675,31756.8851765065,0.0,1.0
1994-09-19,36.0,36.13,35.88,36.13,16100,10.8826793962675,10.921977960754,10.84640379828,10.921977960754,53258.9428480994,0.0,1.0
1994-09-20,35.88,36.0,35.75,35.75,14900,10.84640379828,10.8826793962675,10.8071052337934,10.8071052337934,49289.3322010359,0.0,1.0
1994-09-21,35.63,36.0,35.63,35.88,18800,10.7708296358059,10.8826793962675,10.7708296358059,10.84640379828,62190.5668039917,0.0,1.0
1994-09-22,35.88,36.0,35.63,35.63,12800,10.84640379828,10.8826793962675,10.7708296358059,10.7708296358059,42342.5135686751,0.0,1.0
1994-09-23,35.75,35.75,35.5,35.63,4400,10.8071052337934,10.8071052337934,10.7315310713194,10.7708296358059,14555.2390392322,0.0,1.0
1994-09-26,35.63,35.75,35.63,35.75,8300,10.7708296358059,10.8071052337934,10.7708296358059,10.8071052337934,27456.4736421878,0.0,1.0
1994-09-27,35.75,35.75,35.63,35.75,6000,10.8071052337934,10.8071052337934,10.7708296358059,10.8071052337934,19848.0532353166,0.0,1.0
1994-09-28,35.63,35.75,35.5,35.5,5200,10.7708296358059,10.8071052337934,10.7315310713194,10.7315310713194,17201.6461372743,0.0,1.0
1994-09-29,35.63,35.75,35.5,35.63,7500,10.7708296358059,10.8071052337934,10.7315310713194,10.7708296358059,24810.0665441456,0.0,1.0
1994-09-30,35.5,35.63,35.5,35.5,3700,10.7315310713194,10.7708296358059,10.7315310713194,10.7315310713194,12239.6328284451,0.0,1.0
1994-10-03,35.5,35.63,35.13,35.63,13000,10.7315310713194,10.7708296358059,10.6196813108577,10.7708296358059,43004.1153431856,0.0,1.0
1994-10-04,35.13,35.5,35.13,35.5,2400,10.6196813108577,10.7315310713194,10.6196813108577,10.7315310713194,7939.22129412662,0.0,1.0
1994-10-05,34.75,35.13,34.63,35.13,18800,10.5048085838971,10.6196813108577,10.4685329859096,10.6196813108577,62190.5668039919,0.0,1.0
1994-10-06,34.63,34.88,34.63,34.88,6600,10.4685329859096,10.5441071483836,10.4685329859096,10.5441071483836,21832.8585588481,0.0,1.0
1994-10-07,34.25,34.75,34.25,34.5,13500,10.353660258949,10.5048085838971,10.353660258949,10.429234421423,44658.119779462,0.0,1.0
1994-10-10,34.88,35.0,34.25,34.25,15300,10.5441071483836,10.5803827463712,10.353660258949,10.353660258949,50612.5357500573,0.0,1.0
1994-10-11,35.25,35.38,34.88,34.88,7200,10.6559569088453,10.6952554733318,10.5441071483836,10.5441071483836,23817.6638823798,0.0,1.0
1994-10-12,35.13,35.38,35.0,35.13,8800,10.6196813108577,10.6952554733318,10.5803827463712,10.6196813108577,29110.4780784643,0.0,1.0
1994-10-13,35.13,35.38,35.0,35.38,16300,10.6196813108577,10.6952554733318,10.5803827463712,10.6952554733318,53920.54462261,0.0,1.0
1994-10-14,35.0,35.0,34.88,35.0,7000,10.5803827463712,10.5803827463712,10.5441071483836,10.5803827463712,23156.0621078693,0.0,1.0
1994-10-17,34.75,35.0,34.63,35.0,9900,10.5048085838971,10.5803827463712,10.4685329859096,10.5803827463712,32749.2878382723,0.0,1.0
1994-10-18,34.5,34.75,34.38,34.75,2600,10.429234421423,10.5048085838971,10.3929588234355,10.5048085838971,8600.82306863719,0.0,1.0
1994-10-19,34.5,34.5,34.13,34.5,19000,10.429234421423,10.429234421423,10.3173846609614,10.429234421423,62852.1685785026,0.0,1.0
1994-10-20,34.13,34.5,33.75,34.5,21700,10.3173846609614,10.429234421423,10.2025119340008,10.429234421423,71783.7925343948,0.0,1.0
1994-10-21,34.5,34.5,33.63,33.88,21500,10.429234421423,10.429234421423,10.1662363360132,10.2418104984873,71122.1907598845,0.0,1.0
1994-10-24,34.13,34.5,34.0,34.5,14500,10.3173846609614,10.429234421423,10.2780860964749,10.429234421423,47966.1286520149,0.0,1.0
1994-10-25,34.13,34.38,34.0,34.0,8900,10.3173846609614,10.3929588234355,10.2780860964749,10.2780860964749,29441.2789657195,0.0,1.0
1994-10-26,34.25,34.5,34.13,34.13,4900,10.353660258949,10.429234421423,10.3173846609614,10.3173846609614,16209.2434755084,0.0,1.0
1994-10-27,34.25,34.38,34.13,34.25,2900,10.353660258949,10.3929588234355,10.3173846609614,10.353660258949,9593.22573040295,0.0,1.0
1994-10-28,34.13,34.25,34.13,34.25,8100,10.3173846609614,10.353660258949,10.3173846609614,10.353660258949,26794.8718676773,0.0,1.0
1994-10-31,34.13,34.25,33.88,34.25,24900,10.3173846609614,10.353660258949,10.2418104984873,10.353660258949,82369.4209265636,0.0,1.0
1994-11-01,34.0,34.25,34.0,34.13,6400,10.2780860964749,10.353660258949,10.2780860964749,10.3173846609614,21171.2567843376,0.0,1.0
1994-11-02,34.0,34.13,34.0,34.13,4200,10.2780860964749,10.3173846609614,10.2780860964749,10.3173846609614,13893.6372647215,0.0,1.0
1994-11-03,34.13,34.25,34.0,34.0,4600,10.3173846609614,10.353660258949,10.2780860964749,10.2780860964749,15216.8408137427,0.0,1.0
1994-11-04,34.0,34.38,34.0,34.25,5100,10.2780860964749,10.3929588234355,10.2780860964749,10.353660258949,16870.845250019,0.0,1.0
1994-11-07,33.75,33.88,33.63,33.75,5000,10.2025119340008,10.2418104984873,10.1662363360132,10.2025119340008,16540.0443627638,0.0,1.0
1994-11-08,33.63,33.75,33.5,33.63,15700,10.1662363360132,10.2025119340008,10.1269377715267,10.1662363360132,51935.7392990784,0.0,1.0
1994-11-09,33.25,33.88,33.25,33.88,19900,10.0513636090526,10.2418104984873,10.0513636090526,10.2418104984873,65829.3765638,0.0,1.0
1994-11-10,32.88,33.38,32.63,33.13,26300,9.93951384859101,10.0906621735392,9.86393968611693,10.0150880110651,87000.6333481374,0.0,1.0
1994-11-11,33.13,33.13,32.38,32.88,16800,10.0150880110651,10.0150880110651,9.78836552364285,9.93951384859101,55574.5490588862,0.0,1.0
1994-11-14,33.13,33.38,33.0,33.0,33800,10.0150880110651,10.0906621735392,9.97578944657856,9.97578944657856,111810.699892283,0.0,1.0
1994-11-15,33.25,33.25,33.0,33.13,86100,10.0513636090526,10.0513636090526,9.97578944657856,10.0150880110651,284819.563926793,0.0,1.0
1994-11-16,33.38,33.75,33.38,33.38,42500,10.0906621735392,10.2025119340008,10.0906621735392,10.0906621735392,140590.377083491,0.0,1.0
1994-11-17,33.0,33.13,32.88,33.0,16500,10.1299607380257,10.1698666439634,10.0931245171601,10.1299607380257,53751.4422890174,0.51,1.0
1994-11-18,33.13,33.25,32.88,33.13,7500,10.1698666439634,10.2067028648289,10.0931245171601,10.1698666439634,24432.4737677351,0.0,1.0
1994-11-21,32.88,33.13,32.5,33.13,22900,10.0931245171601,10.1698666439634,9.97647648441924,10.1698666439634,74600.4865708184,0.0,1.0
1994-11-22,31.5,32.88,31.25,32.88,24300,9.66950797720634,10.0931245171601,9.59276585040311,10.0931245171601,79161.215007462,0.0,1.0
1994-11-23,31.75,31.75,31.13,31.63,687600,9.74625010400956,9.74625010400956,9.55592962953756,9.70941388314401,2239969.19502596,0.0,1.0
1994-11-25,31.88,32.25,31.75,32.0,5700,9.78615600994724,9.89973435761601,9.74625010400956,9.82299223081279,18568.6800634787,0.0,1.0
1994-11-28,31.88,31.88,31.75,31.75,11700,9.78615600994724,9.78615600994724,9.74625010400956,9.74625010400956,38114.6590776669,0.0,1.0
1994-11-29,31.63,31.88,31.5,31.88,16000,9.70941388314401,9.78615600994724,9.66950797720634,9.78615600994724,52122.6107045018,0.0,1.0
1994-11-30,31.5,31.88,31.5,31.75,25800,9.66950797720634,9.78615600994724,9.66950797720634,9.74625010400956,84047.709761009,0.0,1.0
1994-12-01,31.63,31.88,31.63,31.63,16100,9.70941388314401,9.78615600994724,9.70941388314401,9.70941388314401,52448.3770214049,0.0,1.0
1994-12-02,31.75,31.88,31.63,31.88,5300,9.74625010400956,9.78615600994724,9.70941388314401,9.78615600994724,17265.6147958662,0.0,1.0
1994-12-05,31.75,32.0,31.63,31.75,8800,9.74625010400956,9.82299223081279,9.70941388314401,9.74625010400956,28667.435887476,0.0,1.0
1994-12-06,31.63,31.88,31.63,31.75,12900,9.70941388314401,9.78615600994724,9.70941388314401,9.74625010400956,42023.8548805045,0.0,1.0
1994-12-07,31.25,32.0,31.25,31.75,29000,9.59276585040311,9.82299223081279,9.59276585040311,9.74625010400956,94472.2319019094,0.0,1.0
1994-12-08,31.0,31.38,31.0,31.38,20200,9.51602372359989,9.63267175634079,9.51602372359989,9.63267175634079,65804.7960144334,0.0,1.0
1994-12-09,31.13,31.13,30.75,31.0,25200,9.55592962953756,9.55592962953756,9.43928159679666,9.51602372359989,82093.1118595903,0.0,1.0
1994-12-12,31.13,31.13,31.0,31.0,9900,9.55592962953756,9.55592962953756,9.51602372359989,9.51602372359989,32250.8653734105,0.0,1.0
1994-12-13,31.38,31.5,31.0,31.13,18600,9.63267175634079,9.66950797720634,9.51602372359989,9.55592962953756,60592.5349439833,0.0,1.0
1994-12-14,31.5,31.5,31.31,31.38,32400,9.66950797720634,9.66950797720634,9.61118396083589,9.63267175634079,105548.286676616,0.0,1.0
1994-12-15,31.5,31.5,31.38,31.38,35300,9.66950797720634,9.66950797720634,9.63267175634079,9.63267175634079,114995.509866807,0.0,1.0
1994-12-16,31.88,31.88,31.5,31.5,43500,9.78615600994724,9.78615600994724,9.66950797720634,9.66950797720634,141708.347852864,0.0,1.0
1994-12-19,32.38,32.38,32.0,32.0,9200,9.93964026355369,9.93964026355369,9.82299223081279,9.82299223081279,29970.5011550885,0.0,1.0
1994-12-20,32.75,32.75,32.25,32.25,16900,10.0532186112225,10.0532186112225,9.89973435761601,9.89973435761601,55054.5075566298,0.0,1.0
1994-12-21,32.88,33.0,32.75,32.75,13600,10.0931245171601,10.1299607380257,10.0532186112225,10.0532186112225,44304.2190988267,0.0,1.0
1994-12-22,33.38,33.5,33.0,33.0,15400,10.2466087707666,10.2834449916321,10.1299607380257,10.1299607380257,50168.0128030829,0.0,1.0
1994-12-23,33.75,34.13,33.0,33.13,19600,10.3601871184354,10.4768351511763,10.1299607380257,10.1698666439634,63850.1981130144,0.0,1.0
1994-12-27,33.38,33.75,33.25,33.75,9300,10.2466087707666,10.3601871184354,10.2067028648289,10.3601871184354,30296.2674719916,0.0,1.0
1994-12-28,33.5,33.5,33.25,33.38,21000,10.2834449916321,10.2834449916321,10.2067028648289,10.2466087707666,68410.9265496588,0.0,1.0
1994-12-29,33.5,33.5,33.38,33.5,9500,10.2834449916321,10.2834449916321,10.2466087707666,10.2834449916321,30947.800105798,0.0,1.0
1994-12-30,33.38,33.5,33.25,33.5,29500,10.2466087707666,10.2834449916321,10.2067028648289,10.2834449916321,96101.063486425,0.0,1.0
1995-01-03,33.88,34.38,33.38,33.38,36700,10.400093024373,10.5535772779795,10.2466087707666,10.2466087707666,119556.238303451,0.0,1.0
1995-01-04,33.63,34.0,33.5,34.0,7700,10.3233508975698,10.4369292452386,10.2834449916321,10.4369292452386,25084.0064015415,0.0,1.0
1995-01-05,33.13,33.63,33.0,33.63,14000,10.1698666439634,10.3233508975698,10.1299607380257,10.3233508975698,45607.2843664389,0.0,1.0
1995-01-06,33.25,33.25,33.25,33.25,8500,10.2067028648289,10.2067028648289,10.2067028648289,10.2067028648289,27690.1369367666,0.0,1.0
1995-01-09,33.25,33.25,33.13,33.13,6500,10.2067028648289,10.2067028648289,10.1698666439634,10.1698666439634,21174.8105987039,0.0,1.0
1995-01-10,33.0,33.25,33.0,33.25,14100,10.1299607380257,10.2067028648289,10.1299607380257,10.2067028648289,45933.0506833421,0.0,1.0
1995-01-11,33.13,33.25,33.0,33.13,10000,10.1698666439634,10.2067028648289,10.1299607380257,10.1698666439634,32576.6316903135,0.0,1.0
1995-01-12,32.88,33.13,32.88,33.13,22200,10.0931245171601,10.1698666439634,10.0931245171601,10.1698666439634,72320.1223524964,0.0,1.0
1995-01-13,32.88,33.25,32.75,33.0,19500,10.0931245171601,10.2067028648289,10.0532186112225,10.1299607380257,63524.4317961117,0.0,1.0
1995-01-16,33.0,33.0,32.75,32.88,11400,10.1299607380257,10.1299607380257,10.0532186112225,10.0931245171601,37137.3601269574,0.0,1.0
1995-01-17,33.0,33.0,32.75,33.0,8200,10.1299607380257,10.1299607380257,10.0532186112225,10.1299607380257,26712.8379860571,0.0,1.0
1995-01-18,33.0,33.0,32.88,33.0,21400,10.1299607380257,10.1299607380257,10.0931245171601,10.1299607380257,69713.991817271,0.0,1.0
1995-01-19,33.25,33.25,33.0,33.0,20900,10.2067028648289,10.2067028648289,10.1299607380257,10.1299607380257,68085.1602327555,0.0,1.0
1995-01-20,33.75,34.0,33.25,33.25,40800,10.3601871184354,10.4369292452386,10.2067028648289,10.2067028648289,132912.657296479,0.0,1.0
1995-01-23,33.88,33.88,33.75,33.88,9600,10.400093024373,10.400093024373,10.3601871184354,10.400093024373,31273.5664227012,0.0,1.0
1995-01-24,33.75,34.0,33.75,33.88,8800,10.3601871184354,10.4369292452386,10.3601871184354,10.400093024373,28667.4358874759,0.0,1.0
1995-01-25,33.75,33.88,33.63,33.88,13000,10.3601871184354,10.400093024373,10.3233508975698,10.400093024373,42349.6211974075,0.0,1.0
1995-01-26,33.88,33.88,33.75,33.75,7300,10.400093024373,10.400093024373,10.3601871184354,10.3601871184354,23780.941133929,0.0,1.0
1995-01-27,33.88,34.0,33.75,33.88,15300,10.400093024373,10.4369292452386,10.3601871184354,10.400093024373,49842.24648618,0.0,1.0
1995-01-30,33.88,34.0,33.75,33.75,19900,10.400093024373,10.4369292452386,10.3601871184354,10.3601871184354,64827.4970637243,0.0,1.0
1995-01-31,33.88,33.88,33.75,33.75,10500,10.400093024373,10.400093024373,10.3601871184354,10.3601871184354,34205.4632748294,0.0,1.0
1995-02-01,33.5,33.75,33.5,33.63,19200,10.2834449916321,10.3601871184354,10.2834449916321,10.3233508975698,62547.1328454023,0.0,1.0
1995-02-02,33.63,33.63,33.5,33.63,12500,10.3233508975698,10.3233508975698,10.2834449916321,10.3233508975698,40720.789612892,0.0,1.0
1995-02-03,33.25,33.63,33.25,33.63,22900,10.2067028648289,10.3233508975698,10.2067028648289,10.3233508975698,74600.4865708182,0.0,1.0
1995-02-06,33.0,33.25,32.88,33.25,31200,10.1299607380257,10.2067028648289,10.0931245171601,10.2067028648289,101639.090873778,0.0,1.0
1995-02-07,33.0,33.0,32.75,33.0,15800,10.1299607380257,10.1299607380257,10.0532186112225,10.1299607380257,51471.0780706954,0.0,1.0
1995-02-08,32.88,33.0,32.75,33.0,9800,10.0931245171601,10.1299607380257,10.0532186112225,10.1299607380257,31925.0990565074,0.0,1.0
1995-02-09,32.75,32.88,32.75,32.88,18500,10.0532186112225,10.0931245171601,10.0532186112225,10.0931245171601,60266.7686270799,0.0,1.0
1995-02-10,32.63,32.88,32.63,32.88,33700,10.0163823903569,10.0931245171601,10.0163823903569,10.0931245171601,109783.248796357,0.0,1.0
1995-02-13,32.63,32.63,32.38,32.63,32700,10.0163823903569,10.0163823903569,9.93964026355369,10.0163823903569,106525.585627326,0.0,1.0
1995-02-14,32.38,32.75,32.38,32.75,31400,9.93964026355369,10.0532186112225,9.93964026355369,10.0532186112225,102290.623507585,0.0,1.0
1995-02-15,31.88,32.0,31.63,32.0,40100,9.94270994862582,9.98013545658802,9.86474014037123,9.98013545658802,128575.409179736,0.51,1.0
1995-02-16,31.75,31.88,31.38,31.88,32900,9.90216564833343,9.94270994862582,9.78677033211663,9.94270994862582,105489.550174896,0.0,1.0
1995-02-17,31.75,31.75,31.63,31.63,15700,9.90216564833343,9.90216564833343,9.86474014037123,9.86474014037123,50339.9981077771,0.0,1.0
1995-02-21,31.75,31.88,31.63,31.75,20200,9.90216564833343,9.94270994862582,9.86474014037123,9.90216564833343,64768.6599858023,0.0,1.0
1995-02-22,31.5,31.75,31.5,31.75,15400,9.82419584007884,9.90216564833343,9.82419584007884,9.90216564833343,49378.0873159087,0.0,1.0
1995-02-23,31.75,31.75,31.5,31.63,10000,9.90216564833343,9.90216564833343,9.82419584007884,9.86474014037123,32063.6930622784,0.0,1.0
1995-02-24,31.63,31.75,31.5,31.63,10400,9.86474014037123,9.90216564833343,9.82419584007884,9.86474014037123,33346.2407847695,0.0,1.0
1995-02-27,31.63,31.63,31.38,31.5,16300,9.86474014037123,9.86474014037123,9.78677033211663,9.82419584007884,52263.8196915137,0.0,1.0
1995-02-28,31.63,31.75,31.25,31.63,24800,9.86474014037123,9.90216564833343,9.74622603182424,9.86474014037123,79517.9587944504,0.0,1.0
1995-03-01,31.63,31.75,31.5,31.63,20600,9.86474014037123,9.90216564833343,9.82419584007884,9.86474014037123,66051.2077082935,0.0,1.0
1995-03-02,31.63,31.88,31.63,31.75,14900,9.86474014037123,9.94270994862582,9.86474014037123,9.90216564833343,47774.9026627948,0.0,1.0
1995-03-03,31.63,31.75,31.63,31.75,12600,9.86474014037123,9.90216564833343,9.86474014037123,9.90216564833343,40400.2532584708,0.0,1.0
1995-03-06,31.63,31.63,31.5,31.63,21700,9.86474014037123,9.86474014037123,9.82419584007884,9.86474014037123,69578.2139451441,0.0,1.0
1995-03-07,31.63,31.63,31.38,31.63,11700,9.86474014037123,9.86474014037123,9.78677033211663,9.86474014037123,37514.5208828657,0.0,1.0
1995-03-08,31.75,31.75,31.5,31.63,25000,9.90216564833343,9.90216564833343,9.82419584007884,9.86474014037123,80159.232655696,0.0,1.0
1995-03-09,31.63,31.75,31.5,31.75,11200,9.86474014037123,9.90216564833343,9.82419584007884,9.90216564833343,35911.3362297518,0.0,1.0
1995-03-10,31.75,31.75,31.25,31.38,21500,9.90216564833343,9.90216564833343,9.74622603182424,9.78677033211663,68936.9400838985,0.0,1.0
1995-03-13,31.63,31.63,31.5,31.5,10600,9.86474014037123,9.86474014037123,9.82419584007884,9.82419584007884,33987.5146460151,0.0,1.0
1995-03-14,31.5,31.63,31.5,31.5,9900,9.82419584007884,9.86474014037123,9.82419584007884,9.82419584007884,31743.0561316556,0.0,1.0
1995-03-15,31.5,31.63,31.5,31.5,10700,9.82419584007884,9.86474014037123,9.82419584007884,9.82419584007884,34308.1515766379,0.0,1.0
1995-03-16,31.63,31.75,31.5,31.5,14500,9.86474014037123,9.90216564833343,9.82419584007884,9.82419584007884,46492.3549403036,0.0,1.0
1995-03-17,31.38,31.5,31.38,31.38,10800,9.78677033211663,9.82419584007884,9.78677033211663,9.78677033211663,34628.7885072607,0.0,1.0
1995-03-20,31.88,31.88,31.38,31.5,32300,9.94270994862582,9.94270994862582,9.78677033211663,9.82419584007884,103565.728591159,0.0,1.0
1995-03-21,31.75,32.0,31.75,31.88,19200,9.90216564833343,9.98013545658802,9.90216564833343,9.94270994862582,61562.2906795745,0.0,1.0
1995-03-22,31.88,31.88,31.75,31.75,9400,9.94270994862582,9.94270994862582,9.90216564833343,9.90216564833343,30139.8714785417,0.0,1.0
1995-03-23,31.88,32.0,31.75,31.88,17500,9.94270994862582,9.98013545658802,9.90216564833343,9.94270994862582,56111.4628589872,0.0,1.0
1995-03-24,31.88,32.0,31.88,32.0,13100,9.94270994862582,9.98013545658802,9.94270994862582,9.98013545658802,42003.4379115847,0.0,1.0
1995-03-27,31.75,31.88,31.63,31.88,7500,9.90216564833343,9.94270994862582,9.86474014037123,9.94270994862582,24047.7697967088,0.0,1.0
1995-03-28,31.75,31.75,31.5,31.75,13700,9.90216564833343,9.90216564833343,9.82419584007884,9.90216564833343,43927.2594953214,0.0,1.0
1995-03-29,31.25,31.63,31.13,31.63,16600,9.74622603182424,9.86474014037123,9.70880052386204,9.86474014037123,53225.7304833821,0.0,1.0
1995-03-30,31.38,31.63,31.13,31.13,14900,9.78677033211663,9.86474014037123,9.70880052386204,9.70880052386204,47774.9026627948,0.0,1.0
1995-03-31,31.25,31.63,31.25,31.38,9400,9.74622603182424,9.86474014037123,9.74622603182424,9.78677033211663,30139.8714785417,0.0,1.0
1995-04-03,31.5,31.63,31.25,31.25,10700,9.82419584007884,9.86474014037123,9.74622603182424,9.74622603182424,34308.1515766379,0.0,1.0
1995-04-04,31.5,31.63,31.25,31.38,14000,9.82419584007884,9.86474014037123,9.74622603182424,9.78677033211663,44889.1702871897,0.0,1.0
1995-04-05,31.38,31.63,31.38,31.5,11300,9.78677033211663,9.86474014037123,9.78677033211663,9.82419584007884,36231.9731603746,0.0,1.0
1995-04-06,31.38,31.63,31.25,31.38,12300,9.78677033211663,9.86474014037123,9.74622603182424,9.78677033211663,39438.3424666024,0.0,1.0
1995-04-07,31.25,31.25,31.13,31.13,15200,9.74622603182424,9.74622603182424,9.70880052386204,9.70880052386204,48736.8134546632,0.0,1.0
1995-04-10,31.25,31.38,31.13,31.13,10200,9.74622603182424,9.78677033211663,9.70880052386204,9.70880052386204,32704.966923524,0.0,1.0
1995-04-11,31.25,31.25,31.13,31.25,9300,9.74622603182424,9.74622603182424,9.70880052386204,9.74622603182424,29819.2345479189,0.0,1.0
1995-04-12,31.13,31.25,31.0,31.25,18600,9.70880052386204,9.74622603182424,9.66825622356965,9.74622603182424,59638.4690958378,0.0,1.0
1995-04-13,31.13,31.38,31.0,31.13,11200,9.70880052386204,9.78677033211663,9.66825622356965,9.70880052386204,35911.3362297518,0.0,1.0
1995-04-17,31.0,31.25,30.75,31.25,15000,9.66825622356965,9.74622603182424,9.59028641531506,9.74622603182424,48095.5395934176,0.0,1.0
1995-04-18,30.88,31.0,30.5,31.0,13400,9.63083071560744,9.66825622356965,9.51231660706046,9.66825622356965,42965.3487034531,0.0,1.0
1995-04-19,30.88,30.88,30.38,30.75,27200,9.63083071560744,9.63083071560744,9.47489109909826,9.59028641531506,87213.2451293972,0.0,1.0
1995-04-20,30.88,31.13,30.75,30.88,18600,9.63083071560744,9.70880052386204,9.59028641531506,9.63083071560744,59638.4690958378,0.0,1.0
1995-04-21,30.88,31.13,30.88,31.0,14200,9.63083071560744,9.70880052386204,9.63083071560744,9.66825622356965,45530.4441484353,0.0,1.0
1995-04-24,31.0,31.13,30.88,30.88,16200,9.66825622356965,9.70880052386204,9.63083071560744,9.63083071560744,51943.182760891,0.0,1.0
1995-04-25,30.88,31.25,30.75,31.0,35500,9.63083071560744,9.74622603182424,9.59028641531506,9.66825622356965,113826.110371088,0.0,1.0
1995-04-26,30.88,31.0,30.75,31.0,11400,9.63083071560744,9.66825622356965,9.59028641531506,9.66825622356965,36552.6100909974,0.0,1.0
1995-04-27,31.0,31.0,30.75,31.0,16100,9.66825622356965,9.66825622356965,9.59028641531506,9.66825622356965,51622.5458302682,0.0,1.0
1995-04-28,30.75,31.0,30.63,31.0,14800,9.59028641531506,9.66825622356965,9.55286090735285,9.66825622356965,47454.265732172,0.0,1.0
1995-05-01,30.75,30.75,30.38,30.5,28000,9.59028641531506,9.59028641531506,9.47489109909826,9.51231660706046,89778.3405743794,0.0,1.0
1995-05-02,31.25,31.38,30.75,30.75,16500,9.74622603182424,9.78677033211663,9.59028641531506,9.59028641531506,52905.0935527594,0.0,1.0
1995-05-03,31.75,31.88,31.5,31.5,24200,9.90216564833343,9.94270994862582,9.82419584007884,9.82419584007884,77594.1372107137,0.0,1.0
1995-05-04,31.88,32.0,31.63,31.75,11300,9.94270994862582,9.98013545658802,9.86474014037123,9.90216564833343,36231.9731603746,0.0,1.0
1995-05-05,31.75,32.0,31.63,31.88,100100,9.90216564833343,9.98013545658802,9.86474014037123,9.94270994862582,320957.567553407,0.0,1.0
1995-05-08,31.63,31.88,31.38,31.5,11100,9.86474014037123,9.94270994862582,9.78677033211663,9.82419584007884,35590.699299129,0.0,1.0
1995-05-09,31.5,31.75,31.25,31.75,12400,9.82419584007884,9.90216564833343,9.74622603182424,9.90216564833343,39758.9793972252,0.0,1.0
1995-05-10,31.75,31.75,31.38,31.38,14200,9.90216564833343,9.90216564833343,9.78677033211663,9.78677033211663,45530.4441484353,0.0,1.0
1995-05-11,32.0,32.13,31.5,31.63,18900,9.98013545658802,10.0206797568804,9.82419584007884,9.86474014037123,60600.3798877062,0.0,1.0
1995-05-12,31.75,32.0,31.63,31.75,9800,9.90216564833343,9.98013545658802,9.86474014037123,9.90216564833343,31422.4192010328,0.0,1.0
1995-05-15,32.5,32.63,31.75,31.88,26200,10.1360750730972,10.1766193733896,9.90216564833343,9.94270994862582,84006.8758231695,0.0,1.0
1995-05-16,32.75,32.88,32.5,32.63,39500,10.2140448813518,10.2545891816442,10.1360750730972,10.1766193733896,126651.587596,0.0,1.0
1995-05-17,33.25,33.38,32.75,32.88,28800,10.369984497861,10.4105287981534,10.2140448813518,10.2545891816442,92343.4360193617,0.0,1.0
1995-05-18,33.38,33.5,33.13,33.38,20700,10.4105287981534,10.4479543061156,10.3325589898988,10.4105287981534,66371.8446389162,0.0,1.0
1995-05-19,33.5,33.5,33.13,33.13,17600,10.4479543061156,10.4479543061156,10.3325589898988,10.3325589898988,56432.0997896099,0.0,1.0
1995-05-22,33.0,33.13,32.63,32.75,17400,10.4510730984458,10.49224399247,10.3338944000693,10.3718983022454,54941.7265185324,0.51,1.0
1995-05-23,32.88,33.0,32.63,33.0,29700,10.4130691962696,10.4510730984458,10.3338944000693,10.4510730984458,93779.8435402539,0.0,1.0
1995-05-24,33.13,33.13,32.88,33.0,21600,10.49224399247,10.49224399247,10.4130691962696,10.4510730984458,68203.5225747297,0.0,1.0
1995-05-25,33.25,33.38,33.13,33.38,9900,10.5302478946461,10.5714187886703,10.49224399247,10.5714187886703,31259.9478467513,0.0,1.0
1995-05-26,33.63,33.63,33.25,33.38,9100,10.6505935848706,10.6505935848706,10.5302478946461,10.5714187886703,28733.8914550947,0.0,1.0
1995-05-30,33.75,34.0,33.63,33.75,22400,10.6885974870468,10.7677722832472,10.6505935848706,10.6885974870468,70729.5789663868,0.0,1.0
1995-05-31,33.88,34.0,33.63,33.75,34400,10.729768381071,10.7677722832472,10.6505935848706,10.6885974870468,108620.424841237,0.0,1.0
1995-06-01,33.63,33.88,33.63,33.88,9000,10.6505935848706,10.729768381071,10.6505935848706,10.729768381071,28418.1344061376,0.0,1.0
1995-06-02,33.88,33.88,33.75,33.75,12200,10.729768381071,10.729768381071,10.6885974870468,10.6885974870468,38522.3599727642,0.0,1.0
1995-06-05,34.25,34.25,33.88,34.0,18400,10.8469470794475,10.8469470794475,10.729768381071,10.7677722832472,58099.2970081034,0.0,1.0
1995-06-06,34.75,34.88,34.25,34.38,14700,11.0052966718482,11.0464675658724,10.8469470794475,10.8881179734717,46416.2861966913,0.0,1.0
1995-06-07,34.75,34.88,34.63,34.63,10200,11.0052966718482,11.0464675658724,10.967292769672,10.967292769672,32207.2189936225,0.0,1.0
1995-06-08,35.38,35.38,34.75,34.75,16600,11.2048171582731,11.2048171582731,11.0052966718482,11.0052966718482,52415.6701268757,0.0,1.0
1995-06-09,35.5,35.5,34.75,35.38,20700,11.2428210604492,11.2428210604492,11.0052966718482,11.2048171582731,65361.7091341165,0.0,1.0
1995-06-12,35.13,35.63,35.13,35.5,12400,11.1256423620727,11.2839919544734,11.1256423620727,11.2428210604492,39153.8740706785,0.0,1.0
1995-06-13,35.0,35.25,34.63,35.25,38200,11.0844714680485,11.1636462642489,10.967292769672,11.1636462642489,120619.192701606,0.0,1.0
1995-06-14,35.0,35.13,34.88,35.13,6300,11.0844714680485,11.1256423620727,11.0464675658724,11.1256423620727,19892.6940842963,0.0,1.0
1995-06-15,35.63,35.63,35.13,35.13,55300,11.2839919544734,11.2839919544734,11.1256423620727,11.1256423620727,174613.648073268,0.0,1.0
1995-06-16,35.88,36.0,35.63,35.88,36100,11.3631667506738,11.4011706528499,11.2839919544734,11.3631667506738,113988.294673507,0.0,1.0
1995-06-19,35.63,35.75,35.63,35.63,10100,11.2839919544734,11.3219958566496,11.2839919544734,11.2839919544734,31891.4619446655,0.0,1.0
1995-06-20,35.75,35.75,35.25,35.38,12200,11.3219958566496,11.3219958566496,11.1636462642489,11.2048171582731,38522.3599727641,0.0,1.0
1995-06-21,35.88,36.0,35.63,35.63,20300,11.3631667506738,11.4011706528499,11.2839919544734,11.2839919544734,64098.6809382878,0.0,1.0
1995-06-22,35.5,35.75,35.5,35.63,10600,11.2428210604492,11.3219958566496,11.2428210604492,11.2839919544734,33470.247189451,0.0,1.0
1995-06-23,35.5,35.63,35.13,35.25,10700,11.2428210604492,11.2839919544734,11.1256423620727,11.1636462642489,33786.0042384081,0.0,1.0
1995-06-26,35.0,35.63,35.0,35.63,15200,11.0844714680485,11.2839919544734,11.0844714680485,11.2839919544734,47995.0714414769,0.0,1.0
1995-06-27,35.25,35.25,34.5,34.88,19600,11.1636462642489,11.1636462642489,10.9261218756479,11.0464675658724,61888.3815955883,0.0,1.0
1995-06-28,35.0,35.25,34.88,35.25,11800,11.0844714680485,11.1636462642489,11.0464675658724,11.1636462642489,37259.331776936,0.0,1.0
1995-06-29,34.88,35.0,34.88,35.0,16100,11.0464675658724,11.0844714680485,11.0464675658724,11.0844714680485,50836.8848820904,0.0,1.0
1995-06-30,34.75,34.75,34.63,34.75,5300,11.0052966718482,11.0052966718482,10.967292769672,11.0052966718482,16735.1235947254,0.0,1.0
1995-07-03,34.75,34.75,34.63,34.75,1900,11.0052966718482,11.0052966718482,10.967292769672,11.0052966718482,5999.38393018459,0.0,1.0
1995-07-05,34.75,34.75,34.5,34.63,6600,11.0052966718482,11.0052966718482,10.9261218756479,10.967292769672,20839.9652311675,0.0,1.0
1995-07-06,34.75,34.88,34.63,34.75,15600,11.0052966718482,11.0464675658724,10.967292769672,11.0052966718482,49258.099637305,0.0,1.0
1995-07-07,34.75,35.0,34.63,34.63,16300,11.0052966718482,11.0844714680485,10.967292769672,10.967292769672,51468.3989800046,0.0,1.0
1995-07-10,34.75,34.75,34.44,34.75,23500,11.0052966718482,11.0052966718482,10.9071199245598,11.0052966718482,74202.9065049146,0.0,1.0
1995-07-11,34.63,34.75,34.5,34.5,30900,10.967292769672,11.0052966718482,10.9261218756479,10.9261218756479,97568.9281277391,0.0,1.0
1995-07-12,34.75,34.88,34.63,34.63,16400,11.0052966718482,11.0464675658724,10.967292769672,10.967292769672,51784.1560289617,0.0,1.0
1995-07-13,34.5,35.38,34.5,34.63,50900,10.9261218756479,11.2048171582731,10.9261218756479,10.967292769672,160720.337919155,0.0,1.0
1995-07-14,34.13,34.5,34.13,34.5,18400,10.8089431772713,10.9261218756479,10.8089431772713,10.9261218756479,58099.2970081036,0.0,1.0
1995-07-17,34.25,34.38,34.13,34.13,7600,10.8469470794475,10.8881179734717,10.8089431772713,10.8089431772713,23997.5357207384,0.0,1.0
1995-07-18,34.13,34.25,34.0,34.13,59800,10.8089431772713,10.8469470794475,10.7677722832472,10.8089431772713,188822.715276337,0.0,1.0
1995-07-19,34.0,34.25,34.0,34.25,12600,10.7677722832472,10.8469470794475,10.7677722832472,10.8469470794475,39785.3881685924,0.0,1.0
1995-07-20,33.75,34.0,33.75,33.88,9800,10.6885974870468,10.7677722832472,10.6885974870468,10.729768381071,30944.1907977942,0.0,1.0
1995-07-21,33.75,33.75,33.63,33.75,14700,10.6885974870468,10.6885974870468,10.6505935848706,10.6885974870468,46416.2861966913,0.0,1.0
1995-07-24,33.63,33.75,33.5,33.63,21100,10.6505935848706,10.6885974870468,10.6094226908465,10.6505935848706,66624.7373299449,0.0,1.0
1995-07-25,33.63,33.75,33.63,33.63,24700,10.6505935848706,10.6885974870468,10.6505935848706,10.6505935848706,77991.9910924,0.0,1.0
1995-07-26,34.13,34.38,33.5,33.63,11000,10.8089431772713,10.8881179734717,10.6094226908465,10.6505935848706,34733.2753852793,0.0,1.0
1995-07-27,34.13,34.25,34.0,34.13,7800,10.8089431772713,10.8469470794475,10.7677722832472,10.8089431772713,24629.0498186526,0.0,1.0
1995-07-28,34.0,34.5,34.0,34.25,16700,10.7677722832472,10.9261218756479,10.7677722832472,10.8469470794475,52731.4271758327,0.0,1.0
1995-07-31,33.75,34.25,33.63,34.13,13900,10.6885974870468,10.8469470794475,10.6505935848706,10.8089431772713,43890.2298050347,0.0,1.0
1995-08-01,33.5,34.0,33.38,33.88,17000,10.6094226908465,10.7677722832472,10.5714187886703,10.729768381071,53678.698322704,0.0,1.0
1995-08-02,33.88,33.88,33.25,33.63,28500,10.729768381071,10.729768381071,10.5302478946461,10.6505935848706,89990.7589527687,0.0,1.0
1995-08-03,34.75,34.75,33.75,33.88,19400,11.0052966718482,11.0052966718482,10.6885974870468,10.729768381071,61256.8674976742,0.0,1.0
1995-08-04,34.88,35.0,34.5,34.88,28600,11.0464675658724,11.0844714680485,10.9261218756479,11.0464675658724,90306.5160017257,0.0,1.0
1995-08-07,34.88,35.0,34.75,35.0,15700,11.0464675658724,11.0844714680485,11.0052966718482,11.0844714680485,49573.856686262,0.0,1.0
1995-08-08,34.75,35.0,34.5,35.0,23400,11.0052966718482,11.0844714680485,10.9261218756479,11.0844714680485,73887.1494559575,0.0,1.0
1995-08-09,34.88,34.88,34.75,34.88,20000,11.0464675658724,11.0464675658724,11.0052966718482,11.0464675658724,63151.4097914166,0.0,1.0
1995-08-10,34.88,34.88,34.75,34.88,13400,11.0464675658724,11.0464675658724,11.0052966718482,11.0464675658724,42311.4445602491,0.0,1.0
1995-08-11,34.88,35.0,34.75,35.0,20600,11.0464675658724,11.0844714680485,11.0052966718482,11.0844714680485,65045.9520851591,0.0,1.0
1995-08-14,35.0,35.0,34.88,34.88,6000,11.0844714680485,11.0844714680485,11.0464675658724,11.0464675658724,18945.4229374251,0.0,1.0
1995-08-15,35.0,35.0,34.88,35.0,18200,11.0844714680485,11.0844714680485,11.0464675658724,11.0844714680485,57467.7829101894,0.0,1.0
1995-08-16,34.5,34.88,34.5,34.63,9400,11.0908054517446,11.2129650480247,11.0908054517446,11.1325968925772,29240.4371721251,0.52,1.0
1995-08-17,34.38,34.75,34.25,34.5,13700,11.0522287371298,11.171173607192,11.0104372962971,11.0908054517446,42616.3818359696,0.0,1.0
1995-08-18,34.38,34.88,34.25,34.63,8400,11.0522287371298,11.2129650480247,11.0104372962971,11.1325968925772,26129.7523665799,0.0,1.0
1995-08-21,34.25,34.63,34.13,34.63,19800,11.0104372962971,11.1325968925772,10.9718605816824,11.1325968925772,61591.5591497958,0.0,1.0
1995-08-22,34.63,34.63,34.25,34.5,36700,11.1325968925772,11.1325968925772,11.0104372962971,11.0908054517446,114162.13236351,0.0,1.0
1995-08-23,34.88,35.0,34.75,34.75,24700,11.2129650480247,11.2515417626394,11.171173607192,11.171173607192,76833.9146969668,0.0,1.0
1995-08-24,34.75,35.0,34.63,34.88,7800,11.171173607192,11.2515417626394,11.1325968925772,11.2129650480247,24263.3414832528,0.0,1.0
1995-08-25,34.88,35.0,34.63,35.0,21500,11.2129650480247,11.2515417626394,11.1325968925772,11.2515417626394,66879.7233192221,0.0,1.0
1995-08-28,34.63,35.0,34.63,34.63,23300,11.1325968925772,11.2515417626394,11.1325968925772,11.1325968925772,72478.955969204,0.0,1.0
1995-08-29,34.13,34.25,34.0,34.0,16000,10.9718605816824,11.0104372962971,10.9300691408497,10.9300691408497,49770.9568887236,0.0,1.0
1995-08-30,34.5,34.5,34.13,34.38,10200,11.0908054517446,11.0908054517446,10.9718605816824,11.0522287371298,31728.9850165612,0.0,1.0
1995-08-31,35.25,35.25,34.5,34.63,31600,11.3319099180868,11.3319099180868,11.0908054517446,11.1325968925772,98297.6398552295,0.0,1.0
1995-09-01,35.5,35.5,35.0,35.0,11000,11.4122780735343,11.4122780735343,11.2515417626394,11.2515417626394,34217.5328609974,0.0,1.0
1995-09-05,35.25,35.5,35.25,35.25,18200,11.3319099180868,11.4122780735343,11.3319099180868,11.3319099180868,56614.4634609233,0.0,1.0
1995-09-06,35.38,35.38,35.13,35.38,24800,11.3737013589195,11.3737013589195,11.2933332034721,11.3737013589195,77144.9831775216,0.0,1.0
1995-09-07,35.13,35.5,35.0,35.5,19400,11.2933332034721,11.4122780735343,11.2515417626394,11.4122780735343,60347.2852275773,0.0,1.0
1995-09-08,36.0,36.0,34.75,34.88,40700,11.5730143844291,11.5730143844291,11.171173607192,11.2129650480247,126604.871585691,0.0,1.0
1995-09-11,35.75,36.0,35.5,36.0,8100,11.4926462289817,11.5730143844291,11.4122780735343,11.5730143844291,25196.5469249163,0.0,1.0
1995-09-12,36.0,36.0,35.63,35.75,9300,11.5730143844291,11.5730143844291,11.4540695143669,11.4926462289817,28929.3686915706,0.0,1.0
1995-09-13,36.13,36.13,35.88,36.0,10700,11.6148058252618,11.6148058252618,11.5344376698144,11.5730143844291,33284.3274193339,0.0,1.0
1995-09-14,36.5,36.5,36.13,36.25,14800,11.733750695324,11.733750695324,11.6148058252618,11.6533825398765,46038.1351220692,0.0,1.0
1995-09-15,36.38,36.38,36.13,36.13,14000,11.6951739807092,11.6951739807092,11.6148058252618,11.6148058252618,43549.5872776332,0.0,1.0
1995-09-18,36.25,36.38,35.75,36.38,31300,11.6533825398765,11.6951739807092,11.4926462289817,11.6951739807092,97364.4344135659,0.0,1.0
1995-09-19,35.75,36.25,35.75,36.25,11500,11.4926462289817,11.6533825398765,11.4926462289817,11.6533825398765,35772.8752637701,0.0,1.0
1995-09-20,36.0,36.25,35.75,35.75,7900,11.5730143844291,11.6533825398765,11.4926462289817,11.4926462289817,24574.4099638073,0.0,1.0
1995-09-21,35.63,36.0,35.5,36.0,10500,11.4540695143669,11.5730143844291,11.4122780735343,11.5730143844291,32662.190458225,0.0,1.0
1995-09-22,35.63,35.63,35.38,35.63,7100,11.4540695143669,11.4540695143669,11.3737013589195,11.4540695143669,22085.8621193712,0.0,1.0
1995-09-25,35.25,35.5,35.25,35.5,8200,11.3319099180868,11.4122780735343,11.3319099180868,11.4122780735343,25507.615405471,0.0,1.0
1995-09-26,35.25,35.38,35.13,35.25,19200,11.3319099180868,11.3737013589195,11.2933332034721,11.3319099180868,59725.1482664686,0.0,1.0
1995-09-27,35.13,35.38,35.13,35.38,8000,11.2933332034721,11.3737013589195,11.2933332034721,11.3737013589195,24885.4784443618,0.0,1.0
1995-09-28,34.75,35.13,34.63,35.13,17600,11.171173607192,11.2933332034721,11.1325968925772,11.2933332034721,54748.052577596,0.0,1.0
1995-09-29,35.38,35.5,34.63,34.63,9800,11.3737013589195,11.4122780735343,11.1325968925772,11.1325968925772,30484.7110943432,0.0,1.0
1995-10-02,35.5,35.5,35.25,35.25,9300,11.4122780735343,11.4122780735343,11.3319099180868,11.3319099180868,28929.3686915705,0.0,1.0
1995-10-03,35.25,35.63,35.13,35.38,9700,11.3319099180868,11.4540695143669,11.2933332034721,11.3737013589195,30173.6426137888,0.0,1.0
1995-10-04,35.5,35.5,35.13,35.13,5300,11.4122780735343,11.4122780735343,11.2933332034721,11.2933332034721,16486.6294693897,0.0,1.0
1995-10-05,35.63,35.75,35.38,35.5,8600,11.4540695143669,11.4926462289817,11.3737013589195,11.4122780735343,26751.889327689,0.0,1.0
1995-10-06,35.5,35.75,35.5,35.5,7100,11.4122780735343,11.4926462289817,11.4122780735343,11.4122780735343,22085.862119371,0.0,1.0
1995-10-09,35.13,35.25,35.13,35.25,2500,11.2933332034721,11.3319099180868,11.2933332034721,11.3319099180868,7776.71201386305,0.0,1.0
1995-10-10,34.63,35.13,34.5,35.13,22400,11.1325968925772,11.2933332034721,11.0908054517446,11.2933332034721,69679.3396442133,0.0,1.0
1995-10-11,34.63,34.75,34.5,34.63,11300,11.1325968925772,11.171173607192,11.0908054517446,11.1325968925772,35150.7383026612,0.0,1.0
1995-10-12,35.13,35.13,34.63,34.63,21200,11.2933332034721,11.2933332034721,11.1325968925772,11.1325968925772,65946.5178775587,0.0,1.0
1995-10-13,35.13,35.38,35.13,35.13,3500,11.2933332034721,11.3737013589195,11.2933332034721,11.2933332034721,10887.3968194083,0.0,1.0
1995-10-16,35.13,35.38,35.13,35.13,6700,11.2933332034721,11.3737013589195,11.2933332034721,11.2933332034721,20841.588197153,0.0,1.0
1995-10-17,35.75,35.75,35.38,35.38,8900,11.4926462289817,11.4926462289817,11.3737013589195,11.3737013589195,27685.0947693525,0.0,1.0
1995-10-18,35.25,35.75,35.13,35.63,11200,11.3319099180868,11.4926462289817,11.2933332034721,11.4540695143669,34839.6698221067,0.0,1.0
1995-10-19,35.75,35.88,35.5,35.5,15500,11.4926462289817,11.5344376698144,11.4122780735343,11.4122780735343,48215.614485951,0.0,1.0
1995-10-20,36.0,36.0,35.88,35.88,3000,11.5730143844291,11.5730143844291,11.5344376698144,11.5344376698144,9332.05441663569,0.0,1.0
1995-10-23,36.0,36.13,35.75,35.88,6900,11.5730143844291,11.6148058252618,11.4926462289817,11.5344376698144,21463.7251582621,0.0,1.0
1995-10-24,35.88,36.0,35.88,36.0,4700,11.5344376698144,11.5730143844291,11.5344376698144,11.5730143844291,14620.2185860625,0.0,1.0
1995-10-25,36.13,36.13,36.0,36.0,8200,11.6148058252618,11.6148058252618,11.5730143844291,11.5730143844291,25507.6154054708,0.0,1.0
1995-10-26,35.75,36.0,35.63,36.0,5600,11.4926462289817,11.5730143844291,11.4540695143669,11.5730143844291,17419.8349110533,0.0,1.0
1995-10-27,35.88,35.88,35.38,35.5,8400,11.5344376698144,11.5344376698144,11.3737013589195,11.4122780735343,26129.7523665798,0.0,1.0
1995-10-30,35.13,35.88,35.13,35.63,12900,11.2933332034721,11.5344376698144,11.2933332034721,11.4540695143669,40127.8339915334,0.0,1.0
1995-10-31,35.0,35.38,34.88,35.13,20400,11.2515417626394,11.3737013589195,11.2129650480247,11.2933332034721,63457.9700331227,0.0,1.0
1995-11-01,35.25,35.25,35.0,35.0,15400,11.3319099180868,11.3319099180868,11.2515417626394,11.2515417626394,47904.5460053967,0.0,1.0
1995-11-02,35.13,35.38,35.13,35.38,4600,11.2933332034721,11.3737013589195,11.2933332034721,11.3737013589195,14309.150105508,0.0,1.0
1995-11-03,35.25,35.25,35.0,35.13,8800,11.3319099180868,11.3319099180868,11.2515417626394,11.2933332034721,27374.0262887981,0.0,1.0
1995-11-06,35.13,35.25,35.13,35.13,6000,11.2933332034721,11.3319099180868,11.2933332034721,11.2933332034721,18664.1088332713,0.0,1.0
1995-11-07,35.0,35.13,35.0,35.0,6900,11.2515417626394,11.2933332034721,11.2515417626394,11.2515417626394,21463.7251582621,0.0,1.0
1995-11-08,35.75,35.75,35.25,35.25,11500,11.4926462289817,11.4926462289817,11.3319099180868,11.3319099180868,35772.8752637701,0.0,1.0
1995-11-09,35.88,35.88,35.63,35.75,5300,11.5344376698144,11.5344376698144,11.4540695143669,11.4926462289817,16486.6294693896,0.0,1.0
1995-11-10,36.0,36.0,35.63,35.88,12600,11.5730143844291,11.5730143844291,11.4540695143669,11.5344376698144,39194.6285498699,0.0,1.0
1995-11-13,36.38,36.38,35.88,35.88,8700,11.6951739807092,11.6951739807092,11.5344376698144,11.5344376698144,27062.9578082435,0.0,1.0
1995-11-14,36.5,36.5,36.25,36.38,9100,11.733750695324,11.733750695324,11.6533825398765,11.6951739807092,28307.2317304615,0.0,1.0
1995-11-15,36.5,36.5,36.25,36.38,9900,11.733750695324,11.733750695324,11.6533825398765,11.6951739807092,30795.7795748977,0.0,1.0
1995-11-16,36.63,36.88,36.5,36.5,23600,11.7755421361566,11.8559102916041,11.733750695324,11.733750695324,73412.1614108675,0.0,1.0
1995-11-17,36.5,36.88,36.13,36.88,25100,11.733750695324,11.8559102916041,11.6148058252618,11.8559102916041,78078.188619185,0.0,1.0
1995-11-20,36.25,36.25,35.63,35.63,20300,11.8205483032072,11.8205483032072,11.618376166711,11.618376166711,62253.8803720585,0.52,1.0
1995-11-21,36.25,36.38,36.0,36.0,18800,11.8205483032072,11.8629392350532,11.7390272804265,11.7390272804265,57653.8399504778,0.0,1.0
1995-11-22,36.38,36.5,36.25,36.38,523600,11.8629392350532,11.9020693259879,11.8205483032072,11.8629392350532,1605720.77649309,0.0,1.0
1995-11-24,36.63,36.63,36.38,36.5,7200,11.9444602578339,11.9444602578339,11.8629392350532,11.9020693259879,22080.1940235873,0.0,1.0
1995-11-27,37.25,37.25,36.25,36.88,35200,12.1466323943301,12.1466323943301,11.8205483032072,12.0259812806147,107947.615226427,0.0,1.0
1995-11-28,38.13,38.25,37.0,37.13,20000,12.4335863945184,12.4727164854531,12.0651113715494,12.1075023033954,61333.8722877422,0.0,1.0
1995-11-29,38.13,38.38,38.0,38.13,19600,12.4335863945184,12.5151074172991,12.3911954626724,12.4335863945184,60107.1948419873,0.0,1.0
1995-11-30,39.0,39.0,38.0,38.13,25200,12.7172795537953,12.7172795537953,12.3911954626724,12.4335863945184,77280.6790825556,0.0,1.0
1995-12-01,38.75,39.25,38.5,39.0,26200,12.6357585310146,12.7988005765761,12.5542375082338,12.7172795537953,80347.3726969424,0.0,1.0
1995-12-04,39.13,39.38,38.75,38.75,15100,12.7596704856413,12.841191508422,12.6357585310146,12.6357585310146,46307.0735772455,0.0,1.0
1995-12-05,39.0,39.25,38.88,38.88,21400,12.7172795537953,12.7988005765761,12.6781494628606,12.6781494628606,65627.2433478845,0.0,1.0
1995-12-06,39.25,39.25,38.88,39.13,13200,12.7988005765761,12.7988005765761,12.6781494628606,12.7596704856413,40480.3557099099,0.0,1.0
1995-12-07,39.25,39.38,39.13,39.13,19800,12.7988005765761,12.841191508422,12.7596704856413,12.7596704856413,60720.5335648648,0.0,1.0
1995-12-08,39.5,39.75,39.0,39.5,23200,12.8803215993568,12.9618426221375,12.7172795537953,12.8803215993568,71147.2918537812,0.0,1.0
1995-12-11,39.75,39.75,39.38,39.38,18400,12.9618426221375,12.9618426221375,12.841191508422,12.841191508422,56427.1625047232,0.0,1.0
1995-12-12,39.75,39.75,39.5,39.5,10500,12.9618426221375,12.9618426221375,12.8803215993568,12.8803215993568,32200.2829510649,0.0,1.0
1995-12-13,39.88,40.13,39.63,39.63,11000,13.0042335539835,13.0857545767643,12.9227125312028,12.9227125312028,33733.6297582584,0.0,1.0
1995-12-14,40.0,40.0,39.88,39.88,9000,13.0433636449183,13.0433636449183,13.0042335539835,13.0042335539835,27600.242529484,0.0,1.0
1995-12-15,39.75,40.25,39.75,40.0,16900,12.9618426221375,13.124884667699,12.9618426221375,13.0433636449183,51827.1220831425,0.0,1.0
1995-12-18,39.38,39.88,39.25,39.75,31900,12.841191508422,13.0042335539835,12.7988005765761,12.9618426221375,97827.5262989495,0.0,1.0
1995-12-19,39.63,39.63,39.13,39.13,23000,12.9227125312028,12.9227125312028,12.7596704856413,12.7596704856413,70533.9531309037,0.0,1.0
1995-12-20,40.13,40.25,39.5,39.5,14400,13.0857545767643,13.124884667699,12.8803215993568,12.8803215993568,44160.3880471744,0.0,1.0
1995-12-21,39.88,40.13,39.88,39.88,10700,13.0042335539835,13.0857545767643,13.0042335539835,13.0042335539835,32813.6216739422,0.0,1.0
1995-12-22,39.88,39.88,39.63,39.88,8700,13.0042335539835,13.0042335539835,12.9227125312028,13.0042335539835,26680.234445168,0.0,1.0
1995-12-26,39.63,39.75,39.38,39.63,8700,12.9227125312028,12.9618426221375,12.841191508422,12.9227125312028,26680.2344451679,0.0,1.0
1995-12-27,39.5,39.63,39.38,39.38,6900,12.8803215993568,12.9227125312028,12.841191508422,12.841191508422,21160.1859392711,0.0,1.0
1995-12-28,38.75,39.63,38.75,39.25,22000,12.6357585310146,12.9227125312028,12.6357585310146,12.7988005765761,67467.2595165166,0.0,1.0
1995-12-29,38.88,39.13,38.63,38.75,20100,12.6781494628606,12.7596704856413,12.5966284400798,12.6357585310146,61640.541649181,0.0,1.0
1996-01-02,39.25,39.38,39.0,39.12,14500,12.7988005765761,12.841191508422,12.7172795537953,12.7564096447301,44467.0574086131,0.0,1.0
1996-01-03,39.25,39.25,39.0,39.25,5600,12.7988005765761,12.7988005765761,12.7172795537953,12.7988005765761,17173.4842405678,0.0,1.0
1996-01-04,39.25,39.375,39.0,39.125,12200,12.7988005765761,12.8395610879664,12.7172795537953,12.7580400651857,37413.6620955228,0.0,1.0
1996-01-05,39.25,39.25,39.0,39.25,9200,12.7988005765761,12.7988005765761,12.7172795537953,12.7988005765761,28213.5812523614,0.0,1.0
1996-01-08,39.0,39.25,38.88,38.88,6900,12.7172795537953,12.7988005765761,12.6781494628606,12.6781494628606,21160.1859392712,0.0,1.0
1996-01-09,39.0,39.0,38.88,38.88,8000,12.7172795537953,12.7172795537953,12.6781494628606,12.6781494628606,24533.548915097,0.0,1.0
1996-01-10,39.0,39.25,38.875,38.875,15100,12.7172795537953,12.7988005765761,12.676519042405,12.676519042405,46307.0735772456,0.0,1.0
1996-01-11,39.0,39.0,38.875,38.875,6000,12.7172795537953,12.7172795537953,12.676519042405,12.676519042405,18400.1616863228,0.0,1.0
1996-01-12,38.5,38.875,38.5,38.75,8600,12.5542375082338,12.676519042405,12.5542375082338,12.6357585310146,26373.5650837293,0.0,1.0
1996-01-15,38.5,38.62,38.38,38.5,12400,12.5542375082338,12.5933675991686,12.5151074172991,12.5542375082338,38027.0008184004,0.0,1.0
1996-01-16,38.38,38.62,38.0,38.62,12000,12.5151074172991,12.5933675991686,12.3911954626724,12.5933675991686,36800.3233726454,0.0,1.0
1996-01-17,38.5,38.625,38.375,38.5,8000,12.5542375082338,12.5949980196242,12.5134769968435,12.5542375082338,24533.548915097,0.0,1.0
1996-01-18,38.375,38.625,38.0,38.625,14600,12.5134769968435,12.5949980196242,12.3911954626724,12.5949980196242,44773.7267700519,0.0,1.0
1996-01-19,38.375,38.5,38.125,38.125,10400,12.5134769968435,12.5542375082338,12.4319559740627,12.4319559740627,31893.613589626,0.0,1.0
1996-01-22,39.0,39.0,38.62,39.0,10800,12.7172795537953,12.7172795537953,12.5933675991686,12.7172795537953,33120.291035381,0.0,1.0
1996-01-23,39.12,39.12,38.62,38.75,9600,12.7564096447301,12.7564096447301,12.5933675991686,12.6357585310146,29440.2586981163,0.0,1.0
1996-01-24,39.0,39.0,38.625,39.0,13600,12.7172795537953,12.7172795537953,12.5949980196242,12.7172795537953,41707.0331556649,0.0,1.0
1996-01-25,39.125,39.125,38.625,38.75,6000,12.7580400651857,12.7580400651857,12.5949980196242,12.6357585310146,18400.1616863227,0.0,1.0
1996-01-26,39.25,39.375,39.0,39.375,7200,12.7988005765761,12.8395610879664,12.7172795537953,12.8395610879664,22080.1940235872,0.0,1.0
1996-01-29,39.25,39.25,38.75,39.12,14900,12.7988005765761,12.7988005765761,12.6357585310146,12.7564096447301,45693.734854368,0.0,1.0
1996-01-30,39.62,39.88,39.25,39.25,21000,12.9194516902916,13.0042335539835,12.7988005765761,12.7988005765761,64400.5659021293,0.0,1.0
1996-01-31,39.25,39.25,38.75,39.125,14800,12.7988005765761,12.7988005765761,12.6357585310146,12.7580400651857,45387.0654929292,0.0,1.0
1996-02-01,39.625,39.875,39.25,39.25,11400,12.9210821107472,13.0026031335279,12.7988005765761,12.7988005765761,34960.3072040131,0.0,1.0
1996-02-02,40.0,40.0,39.5,39.625,9700,13.0433636449183,13.0433636449183,12.8803215993568,12.9210821107472,29746.928059555,0.0,1.0
1996-02-05,39.75,40.0,39.25,39.875,10000,12.9618426221375,13.0433636449183,12.7988005765761,13.0026031335279,30666.9361438713,0.0,1.0
1996-02-06,39.75,39.875,39.5,39.75,8900,12.9618426221375,13.0026031335279,12.8803215993568,12.9618426221375,27293.5731680455,0.0,1.0
1996-02-07,39.625,39.875,39.5,39.875,6600,12.9210821107472,13.0026031335279,12.8803215993568,13.0026031335279,20240.1778549549,0.0,1.0
1996-02-08,39.875,40.0,39.625,39.75,10100,13.0026031335279,13.0433636449183,12.9210821107472,12.9618426221375,30973.6055053099,0.0,1.0
1996-02-09,40.125,40.125,39.625,39.625,18700,13.0841241563086,13.0841241563086,12.9210821107472,12.9210821107472,57347.1705890394,0.0,1.0
1996-02-12,39.875,40.125,39.875,40.125,16500,13.0026031335279,13.0841241563086,13.0026031335279,13.0841241563086,50600.4446373875,0.0,1.0
1996-02-13,39.875,39.875,39.625,39.75,14300,13.0026031335279,13.0026031335279,12.9210821107472,12.9618426221375,43853.7186857359,0.0,1.0
1996-02-14,39.625,39.875,39.5,39.75,13300,12.9210821107472,13.0026031335279,12.8803215993568,12.9618426221375,40787.0250713486,0.0,1.0
1996-02-15,39.0,39.5,39.0,39.5,24000,12.7172795537953,12.8803215993568,12.7172795537953,12.8803215993568,73600.646745291,0.0,1.0
1996-02-16,39.0,39.125,38.875,39.0,13900,12.7172795537953,12.7580400651857,12.676519042405,12.7172795537953,42627.041239981,0.0,1.0
1996-02-20,38.625,38.875,38.125,38.125,11100,12.7645617470082,12.8471802696425,12.5993247017394,12.5993247017394,33588.1096819081,0.52,1.0
1996-02-21,39.0,39.125,38.75,38.875,10800,12.8884895309597,12.9297987922769,12.8058710083253,12.8471802696425,32680.3229337485,0.0,1.0
1996-02-22,38.625,38.875,38.625,38.875,2044800,12.7645617470082,12.8471802696425,12.7645617470082,12.8471802696425,6187474.47545637,0.0,1.0
1996-02-23,38.375,38.75,38.375,38.625,25200,12.6819432243738,12.8058710083253,12.6819432243738,12.7645617470082,76254.0868454133,0.0,1.0
1996-02-26,38.75,38.875,38.125,38.125,10800,12.8058710083253,12.8471802696425,12.5993247017394,12.5993247017394,32680.3229337486,0.0,1.0
1996-02-27,38.5,38.75,38.5,38.5,6400,12.723252485691,12.8058710083253,12.723252485691,12.723252485691,19366.1172940732,0.0,1.0
1996-02-28,38.875,39.125,38.625,38.625,9900,12.8471802696425,12.9297987922769,12.7645617470082,12.7645617470082,29956.9626892695,0.0,1.0
1996-02-29,38.875,39.125,38.625,39.0,17400,12.8471802696425,12.9297987922769,12.7645617470082,12.8884895309597,52651.6313932616,0.0,1.0
1996-03-01,39.0,39.12,38.75,39.0,8800,12.8884895309597,12.9281464218242,12.8058710083253,12.8884895309597,26628.4112793507,0.0,1.0
1996-03-04,38.88,39.25,38.75,39.12,9500,12.8488326400952,12.971108053594,12.8058710083253,12.9281464218242,28746.5803583899,0.0,1.0
1996-03-05,38.75,38.88,38.62,38.88,8000,12.8058710083253,12.8488326400952,12.7629093765555,12.8488326400952,24207.6466175916,0.0,1.0
1996-03-06,38.875,39.25,38.75,39.125,13000,12.8471802696425,12.971108053594,12.8058710083253,12.9297987922769,39337.4257535862,0.0,1.0
1996-03-07,38.75,38.875,38.625,38.875,18500,12.8058710083253,12.8471802696425,12.7645617470082,12.8471802696425,55980.1828031805,0.0,1.0
1996-03-08,38.75,38.875,38.5,38.75,16300,12.8058710083253,12.8471802696425,12.723252485691,12.8058710083253,49323.0799833428,0.0,1.0
1996-03-11,37.62,38.0,37.5,37.88,20100,12.432435286018,12.5580154404223,12.3927783951535,12.5183585495578,60821.7121266989,0.0,1.0
1996-03-12,37.38,37.75,37.25,37.38,25900,12.3531215042891,12.4753969177879,12.3101598725192,12.3531215042891,78372.2559244523,0.0,1.0
1996-03-13,37.625,38.0,37.5,37.875,16000,12.4340876564707,12.5580154404223,12.3927783951535,12.5167061791051,48415.2932351831,0.0,1.0
1996-03-14,37.375,37.75,37.25,37.375,20700,12.3514691338364,12.4753969177879,12.3101598725192,12.3514691338364,62637.2856230179,0.0,1.0
1996-03-15,37.125,37.375,36.875,37.25,16200,12.268850611202,12.3514691338364,12.1862320885677,12.3101598725192,49020.4844006229,0.0,1.0
1996-03-18,37.38,37.75,37.12,37.12,19900,12.3531215042891,12.4753969177879,12.2671982407493,12.2671982407493,60216.5209612587,0.0,1.0
1996-03-19,37.25,37.75,37.12,37.62,27100,12.3101598725192,12.4753969177879,12.2671982407493,12.432435286018,82003.4029170912,0.0,1.0
1996-03-20,37.375,37.75,37.125,37.125,18900,12.3514691338364,12.4753969177879,12.268850611202,12.268850611202,57190.5651340598,0.0,1.0
1996-03-21,37.25,37.75,37.125,37.625,19200,12.3101598725192,12.4753969177879,12.268850611202,12.4340876564707,58098.3518822196,0.0,1.0
1996-03-22,37.25,37.375,37.125,37.25,11400,12.3101598725192,12.3514691338364,12.268850611202,12.3101598725192,34495.8964300679,0.0,1.0
1996-03-25,37.25,37.38,37.0,37.25,22900,12.3101598725192,12.3531215042891,12.2275413498848,12.3101598725192,69294.3884428557,0.0,1.0
1996-03-26,37.25,37.5,37.25,37.25,14000,12.3101598725192,12.3927783951535,12.3101598725192,12.3101598725192,42363.3815807851,0.0,1.0
1996-03-27,37.25,37.375,37.0,37.25,22000,12.3101598725192,12.3514691338364,12.2275413498848,12.3101598725192,66571.0281983766,0.0,1.0
1996-03-28,37.25,37.5,37.25,37.25,8100,12.3101598725192,12.3927783951535,12.3101598725192,12.3101598725192,24510.2422003114,0.0,1.0
1996-03-29,37.375,37.5,37.25,37.375,11100,12.3514691338364,12.3927783951535,12.3101598725192,12.3514691338364,33588.1096819082,0.0,1.0
1996-04-01,37.12,37.25,37.0,37.25,16200,12.2671982407493,12.3101598725192,12.2275413498848,12.3101598725192,49020.4844006229,0.0,1.0
1996-04-02,37.125,37.25,37.0,37.25,33300,12.268850611202,12.3101598725192,12.2275413498848,12.3101598725192,100764.329045725,0.0,1.0
1996-04-03,37.375,37.625,37.125,37.375,18500,12.3514691338364,12.4340876564707,12.268850611202,12.3514691338364,55980.1828031802,0.0,1.0
1996-04-04,37.0,37.5,37.0,37.375,10600,12.2275413498848,12.3927783951535,12.2275413498848,12.3514691338364,32075.1317683088,0.0,1.0
1996-04-08,36.62,37.0,36.5,36.75,16500,12.1019611954806,12.2275413498848,12.0623043046161,12.1449228272505,49928.2711487825,0.0,1.0
1996-04-09,36.625,37.0,36.5,36.75,27100,12.1036135659333,12.2275413498848,12.0623043046161,12.1449228272505,82003.4029170913,0.0,1.0
1996-04-10,36.75,36.75,36.25,36.625,31900,12.1449228272505,12.1449228272505,11.9796857819818,12.1036135659333,96527.990887646,0.0,1.0
1996-04-11,36.25,36.75,35.75,36.75,9700,11.9796857819818,12.1449228272505,11.814448736713,12.1449228272505,29351.7715238296,0.0,1.0
1996-04-12,36.5,36.625,36.25,36.25,9900,12.0623043046161,12.1036135659333,11.9796857819818,11.9796857819818,29956.9626892695,0.0,1.0
1996-04-15,37.12,37.12,36.12,36.25,22200,12.2671982407493,12.2671982407493,11.9367241502119,11.9796857819818,67176.2193638166,0.0,1.0
1996-04-16,37.125,37.125,36.125,36.25,9100,12.268850611202,12.268850611202,11.9383765206646,11.9796857819818,27536.1980275104,0.0,1.0
1996-04-17,37.5,37.5,37.125,37.125,11300,12.3927783951535,12.3927783951535,12.268850611202,12.268850611202,34193.3008473481,0.0,1.0
1996-04-18,37.375,37.5,37.0,37.5,28900,12.3514691338364,12.3927783951535,12.2275413498848,12.3927783951535,87450.1234060491,0.0,1.0
1996-04-19,37.5,37.875,37.375,37.375,16200,12.3927783951535,12.5167061791051,12.3514691338364,12.3514691338364,49020.484400623,0.0,1.0
1996-04-22,37.88,38.12,37.62,38.0,16500,12.5183585495578,12.5976723312868,12.432435286018,12.5580154404223,49928.2711487824,0.0,1.0
1996-04-23,37.875,38.125,37.625,38.0,9200,12.5167061791051,12.5993247017394,12.4340876564707,12.5580154404223,27838.7936102302,0.0,1.0
1996-04-24,37.75,38.125,37.75,37.75,10700,12.4753969177879,12.5993247017394,12.4753969177879,12.4753969177879,32377.7273510287,0.0,1.0
1996-04-25,37.875,38.0,37.75,38.0,11200,12.5167061791051,12.5580154404223,12.4753969177879,12.5580154404223,33890.7052646281,0.0,1.0
1996-04-26,37.5,37.875,37.5,37.875,28500,12.3927783951535,12.5167061791051,12.3927783951535,12.5167061791051,86239.7410751701,0.0,1.0
1996-04-29,37.5,37.75,37.5,37.75,32000,12.3927783951535,12.4753969177879,12.3927783951535,12.4753969177879,96830.5864703664,0.0,1.0
1996-04-30,37.5,37.75,37.5,37.75,13300,12.3927783951535,12.4753969177879,12.3927783951535,12.4753969177879,40245.212501746,0.0,1.0
1996-05-01,37.625,37.625,37.375,37.5,10900,12.4340876564707,12.4340876564707,12.3514691338364,12.3927783951535,32982.9185164685,0.0,1.0
1996-05-02,37.12,37.62,37.12,37.62,16800,12.2671982407493,12.432435286018,12.2671982407493,12.432435286018,50836.0578969423,0.0,1.0
1996-05-03,37.875,38.0,37.5,37.5,7000,12.5167061791051,12.5580154404223,12.3927783951535,12.3927783951535,21181.6907903925,0.0,1.0
1996-05-06,37.0,37.25,37.0,37.12,11500,12.2275413498848,12.3101598725192,12.2275413498848,12.2671982407493,34798.4920127879,0.0,1.0
1996-05-07,37.12,37.12,36.75,37.0,14600,12.2671982407493,12.2671982407493,12.1449228272505,12.2275413498848,44178.9550771046,0.0,1.0
1996-05-08,37.0,37.25,37.0,37.125,11300,12.2275413498848,12.3101598725192,12.2275413498848,12.268850611202,34193.3008473481,0.0,1.0
1996-05-09,37.125,37.125,36.75,37.0,10400,12.268850611202,12.268850611202,12.1449228272505,12.2275413498848,31469.940602869,0.0,1.0
1996-05-10,37.125,37.125,36.625,37.0,13700,12.268850611202,12.268850611202,12.1036135659333,12.2275413498848,41455.5948326255,0.0,1.0
1996-05-13,38.0,38.0,37.5,37.62,10900,12.5580154404223,12.5580154404223,12.3927783951535,12.432435286018,32982.9185164683,0.0,1.0
1996-05-14,37.62,38.25,37.62,38.0,62200,12.432435286018,12.6406339630566,12.432435286018,12.5580154404223,188214.452451775,0.0,1.0
1996-05-15,38.0,38.0,37.5,37.625,11100,12.5580154404223,12.5580154404223,12.3927783951535,12.4340876564707,33588.1096819081,0.0,1.0
1996-05-16,37.625,38.25,37.625,38.0,14000,12.4340876564707,12.6406339630566,12.4340876564707,12.5580154404223,42363.3815807852,0.0,1.0
1996-05-17,38.375,38.375,37.875,37.875,7900,12.6819432243738,12.6819432243738,12.5167061791051,12.5167061791051,23905.0510348716,0.0,1.0
1996-05-20,38.62,39.0,38.5,39.0,9700,12.7629093765555,12.8884895309597,12.723252485691,12.8884895309597,29351.7715238296,0.0,1.0
1996-05-21,38.75,38.88,38.62,38.62,9100,12.8058710083253,12.8488326400952,12.7629093765555,12.7629093765555,27536.1980275104,0.0,1.0
1996-05-22,38.625,39.0,38.5,39.0,10700,12.7645617470082,12.8884895309597,12.723252485691,12.8884895309597,32377.7273510285,0.0,1.0
1996-05-23,38.75,38.875,38.625,38.625,10800,12.9777175354048,13.0195811403577,12.9358539304519,12.9358539304519,32247.5811989497,0.52,1.0
1996-05-24,38.625,38.875,38.5,38.75,6000,12.9358539304519,13.0195811403577,12.893990325499,12.9777175354048,17915.3228883054,0.0,1.0
1996-05-28,38.0,38.25,37.88,37.88,16700,12.7265359056873,12.8102631155931,12.6863468449325,12.6863468449325,49864.31537245,0.0,1.0
1996-05-29,37.62,38.25,37.62,37.75,5100,12.5992705466304,12.8102631155931,12.5992705466304,12.6428086957814,15228.0244550596,0.0,1.0
1996-05-30,38.0,38.25,37.875,37.875,5800,12.7265359056873,12.8102631155931,12.6846723007344,12.6846723007344,17318.1454586952,0.0,1.0
1996-05-31,37.625,38.25,37.625,37.75,18000,12.6009450908285,12.8102631155931,12.6009450908285,12.6428086957814,53745.9686649163,0.0,1.0
1996-06-03,37.5,37.75,37.25,37.75,14500,12.5590814858756,12.6428086957814,12.4753542759698,12.6428086957814,43295.3636467381,0.0,1.0
1996-06-04,37.5,37.75,37.25,37.75,7600,12.5590814858756,12.6428086957814,12.4753542759698,12.6428086957814,22692.7423251869,0.0,1.0
1996-06-05,37.375,37.375,37.25,37.25,6800,12.5172178809227,12.5172178809227,12.4753542759698,12.4753542759698,20304.0326067461,0.0,1.0
1996-06-06,37.5,37.75,37.375,37.5,4200,12.5590814858756,12.6428086957814,12.5172178809227,12.5590814858756,12540.7260218138,0.0,1.0
1996-06-07,37.625,37.625,37.5,37.5,13400,12.6009450908285,12.6009450908285,12.5590814858756,12.5590814858756,40010.8877838822,0.0,1.0
1996-06-10,37.88,38.0,37.75,38.0,12300,12.6863468449325,12.7265359056873,12.6428086957814,12.7265359056873,36726.411921026,0.0,1.0
1996-06-11,37.38,38.0,37.25,37.88,7000,12.5188924251208,12.7265359056873,12.4753542759698,12.6863468449325,20901.2100363563,0.0,1.0
1996-06-12,37.375,38.0,37.25,37.875,42100,12.5172178809227,12.7265359056873,12.4753542759698,12.6846723007344,125705.848932943,0.0,1.0
1996-06-13,37.0,37.125,36.75,37.125,10700,12.3916270660639,12.4334906710169,12.3078998561581,12.4334906710169,31948.9924841447,0.0,1.0
1996-06-14,37.0,37.0,36.75,36.75,21100,12.3916270660639,12.3916270660639,12.3078998561581,12.3078998561581,63002.2188238742,0.0,1.0
1996-06-17,36.75,36.75,36.5,36.75,29000,12.3078998561581,12.3078998561581,12.2241726462523,12.3078998561581,86590.7272934761,0.0,1.0
1996-06-18,36.75,36.75,36.5,36.75,16600,12.3078998561581,12.3078998561581,12.2241726462523,12.3078998561581,49565.726657645,0.0,1.0
1996-06-19,36.375,36.875,36.375,36.625,19500,12.1823090412993,12.349763461111,12.1823090412993,12.2660362512052,58224.7993869928,0.0,1.0
1996-06-20,36.75,36.75,36.0,36.5,13100,12.3078998561581,12.3078998561581,12.0567182264406,12.2241726462523,39115.1216394668,0.0,1.0
1996-06-21,36.25,36.625,36.125,36.625,47000,12.1404454363464,12.2660362512052,12.0985818313935,12.2660362512052,140336.695958393,0.0,1.0
1996-06-24,36.75,36.88,36.25,36.62,11100,12.3078998561581,12.3514380053091,12.1404454363464,12.2643617070071,33143.347343365,0.0,1.0
1996-06-25,36.75,36.875,36.25,36.625,32500,12.3078998561581,12.349763461111,12.1404454363464,12.2660362512052,97041.3323116543,0.0,1.0
1996-06-26,36.125,36.75,36.0,36.5,16300,12.0985818313935,12.3078998561581,12.0567182264406,12.2241726462523,48669.9605132297,0.0,1.0
1996-06-27,35.875,36.25,35.875,36.0,26500,12.0148546214877,12.1404454363464,12.0148546214877,12.0567182264406,79126.0094233487,0.0,1.0
1996-06-28,35.875,36.0,35.875,36.0,27500,12.0148546214877,12.0567182264406,12.0148546214877,12.0567182264406,82111.8965713996,0.0,1.0
1996-07-01,36.25,37.12,36.25,37.12,10600,12.1404454363464,12.4318161268187,12.1404454363464,12.4318161268187,31650.4037693396,0.0,1.0
1996-07-02,36.25,36.25,36.12,36.25,7700,12.1404454363464,12.1404454363464,12.0969072871954,12.1404454363464,22991.331039992,0.0,1.0
1996-07-03,36.25,37.125,36.25,37.125,30000,12.1404454363464,12.4334906710169,12.1404454363464,12.4334906710169,89576.6144415272,0.0,1.0
1996-07-05,36.25,36.375,35.75,36.25,3200,12.1404454363464,12.1823090412993,11.9729910165347,12.1404454363464,9554.8388737629,0.0,1.0
1996-07-08,36.5,36.62,36.0,36.0,14300,12.2241726462523,12.2643617070071,12.0567182264406,12.0567182264406,42698.1862171277,0.0,1.0
1996-07-09,36.25,36.75,36.25,36.5,14800,12.1404454363464,12.3078998561581,12.1404454363464,12.2241726462523,44191.1297911534,0.0,1.0
1996-07-10,36.5,36.625,36.0,36.0,14400,12.2241726462523,12.2660362512052,12.0567182264406,12.0567182264406,42996.7749319328,0.0,1.0
1996-07-11,36.25,36.75,36.25,36.5,8500,12.1404454363464,12.3078998561581,12.1404454363464,12.2241726462523,25380.0407584327,0.0,1.0
1996-07-12,36.5,37.0,36.25,36.5,6400,12.2241726462523,12.3916270660639,12.1404454363464,12.2241726462523,19109.6777475257,0.0,1.0
1996-07-15,36.38,36.62,36.25,36.25,5000,12.1839835854975,12.2643617070071,12.1404454363464,12.1404454363464,14929.4357402545,0.0,1.0
1996-07-16,36.12,36.38,36.12,36.25,8200,12.0969072871954,12.1839835854975,12.0969072871954,12.1404454363464,24484.2746140174,0.0,1.0
1996-07-17,36.375,36.625,36.25,36.25,8500,12.1823090412993,12.2660362512052,12.1404454363464,12.1404454363464,25380.0407584327,0.0,1.0
1996-07-18,36.125,36.375,36.125,36.25,5700,12.0985818313935,12.1823090412993,12.0985818313935,12.1404454363464,17019.5567438901,0.0,1.0
1996-07-19,36.25,36.375,36.25,36.25,5900,12.1404454363464,12.1823090412993,12.1404454363464,12.1404454363464,17616.7341735004,0.0,1.0
1996-07-22,36.25,36.38,36.12,36.38,3500,12.1404454363464,12.1839835854975,12.0969072871954,12.1839835854975,10450.6050181782,0.0,1.0
1996-07-23,35.88,36.25,35.88,36.25,8100,12.0165291656858,12.1404454363464,12.0165291656858,12.1404454363464,24185.6858992123,0.0,1.0
1996-07-24,36.25,36.5,36.125,36.5,22800,12.1404454363464,12.2241726462523,12.0985818313935,12.2241726462523,68078.2269755607,0.0,1.0
1996-07-25,35.875,36.25,35.875,36.25,14200,12.0148546214877,12.1404454363464,12.0148546214877,12.1404454363464,42399.5975023227,0.0,1.0
1996-07-26,35.5,35.625,34.625,35.625,12600,11.8892638066289,11.9311274115818,11.5962185719585,11.9311274115818,37622.1780654414,0.0,1.0
1996-07-29,36.25,36.25,36.0,36.12,6200,12.1404454363464,12.1404454363464,12.0567182264406,12.0969072871954,18512.5003179156,0.0,1.0
1996-07-30,36.38,36.38,36.25,36.25,13400,12.1839835854975,12.1839835854975,12.1404454363464,12.1404454363464,40010.8877838819,0.0,1.0
1996-07-31,36.25,36.25,36.0,36.125,7400,12.1404454363464,12.1404454363464,12.0567182264406,12.0985818313935,22095.5648955767,0.0,1.0
1996-08-01,36.375,36.375,36.25,36.25,18000,12.1823090412993,12.1823090412993,12.1404454363464,12.1404454363464,53745.9686649164,0.0,1.0
1996-08-02,37.12,37.25,36.88,36.88,17200,12.4318161268187,12.4753542759698,12.3514380053091,12.3514380053091,51357.2589464756,0.0,1.0
1996-08-05,37.38,37.5,37.25,37.25,9400,12.5188924251208,12.5590814858756,12.4753542759698,12.4753542759698,28067.3391916785,0.0,1.0
1996-08-06,37.75,37.75,37.5,37.5,5300,12.6428086957814,12.6428086957814,12.5590814858756,12.5590814858756,15825.2018846698,0.0,1.0
1996-08-07,37.375,37.5,37.25,37.25,22600,12.5172178809227,12.5590814858756,12.4753542759698,12.4753542759698,67481.0495459503,0.0,1.0
1996-08-08,37.75,37.75,37.5,37.5,6600,12.6428086957814,12.6428086957814,12.5590814858756,12.5590814858756,19706.855177136,0.0,1.0
1996-08-09,38.0,38.0,37.75,37.75,10800,12.7265359056873,12.7265359056873,12.6428086957814,12.6428086957814,32247.5811989497,0.0,1.0
1996-08-12,38.38,38.38,38.12,38.38,8600,12.8538012647442,12.8538012647442,12.7667249664421,12.8538012647442,25678.6294732377,0.0,1.0
1996-08-13,38.25,38.25,38.12,38.12,4500,12.8102631155931,12.8102631155931,12.7667249664421,12.7667249664421,13436.4921662291,0.0,1.0
1996-08-14,38.375,38.375,38.125,38.375,9900,12.852126720546,12.852126720546,12.7683995106402,12.852126720546,29560.282765704,0.0,1.0
1996-08-15,38.25,38.25,38.125,38.125,7500,12.8102631155931,12.8102631155931,12.7683995106402,12.7683995106402,22394.1536103818,0.0,1.0
1996-08-16,38.25,38.5,38.125,38.25,9100,12.8102631155931,12.893990325499,12.7683995106402,12.8102631155931,27171.5730472632,0.0,1.0
1996-08-19,39.12,39.12,39.0,39.0,8200,13.1016338060654,13.1016338060654,13.0614447453106,13.0614447453106,24484.2746140175,0.0,1.0
1996-08-20,38.25,38.5,38.0,38.25,8100,12.9844157121973,13.0692811743685,12.899550250026,12.9844157121973,23861.297024629,0.52,1.0
1996-08-21,39.125,39.125,39.0,39.0,33500,13.2814448297965,13.2814448297965,13.2390120987109,13.2390120987109,98685.6111512442,0.0,1.0
1996-08-22,38.25,38.5,38.0,38.25,30200,12.9844157121973,13.0692811743685,12.899550250026,12.9844157121973,88964.3419930613,0.0,1.0
1996-08-23,38.125,38.375,38.125,38.25,13000,12.9419829811117,13.0268484432829,12.9419829811117,12.9844157121973,38295.9088049602,0.0,1.0
1996-08-26,38.25,38.25,38.0,38.25,4000,12.9844157121973,12.9844157121973,12.899550250026,12.9844157121973,11783.3565553724,0.0,1.0
1996-08-27,38.12,38.12,38.12,38.12,4000,12.9402856718682,12.9402856718682,12.9402856718682,12.9402856718682,11783.3565553724,0.0,1.0
1996-08-28,38.25,38.25,38.0,38.25,8600,12.9844157121973,12.9844157121973,12.899550250026,12.9844157121973,25334.2165940506,0.0,1.0
1996-08-29,38.125,38.125,38.125,38.125,6000,12.9419829811117,12.9419829811117,12.9419829811117,12.9419829811117,17675.0348330585,0.0,1.0
1996-08-30,38.125,38.375,37.875,38.25,10300,12.9419829811117,13.0268484432829,12.8571175189404,12.9844157121973,30342.1431300838,0.0,1.0
1996-09-03,36.25,36.88,36.25,36.88,11600,12.3054920148275,12.519352979499,12.3054920148275,12.519352979499,34171.7340105799,0.0,1.0
1996-09-04,36.25,36.875,36.25,36.5,6800,12.3054920148275,12.5176556702555,12.3054920148275,12.3903574769987,20031.706144133,0.0,1.0
1996-09-05,36.75,37.0,36.125,36.25,5000,12.4752229391699,12.5600884013411,12.2630592837419,12.3054920148275,14729.1956942155,0.0,1.0
1996-09-06,37.25,37.25,36.625,36.75,9400,12.6449538635124,12.6449538635124,12.4327902080843,12.4752229391699,27690.8879051251,0.0,1.0
1996-09-09,38.12,38.38,38.0,38.25,13800,12.9402856718682,13.0285457525263,12.899550250026,12.9844157121973,40652.5801160349,0.0,1.0
1996-09-10,38.125,38.375,38.0,38.25,4600,12.9419829811117,13.0268484432829,12.899550250026,12.9844157121973,13550.8600386782,0.0,1.0
1996-09-11,38.25,38.25,38.0,38.25,3500,12.9844157121973,12.9844157121973,12.899550250026,12.9844157121973,10310.4369859508,0.0,1.0
1996-09-12,37.875,38.25,37.875,38.0,14400,12.8571175189404,12.9844157121973,12.8571175189404,12.899550250026,42420.0835993407,0.0,1.0
1996-09-13,38.25,38.375,37.875,38.0,11800,12.9844157121973,13.0268484432829,12.8571175189404,12.899550250026,34760.9018383485,0.0,1.0
1996-09-16,38.0,38.12,37.75,37.75,3900,12.899550250026,12.9402856718682,12.8146847878548,12.8146847878548,11488.7726414881,0.0,1.0
1996-09-17,38.0,38.125,37.75,38.0,9600,12.899550250026,12.9419829811117,12.8146847878548,12.899550250026,28280.0557328938,0.0,1.0
1996-09-18,38.25,38.25,37.875,38.25,20300,12.9844157121973,12.9844157121973,12.8571175189404,12.9844157121973,59800.5345185148,0.0,1.0
1996-09-19,38.25,38.5,38.125,38.25,5200,12.9844157121973,13.0692811743685,12.9419829811117,12.9844157121973,15318.3635219841,0.0,1.0
1996-09-20,38.125,38.375,38.125,38.375,21000,12.9419829811117,13.0268484432829,12.9419829811117,13.0268484432829,61862.6219157049,0.0,1.0
1996-09-23,38.62,39.12,38.5,38.5,16100,13.1100165962107,13.2797475205531,13.0692811743685,13.0692811743685,47428.0101353738,0.0,1.0
1996-09-24,38.625,39.125,38.5,38.5,3000,13.1117139054541,13.2814448297965,13.0692811743685,13.0692811743685,8837.5174165293,0.0,1.0
1996-09-25,38.375,38.625,38.25,38.625,6300,13.0268484432829,13.1117139054541,12.9844157121973,13.1117139054541,18558.7865747115,0.0,1.0
1996-09-26,38.25,38.375,38.125,38.375,4100,12.9844157121973,13.0268484432829,12.9419829811117,13.0268484432829,12077.9404692567,0.0,1.0
1996-09-27,38.25,38.375,38.125,38.125,2700,12.9844157121973,13.0268484432829,12.9419829811117,12.9419829811117,7953.76567487635,0.0,1.0
1996-09-30,38.0,38.12,37.88,38.0,4800,12.899550250026,12.9402856718682,12.8588148281839,12.899550250026,14140.0278664469,0.0,1.0
1996-10-01,38.0,38.125,37.875,38.0,6200,12.899550250026,12.9419829811117,12.8571175189404,12.899550250026,18264.2026608273,0.0,1.0
1996-10-02,38.25,38.25,38.12,38.12,5800,12.9844157121973,12.9844157121973,12.9402856718682,12.9402856718682,17085.8670052899,0.0,1.0
1996-10-03,38.125,38.25,37.875,38.0,20300,12.9419829811117,12.9844157121973,12.8571175189404,12.899550250026,59800.5345185147,0.0,1.0
1996-10-04,38.25,38.25,38.125,38.125,8400,12.9844157121973,12.9844157121973,12.9419829811117,12.9419829811117,24745.048766282,0.0,1.0
1996-10-07,38.12,38.25,38.0,38.12,3200,12.9402856718682,12.9844157121973,12.899550250026,12.9402856718682,9426.68524429794,0.0,1.0
1996-10-08,37.75,38.12,37.75,38.0,9100,12.8146847878548,12.9402856718682,12.8146847878548,12.899550250026,26807.1361634722,0.0,1.0
1996-10-09,38.125,38.25,38.0,38.125,1500,12.9419829811117,12.9844157121973,12.899550250026,12.9419829811117,4418.75870826463,0.0,1.0
1996-10-10,37.75,38.125,37.75,38.0,5500,12.8146847878548,12.9419829811117,12.8146847878548,12.899550250026,16202.1152636371,0.0,1.0
1996-10-11,37.875,37.875,37.75,37.875,7300,12.8571175189404,12.8571175189404,12.8146847878548,12.8571175189404,21504.6257135547,0.0,1.0
1996-10-14,37.75,37.88,37.5,37.62,5500,12.8146847878548,12.8588148281839,12.7298193256836,12.7705547475258,16202.1152636371,0.0,1.0
1996-10-15,37.62,37.75,37.5,37.75,6000,12.7705547475258,12.8146847878548,12.7298193256836,12.8146847878548,17675.0348330586,0.0,1.0
1996-10-16,37.75,37.875,37.5,37.625,4700,12.8146847878548,12.8571175189404,12.7298193256836,12.7722520567692,13845.4439525626,0.0,1.0
1996-10-17,37.625,37.75,37.5,37.75,13000,12.7722520567692,12.8146847878548,12.7298193256836,12.8146847878548,38295.9088049603,0.0,1.0
1996-10-18,37.375,37.375,37.25,37.375,6200,12.687386594598,12.687386594598,12.6449538635124,12.687386594598,18264.2026608272,0.0,1.0
1996-10-21,38.38,38.5,37.62,37.62,14600,13.0285457525263,13.0692811743685,12.7705547475258,12.7705547475258,43009.2514271093,0.0,1.0
1996-10-22,38.25,38.5,38.0,38.38,7800,12.9844157121973,13.0692811743685,12.899550250026,13.0285457525263,22977.5452829761,0.0,1.0
1996-10-23,38.375,38.5,37.625,37.625,12700,13.0268484432829,13.0692811743685,12.7722520567692,12.7722520567692,37412.1570633073,0.0,1.0
1996-10-24,38.25,38.5,38.0,38.375,9600,12.9844157121973,13.0692811743685,12.899550250026,13.0268484432829,28280.0557328937,0.0,1.0
1996-10-25,38.5,38.5,38.375,38.375,8400,13.0692811743685,13.0692811743685,13.0268484432829,13.0268484432829,24745.048766282,0.0,1.0
1996-10-28,39.0,39.0,38.0,38.0,18300,13.2390120987109,13.2390120987109,12.899550250026,12.899550250026,53908.8562408289,0.0,1.0
1996-10-29,38.88,39.0,38.62,39.0,5300,13.1982766768687,13.2390120987109,13.1100165962107,13.2390120987109,15612.9474358685,0.0,1.0
1996-10-30,39.0,39.0,38.0,38.0,9700,13.2390120987109,13.2390120987109,12.899550250026,12.899550250026,28574.6396467781,0.0,1.0
1996-10-31,38.875,39.0,38.625,39.0,17900,13.1965793676253,13.2390120987109,13.1117139054541,13.2390120987109,52730.5205852916,0.0,1.0
1996-11-01,38.75,38.875,38.625,38.625,3200,13.1541466365397,13.1965793676253,13.1117139054541,13.1117139054541,9426.68524429793,0.0,1.0
1996-11-04,38.25,38.5,38.12,38.5,4200,12.9844157121973,13.0692811743685,12.9402856718682,13.0692811743685,12372.524383141,0.0,1.0
1996-11-05,38.25,38.5,38.125,38.5,8900,12.9844157121973,13.0692811743685,12.9419829811117,13.0692811743685,26217.9683357035,0.0,1.0
1996-11-06,37.625,38.125,37.625,38.125,7100,12.7722520567692,12.9419829811117,12.7722520567692,12.9419829811117,20915.457885786,0.0,1.0
1996-11-07,37.375,37.75,37.375,37.5,9000,12.687386594598,12.8146847878548,12.687386594598,12.7298193256836,26512.5522495879,0.0,1.0
1996-11-08,37.5,37.5,37.125,37.125,28200,12.7298193256836,12.7298193256836,12.6025211324268,12.6025211324268,83072.6637153754,0.0,1.0
1996-11-11,38.5,38.5,38.12,38.12,5600,13.0692811743685,13.0692811743685,12.9402856718682,12.9402856718682,16496.6991775213,0.0,1.0
1996-11-12,38.5,38.5,38.125,38.125,8900,13.0692811743685,13.0692811743685,12.9419829811117,12.9419829811117,26217.9683357036,0.0,1.0
1996-11-13,38.75,38.875,38.25,38.375,7600,13.1541466365397,13.1965793676253,12.9844157121973,13.0268484432829,22388.3774552076,0.0,1.0
1996-11-14,38.75,38.75,38.25,38.5,9800,13.1541466365397,13.1541466365397,12.9844157121973,13.0692811743685,28869.2235606624,0.0,1.0
1996-11-15,38.875,39.0,38.625,38.75,10800,13.1965793676253,13.2390120987109,13.1117139054541,13.1541466365397,31815.0626995055,0.0,1.0
1996-11-18,37.0,38.12,36.75,38.12,14100,12.5600884013411,12.9402856718682,12.4752229391699,12.9402856718682,41536.3318576879,0.0,1.0
1996-11-19,37.0,38.125,36.75,38.125,30400,12.5600884013411,12.9419829811117,12.4752229391699,12.9419829811117,89553.5098208306,0.0,1.0
1996-11-20,36.875,36.875,36.0,36.75,34800,12.6941758315717,12.6941758315717,12.3929580999751,12.6511447270579,101089.666397123,0.52,1.0
1996-11-21,36.5,36.625,36.0,36.0,11600,12.5650825180303,12.6081136225441,12.3929580999751,12.3929580999751,33696.5554657075,0.0,1.0
1996-11-22,37.125,37.125,36.5,36.625,9900,12.7802380405993,12.7802380405993,12.5650825180303,12.6081136225441,28758.2671646987,0.0,1.0
1996-11-25,37.12,37.25,37.0,37.0,15700,12.7785167964187,12.8232691451131,12.7372069360855,12.7372069360855,45606.5448975526,0.0,1.0
1996-11-26,37.125,37.25,37.0,37.0,19400,12.7802380405993,12.8232691451131,12.7372069360855,12.7372069360855,56354.5841409247,0.0,1.0
1996-11-27,37.25,37.5,36.875,37.125,10700,12.8232691451131,12.9093313541407,12.6941758315717,12.7802380405993,31082.167541644,0.0,1.0
1996-11-29,37.5,37.62,37.38,37.5,4200,12.9093313541407,12.9506412144739,12.8680214938074,12.9093313541407,12200.4769789631,0.0,1.0
1996-12-02,37.88,37.88,37.25,37.62,6200,13.0401459118626,13.0401459118626,12.8232691451131,12.9506412144739,18010.2279213265,0.0,1.0
1996-12-03,37.75,37.88,37.5,37.88,12700,12.9953935631683,13.0401459118626,12.9093313541407,13.0401459118626,36891.9184840075,0.0,1.0
1996-12-04,37.62,38.0,37.62,38.0,11500,12.9506412144739,13.0814557721959,12.9506412144739,13.0814557721959,33406.0679185895,0.0,1.0
1996-12-05,37.88,37.88,37.38,37.62,6700,13.0401459118626,13.0401459118626,12.8680214938074,12.9506412144739,19462.6656569174,0.0,1.0
1996-12-06,37.0,37.62,36.75,37.62,14600,12.7372069360855,12.9506412144739,12.6511447270579,12.9506412144739,42411.1818792526,0.0,1.0
1996-12-09,37.0,37.12,36.75,36.88,11000,12.7372069360855,12.7785167964187,12.6511447270579,12.6958970757522,31953.6301829985,0.0,1.0
1996-12-10,37.12,37.38,36.75,37.0,23600,12.7785167964187,12.8680214938074,12.6511447270579,12.7372069360855,68555.0611198881,0.0,1.0
1996-12-11,37.0,37.25,36.88,37.25,9400,12.7372069360855,12.8232691451131,12.6958970757522,12.8232691451131,27305.8294291078,0.0,1.0
1996-12-12,36.88,37.12,36.75,37.12,6600,12.6958970757522,12.7785167964187,12.6511447270579,12.7785167964187,19172.1781097992,0.0,1.0
1996-12-13,36.75,36.88,36.0,36.88,24000,12.6511447270579,12.6958970757522,12.3929580999751,12.6958970757522,69717.0113083604,0.0,1.0
1996-12-16,37.0,37.25,36.5,37.25,14400,12.7372069360855,12.8232691451131,12.5650825180303,12.8232691451131,41830.2067850163,0.0,1.0
1996-12-17,36.88,37.12,36.88,36.88,8100,12.6958970757522,12.7785167964187,12.6958970757522,12.6958970757522,23529.4913165717,0.0,1.0
1996-12-18,36.5,37.0,36.5,36.88,6600,12.5650825180303,12.7372069360855,12.5650825180303,12.6958970757522,19172.1781097991,0.0,1.0
1996-12-19,36.12,36.75,36.12,36.5,10300,12.4342679603083,12.6511447270579,12.4342679603083,12.5650825180303,29920.2173531714,0.0,1.0
1996-12-20,36.0,36.38,35.75,36.38,14800,12.3929580999751,12.523772657697,12.3068958909475,12.523772657697,42992.1569734889,0.0,1.0
1996-12-23,35.62,36.0,35.5,36.0,15300,12.2621435422531,12.3929580999751,12.2208336819199,12.3929580999751,44444.5947090799,0.0,1.0
1996-12-24,35.12,35.88,34.88,35.88,27600,12.0900191241979,12.3516482396418,12.0073994035314,12.3516482396418,80174.5630046146,0.0,1.0
1996-12-26,35.38,35.38,35.0,35.25,40100,12.1795238215866,12.1795238215866,12.0487092638646,12.1347714728922,116485.506394386,0.0,1.0
1996-12-27,35.75,36.0,35.5,35.5,30700,12.3068958909475,12.3929580999751,12.2208336819199,12.2208336819199,89179.6769652776,0.0,1.0
1996-12-30,36.12,36.25,35.75,35.88,20700,12.4342679603083,12.4790203090027,12.3068958909475,12.3516482396418,60130.922253461,0.0,1.0
1996-12-31,36.5,36.75,36.12,36.12,17100,12.5650825180303,12.6511447270579,12.4342679603083,12.4342679603083,49673.3705572068,0.0,1.0
1997-01-02,36.88,37.0,36.38,36.63,22900,12.6958970757522,12.7372069360855,12.523772657697,12.6098348667246,66521.6482900609,0.0,1.0
1997-01-03,36.63,37.13,36.63,37.0,17100,12.6098348667246,12.7819592847798,12.6098348667246,12.7372069360855,49673.370557207,0.0,1.0
1997-01-06,37.0,37.0,36.75,36.88,15500,12.7372069360855,12.7372069360855,12.6511447270579,12.6958970757522,45025.5698033161,0.0,1.0
1997-01-07,37.13,37.25,36.75,37.13,16100,12.7819592847798,12.8232691451131,12.6511447270579,12.7819592847798,46768.4950860253,0.0,1.0
1997-01-08,36.75,37.13,36.63,37.0,12900,12.6511447270579,12.7819592847798,12.6098348667246,12.7372069360855,37472.8935782437,0.0,1.0
1997-01-09,36.88,37.0,36.75,36.88,12900,12.6958970757522,12.7372069360855,12.6511447270579,12.6958970757522,37472.8935782439,0.0,1.0
1997-01-10,37.13,37.13,36.63,36.75,18200,12.7819592847798,12.7819592847798,12.6098348667246,12.6511447270579,52868.7335755069,0.0,1.0
1997-01-13,37.25,37.5,37.13,37.25,15400,12.8232691451131,12.9093313541407,12.7819592847798,12.8232691451131,44735.082256198,0.0,1.0
1997-01-14,37.5,37.5,37.13,37.5,21500,12.9093313541407,12.9093313541407,12.7819592847798,12.9093313541407,62454.8226304063,0.0,1.0
1997-01-15,37.0,37.38,37.0,37.38,22300,12.7372069360855,12.8680214938074,12.7372069360855,12.8680214938074,64778.7230073516,0.0,1.0
1997-01-16,36.88,37.25,36.88,37.13,20300,12.6958970757522,12.8232691451131,12.6958970757522,12.7819592847798,58968.9720649885,0.0,1.0
1997-01-17,36.88,37.0,36.63,36.88,9500,12.6958970757522,12.7372069360855,12.6098348667246,12.6958970757522,27596.3169762261,0.0,1.0
1997-01-20,36.5,36.88,36.5,36.75,20300,12.5650825180303,12.6958970757522,12.5650825180303,12.6511447270579,58968.9720649882,0.0,1.0
1997-01-21,36.63,36.88,36.38,36.5,16300,12.6098348667246,12.6958970757522,12.523772657697,12.5650825180303,47349.4701802616,0.0,1.0
1997-01-22,36.38,36.88,36.25,36.75,18700,12.523772657697,12.6958970757522,12.4790203090027,12.6511447270579,54321.1713110977,0.0,1.0
1997-01-23,35.88,36.13,35.75,36.13,28200,12.3516482396418,12.4377104486694,12.3068958909475,12.4377104486694,81917.4882873237,0.0,1.0
1997-01-24,35.88,36.0,35.5,35.88,19300,12.3516482396418,12.3929580999751,12.2208336819199,12.3516482396418,56064.0965938067,0.0,1.0
1997-01-27,35.5,35.88,35.5,35.88,12000,12.2208336819199,12.3516482396418,12.2208336819199,12.3516482396418,34858.5056541801,0.0,1.0
1997-01-28,35.88,35.88,35.38,35.88,16600,12.3516482396418,12.3516482396418,12.1795238215866,12.3516482396418,48220.9328216161,0.0,1.0
1997-01-29,35.88,36.0,35.75,35.88,17700,12.3516482396418,12.3929580999751,12.3068958909475,12.3516482396418,51416.295839916,0.0,1.0
1997-01-30,35.63,36.13,35.63,35.75,11400,12.2655860306142,12.4377104486694,12.2655860306142,12.3068958909475,33115.5803714713,0.0,1.0
1997-01-31,35.63,35.75,35.5,35.63,31200,12.2655860306142,12.3068958909475,12.2208336819199,12.2655860306142,90632.1147008688,0.0,1.0
1997-02-03,35.75,35.75,35.38,35.5,21700,12.3068958909475,12.3068958909475,12.1795238215866,12.2208336819199,63035.7977246425,0.0,1.0
1997-02-04,35.5,35.75,35.25,35.5,22000,12.2208336819199,12.3068958909475,12.1347714728922,12.2208336819199,63907.2603659969,0.0,1.0
1997-02-05,35.5,35.75,35.25,35.63,33700,12.2208336819199,12.3068958909475,12.1347714728922,12.2655860306142,97894.3033788226,0.0,1.0
1997-02-06,35.88,35.88,35.25,35.5,30700,12.3516482396418,12.3516482396418,12.1347714728922,12.2208336819199,89179.676965278,0.0,1.0
1997-02-07,36.38,36.38,35.63,35.63,14400,12.523772657697,12.523772657697,12.2655860306142,12.2655860306142,41830.2067850164,0.0,1.0
1997-02-10,36.75,37.0,36.5,36.5,32200,12.6511447270579,12.7372069360855,12.5650825180303,12.5650825180303,93536.9901720502,0.0,1.0
1997-02-11,37.0,37.38,36.63,37.0,29300,12.7372069360855,12.8680214938074,12.6098348667246,12.7372069360855,85112.8513056234,0.0,1.0
1997-02-12,36.75,37.0,36.63,37.0,12100,12.6511447270579,12.7372069360855,12.6098348667246,12.7372069360855,35148.9932012984,0.0,1.0
1997-02-13,36.88,37.13,36.75,37.13,33100,12.6958970757522,12.7819592847798,12.6511447270579,12.7819592847798,96151.3780961142,0.0,1.0
1997-02-14,36.75,37.0,36.38,36.38,25700,12.6511447270579,12.7372069360855,12.523772657697,12.523772657697,74655.2996093693,0.0,1.0
1997-02-18,37.0,37.25,36.38,36.63,29400,12.7372069360855,12.8232691451131,12.523772657697,12.6098348667246,85403.3388527416,0.0,1.0
1997-02-19,36.75,37.13,36.75,36.75,24800,12.8301541218353,12.9628196610543,12.8301541218353,12.8301541218353,71035.7795662729,0.52,1.0
1997-02-20,36.25,37.0,36.25,36.88,17600,12.6555942018103,12.9174340818478,12.6555942018103,12.8755397010418,50412.4887244519,0.0,1.0
1997-02-21,36.5,36.75,36.38,36.5,16400,12.7428741618228,12.8301541218353,12.7009797810168,12.7428741618228,46975.2735841483,0.0,1.0
1997-02-24,37.0,37.0,36.38,36.5,30400,12.9174340818478,12.9174340818478,12.7009797810168,12.7428741618228,87076.1168876893,0.0,1.0
1997-02-25,37.5,37.75,36.75,37.13,51700,13.0919940018727,13.1792739618852,12.8301541218353,12.9628196610543,148086.685628078,0.0,1.0
1997-02-26,37.25,37.5,37.13,37.38,27800,13.0047140418603,13.0919940018727,12.9628196610543,13.0500996210668,79628.8174170315,0.0,1.0
1997-02-27,36.75,37.38,36.25,37.25,41700,12.8301541218353,13.0500996210668,12.6555942018103,13.0047140418603,119443.226125548,0.0,1.0
1997-02-28,36.88,36.88,36.5,36.75,10700,12.8755397010418,12.8755397010418,12.7428741618228,12.8301541218353,30648.5016677064,0.0,1.0
1997-03-03,36.63,37.0,36.5,36.88,24200,12.7882597410293,12.9174340818478,12.7428741618228,12.8755397010418,69317.1719961212,0.0,1.0
1997-03-04,36.38,36.63,36.25,36.5,10600,12.7009797810168,12.7882597410293,12.6555942018103,12.7428741618228,30362.0670726812,0.0,1.0
1997-03-05,36.63,36.75,36.38,36.5,26400,12.7882597410293,12.8301541218353,12.7009797810168,12.7428741618228,75618.7330866776,0.0,1.0
1997-03-06,36.38,36.75,36.13,36.63,30300,12.7009797810168,12.8301541218353,12.6136998210043,12.7882597410293,86789.6822926642,0.0,1.0
1997-03-07,36.63,36.63,36.5,36.5,6700,12.7882597410293,12.7882597410293,12.7428741618228,12.7428741618228,19191.1178666947,0.0,1.0
1997-03-10,36.75,36.75,36.5,36.63,18500,12.8301541218353,12.8301541218353,12.7428741618228,12.7882597410293,52990.4000796794,0.0,1.0
1997-03-11,36.75,36.75,36.38,36.75,29500,12.8301541218353,12.8301541218353,12.7009797810168,12.8301541218353,84498.2055324617,0.0,1.0
1997-03-12,36.38,36.5,36.25,36.25,19300,12.7009797810168,12.7428741618228,12.6555942018103,12.6555942018103,55281.8768398818,0.0,1.0
1997-03-13,36.25,36.38,36.0,36.25,22300,12.6555942018103,12.7009797810168,12.5683142417978,12.6555942018103,63874.9146906407,0.0,1.0
1997-03-14,36.63,36.75,36.25,36.5,27900,12.7882597410293,12.8301541218353,12.6555942018103,12.7428741618228,79915.2520120571,0.0,1.0
1997-03-17,36.38,36.5,36.0,36.5,20500,12.7009797810168,12.7428741618228,12.5683142417978,12.7428741618228,58719.0919801854,0.0,1.0
1997-03-18,36.25,36.5,36.13,36.38,15400,12.6555942018103,12.7428741618228,12.6136998210043,12.7009797810168,44110.9276338954,0.0,1.0
1997-03-19,36.38,36.5,36.13,36.13,17700,12.7009797810168,12.7428741618228,12.6136998210043,12.6136998210043,50698.9233194771,0.0,1.0
1997-03-20,36.38,36.5,36.13,36.38,18600,12.7009797810168,12.7428741618228,12.6136998210043,12.7009797810168,53276.8346747048,0.0,1.0
1997-03-21,36.13,36.5,36.13,36.38,16900,12.6136998210043,12.7428741618228,12.6136998210043,12.7009797810168,48407.4465592748,0.0,1.0
1997-03-24,36.25,36.25,36.0,36.25,8500,12.6555942018103,12.6555942018103,12.5683142417978,12.6555942018103,24346.94057715,0.0,1.0
1997-03-25,36.25,36.25,36.13,36.13,20900,12.6555942018103,12.6555942018103,12.6136998210043,12.6136998210043,59864.8303602866,0.0,1.0
1997-03-26,36.13,36.25,36.13,36.13,20300,12.6136998210043,12.6555942018103,12.6136998210043,12.6136998210043,58146.2227901348,0.0,1.0
1997-03-27,36.13,36.25,36.13,36.25,10900,12.6136998210043,12.6555942018103,12.6136998210043,12.6555942018103,31221.3708577571,0.0,1.0
1997-03-31,36.13,36.25,35.75,36.0,32700,12.6136998210043,12.6555942018103,12.4810342817854,12.5683142417978,93664.1125732714,0.0,1.0
1997-04-01,36.25,36.5,35.88,36.0,24700,12.6555942018103,12.7428741618228,12.5264198609918,12.5683142417978,70749.3449712478,0.0,1.0
1997-04-02,36.25,36.38,36.0,36.25,22500,12.6555942018103,12.7009797810168,12.5683142417978,12.6555942018103,64447.7838806913,0.0,1.0
1997-04-03,36.13,36.13,35.88,36.0,32500,12.6136998210043,12.6136998210043,12.5264198609918,12.5683142417978,93091.2433832208,0.0,1.0
1997-04-04,36.13,36.25,35.88,36.13,10200,12.6136998210043,12.6555942018103,12.5264198609918,12.6136998210043,29216.3286925801,0.0,1.0
1997-04-07,36.38,36.38,36.0,36.13,33100,12.7009797810168,12.7009797810168,12.5683142417978,12.6136998210043,94809.8509533725,0.0,1.0
1997-04-08,36.25,36.38,36.13,36.38,11800,12.6555942018103,12.7009797810168,12.6136998210043,12.7009797810168,33799.2822129848,0.0,1.0
1997-04-09,36.13,36.38,36.13,36.25,23600,12.6136998210043,12.7009797810168,12.6136998210043,12.6555942018103,67598.5644259696,0.0,1.0
1997-04-10,36.25,36.5,36.13,36.25,28000,12.6555942018103,12.7428741618228,12.6136998210043,12.6555942018103,80201.6866070825,0.0,1.0
1997-04-11,35.75,36.13,35.75,36.13,16000,12.4810342817854,12.6136998210043,12.4810342817854,12.6136998210043,45829.5352040469,0.0,1.0
1997-04-14,35.63,35.75,35.25,35.63,26900,12.4391399009794,12.4810342817854,12.3064743617604,12.4391399009794,77050.9060618039,0.0,1.0
1997-04-15,36.0,36.0,35.5,35.75,15800,12.5683142417978,12.5683142417978,12.3937543217729,12.4810342817854,45256.6660139966,0.0,1.0
1997-04-16,35.75,35.88,35.5,35.88,18500,12.4810342817854,12.5264198609918,12.3937543217729,12.5264198609918,52990.4000796792,0.0,1.0
1997-04-17,35.38,35.5,35.13,35.5,21000,12.3518599409669,12.3937543217729,12.2645799809544,12.3937543217729,60151.2649553116,0.0,1.0
1997-04-18,34.75,35.38,34.5,35.0,24700,12.1319144417354,12.3518599409669,12.0446344817229,12.2191944017479,70749.3449712477,0.0,1.0
1997-04-21,32.38,34.63,31.25,34.5,98700,11.3045004208171,12.0900200609294,10.9099950015606,12.0446344817229,282710.945289964,0.0,1.0
1997-04-22,32.63,32.63,31.63,32.0,72800,11.3917803808295,11.3917803808295,11.0426605407796,11.1718348815981,208524.385178415,0.0,1.0
1997-04-23,31.5,32.5,31.25,32.5,61400,10.9972749615731,11.346394801623,10.9099950015606,11.346394801623,175870.841345531,0.0,1.0
1997-04-24,31.75,31.88,31.0,31.38,43400,11.0845549215856,11.1299405007921,10.8227150415481,10.9553805807671,124312.614240978,0.0,1.0
1997-04-25,31.88,32.0,31.5,31.75,15200,11.1299405007921,11.1718348815981,10.9972749615731,11.0845549215856,43538.0584438446,0.0,1.0
1997-04-28,32.5,32.63,31.75,31.75,43100,11.346394801623,11.3917803808295,11.0845549215856,11.0845549215856,123453.310455902,0.0,1.0
1997-04-29,33.25,33.25,32.5,32.75,30900,11.6082346816605,11.6082346816605,11.346394801623,11.4336747616355,88508.2898628159,0.0,1.0
1997-04-30,33.75,34.25,33.38,33.38,37000,11.7827946016855,11.9573545217104,11.653620260867,11.653620260867,105980.800159359,0.0,1.0
1997-05-01,33.25,33.88,33.25,33.75,18100,11.6082346816605,11.828180180892,11.6082346816605,11.7827946016855,51844.6616995782,0.0,1.0
1997-05-02,33.75,33.88,33.25,33.38,38700,11.7827946016855,11.828180180892,11.6082346816605,11.653620260867,110850.188274789,0.0,1.0
1997-05-05,34.63,34.75,34.0,34.13,31200,12.0900200609294,12.1319144417354,11.870074561698,11.9154601409045,89367.5936478919,0.0,1.0
1997-05-06,34.38,35.13,34.38,34.63,19100,12.0027401009169,12.2645799809544,12.0027401009169,12.0900200609294,54709.0076498313,0.0,1.0
1997-05-07,34.5,35.13,34.5,34.5,24100,12.0446344817229,12.2645799809544,12.0446344817229,12.0446344817229,69030.737401096,0.0,1.0
1997-05-08,34.88,35.13,34.5,34.88,14300,12.1773000209419,12.2645799809544,12.0446344817229,12.1773000209419,40960.1470886171,0.0,1.0
1997-05-09,35.13,35.25,34.75,34.75,18200,12.2645799809544,12.3064743617604,12.1319144417354,12.1319144417354,52131.0962946035,0.0,1.0
1997-05-12,35.5,35.75,35.13,35.25,17900,12.3937543217729,12.4810342817854,12.2645799809544,12.3064743617604,51271.7925095275,0.0,1.0
1997-05-13,35.88,36.0,35.13,35.63,23400,12.5264198609918,12.5683142417978,12.2645799809544,12.4391399009794,67025.6952359191,0.0,1.0
1997-05-14,35.88,36.0,35.5,36.0,21100,12.5264198609918,12.5683142417978,12.3937543217729,12.5683142417978,60437.6995503373,0.0,1.0
1997-05-15,35.88,36.25,35.5,36.13,23000,12.5264198609918,12.6555942018103,12.3937543217729,12.6136998210043,65879.9568558179,0.0,1.0
1997-05-16,35.63,36.0,35.5,35.63,16400,12.4391399009794,12.5683142417978,12.3937543217729,12.4391399009794,46975.2735841481,0.0,1.0
1997-05-19,36.13,36.25,35.63,35.88,25400,12.6136998210043,12.6555942018103,12.4391399009794,12.5264198609918,72754.3871364249,0.0,1.0
1997-05-20,36.0,36.25,35.5,36.0,22600,12.5683142417978,12.6555942018103,12.3937543217729,12.5683142417978,64734.2184757167,0.0,1.0
1997-05-21,36.0,36.38,35.88,36.25,18100,12.5683142417978,12.7009797810168,12.5264198609918,12.6555942018103,51844.6616995784,0.0,1.0
1997-05-22,35.75,35.88,35.75,35.75,17000,12.4810342817854,12.5264198609918,12.4810342817854,12.4810342817854,48693.8811542998,0.0,1.0
1997-05-23,36.88,37.0,35.88,35.88,27800,12.8755397010418,12.9174340818478,12.5264198609918,12.5264198609918,79628.8174170317,0.0,1.0
1997-05-27,37.0,37.25,36.75,36.88,63400,12.9174340818478,13.0047140418603,12.8301541218353,12.8755397010418,181599.533246036,0.0,1.0
1997-05-28,37.0,37.63,37.0,37.0,63400,12.9174340818478,13.1373795810792,12.9174340818478,12.9174340818478,181599.533246036,0.0,1.0
1997-05-29,36.63,36.75,36.38,36.63,13300,12.9698020578553,13.0122911718859,12.8812830702914,12.9698020578553,37562.562468325,0.52,1.0
1997-05-30,36.5,36.88,36.5,36.75,17300,12.9237721843221,13.0583210454191,12.9237721843221,13.0122911718859,48859.5737369942,0.0,1.0
1997-06-02,36.5,36.5,36.25,36.25,10300,12.9237721843221,12.9237721843221,12.8352531967582,12.8352531967582,29089.8040168231,0.0,1.0
1997-06-03,36.5,36.63,36.25,36.5,16600,12.9237721843221,12.9698020578553,12.8352531967582,12.9237721843221,46882.5967649771,0.0,1.0
1997-06-04,37.13,37.13,36.38,36.5,27400,13.146840032983,13.146840032983,12.8812830702914,12.9237721843221,77384.5271903839,0.0,1.0
1997-06-05,37.25,37.25,37.13,37.25,10900,13.1893291470136,13.1893291470136,13.146840032983,13.1893291470136,30784.3557071236,0.0,1.0
1997-06-06,36.75,37.13,36.75,37.0,15400,13.0122911718859,13.146840032983,13.0122911718859,13.1008101594498,43493.4933843765,0.0,1.0
1997-06-09,36.88,36.88,36.63,36.75,10000,13.0583210454191,13.0583210454191,12.9698020578553,13.0122911718859,28242.528171673,0.0,1.0
1997-06-10,36.75,37.0,36.63,36.63,15100,13.0122911718859,13.1008101594498,12.9698020578553,12.9698020578553,42646.2175392263,0.0,1.0
1997-06-11,37.0,37.13,36.75,36.75,13900,13.1008101594498,13.146840032983,13.0122911718859,13.0122911718859,39257.1141586254,0.0,1.0
1997-06-12,36.75,37.13,36.63,37.0,18900,13.0122911718859,13.146840032983,12.9698020578553,13.1008101594498,53378.3782444621,0.0,1.0
1997-06-13,36.88,37.0,36.63,36.75,7800,13.0583210454191,13.1008101594498,12.9698020578553,13.0122911718859,22029.171973905,0.0,1.0
1997-06-16,36.75,36.75,36.13,36.63,27600,13.0122911718859,13.0122911718859,12.7927640827276,12.9698020578553,77949.3777538176,0.0,1.0
1997-06-17,36.38,36.88,36.38,36.75,20400,12.8812830702914,13.0583210454191,12.8812830702914,13.0122911718859,57614.757470213,0.0,1.0
1997-06-18,36.88,36.88,36.63,36.63,12600,13.0583210454191,13.0583210454191,12.9698020578553,12.9698020578553,35585.585496308,0.0,1.0
1997-06-19,37.13,37.13,36.75,36.88,24400,13.146840032983,13.146840032983,13.0122911718859,13.0583210454191,68911.768738882,0.0,1.0
1997-06-20,37.0,37.13,36.75,36.88,40800,13.1008101594498,13.146840032983,13.0122911718859,13.0583210454191,115229.514940426,0.0,1.0
1997-06-23,37.38,37.5,37.0,37.0,25200,13.2353590205468,13.2778481345775,13.1008101594498,13.1008101594498,71171.1709926161,0.0,1.0
1997-06-24,37.25,37.63,37.25,37.38,15400,13.1893291470136,13.3238780081107,13.1893291470136,13.2353590205468,43493.4933843765,0.0,1.0
1997-06-25,37.0,37.38,37.0,37.13,22900,13.1008101594498,13.2353590205468,13.1008101594498,13.146840032983,64675.389513131,0.0,1.0
1997-06-26,36.88,37.25,36.88,37.0,9200,13.0583210454191,13.1893291470136,13.0583210454191,13.1008101594498,25983.1259179392,0.0,1.0
1997-06-27,37.0,37.13,36.88,36.88,13600,13.1008101594498,13.146840032983,13.0583210454191,13.0583210454191,38409.8383134752,0.0,1.0
1997-06-30,37.5,37.5,37.0,37.25,25500,13.2778481345775,13.2778481345775,13.1008101594498,13.1893291470136,72018.446837766,0.0,1.0
1997-07-01,37.38,37.5,37.25,37.5,21800,13.2353590205468,13.2778481345775,13.1893291470136,13.2778481345775,61568.7114142472,0.0,1.0
1997-07-02,37.13,37.38,37.0,37.25,7300,13.146840032983,13.2353590205468,13.1008101594498,13.1893291470136,20617.0455653212,0.0,1.0
1997-07-03,37.38,37.38,37.13,37.25,5000,13.2353590205468,13.2353590205468,13.146840032983,13.1893291470136,14121.2640858365,0.0,1.0
1997-07-07,37.0,37.38,37.0,37.25,7300,13.1008101594498,13.2353590205468,13.1008101594498,13.1893291470136,20617.0455653212,0.0,1.0
1997-07-08,36.75,37.38,36.75,37.13,22800,13.0122911718859,13.2353590205468,13.0122911718859,13.146840032983,64392.9642314145,0.0,1.0
1997-07-09,36.5,36.88,36.25,36.63,43200,12.9237721843221,13.0583210454191,12.8352531967582,12.9698020578553,122007.721701627,0.0,1.0
1997-07-10,36.5,36.5,36.38,36.38,41400,12.9237721843221,12.9237721843221,12.8812830702914,12.8812830702914,116924.066630726,0.0,1.0
1997-07-11,36.38,36.63,36.25,36.38,23500,12.8812830702914,12.9698020578553,12.8352531967582,12.8812830702914,66369.9412034317,0.0,1.0
1997-07-14,36.75,36.88,36.38,36.5,37400,13.0122911718859,13.0583210454191,12.8812830702914,12.9237721843221,105627.055362057,0.0,1.0
1997-07-15,36.75,36.88,36.38,36.5,33000,13.0122911718859,13.0583210454191,12.8812830702914,12.9237721843221,93200.342966521,0.0,1.0
1997-07-16,37.5,37.75,37.38,37.5,33700,13.2778481345775,13.3663671221413,13.2353590205468,13.2778481345775,95177.3199385378,0.0,1.0
1997-07-17,37.5,37.63,37.5,37.5,19200,13.2778481345775,13.3238780081107,13.2778481345775,13.2778481345775,54225.654089612,0.0,1.0
1997-07-18,36.88,37.38,36.75,37.38,15100,13.0583210454191,13.2353590205468,13.0122911718859,13.2353590205468,42646.2175392263,0.0,1.0
1997-07-21,36.63,36.88,36.63,36.75,19200,12.9698020578553,13.0583210454191,12.9698020578553,13.0122911718859,54225.654089612,0.0,1.0
1997-07-22,36.75,36.75,36.5,36.63,27100,13.0122911718859,13.0122911718859,12.9237721843221,12.9698020578553,76537.2513452339,0.0,1.0
1997-07-23,36.38,36.38,36.25,36.25,36200,12.8812830702914,12.8812830702914,12.8352531967582,12.8352531967582,102237.951981456,0.0,1.0
1997-07-24,36.81,37.56,36.81,37.44,23200,13.0335357289012,13.2990926915928,13.0335357289012,13.2566035775621,65522.6653582816,0.0,1.0
1997-07-25,37.0,37.38,36.25,36.25,15400,13.1008101594498,13.2353590205468,12.8352531967582,12.8352531967582,43493.4933843763,0.0,1.0
1997-07-28,36.88,37.25,36.88,37.0,21600,13.0583210454191,13.1893291470136,13.0583210454191,13.1008101594498,61003.8608508138,0.0,1.0
1997-07-29,37.13,37.13,36.88,37.13,35500,13.146840032983,13.146840032983,13.0583210454191,13.146840032983,100260.975009439,0.0,1.0
1997-07-30,36.88,37.13,36.75,37.13,26500,13.0583210454191,13.146840032983,13.0122911718859,13.146840032983,74842.6996549336,0.0,1.0
1997-07-31,37.25,37.25,36.63,37.0,28000,13.1893291470136,13.1893291470136,12.9698020578553,13.1008101594498,79079.0788806845,0.0,1.0
1997-08-01,36.5,37.0,36.06,37.0,21100,12.9237721843221,13.1008101594498,12.7679787662097,13.1008101594498,59591.7344422299,0.0,1.0
1997-08-04,36.13,36.75,36.13,36.63,12100,12.7927640827276,13.0122911718859,12.7927640827276,12.9698020578553,34173.4590877243,0.0,1.0
1997-08-05,36.38,36.5,36.13,36.25,22200,12.8812830702914,12.9237721843221,12.7927640827276,12.8352531967582,62698.4125411142,0.0,1.0
1997-08-06,37.5,37.63,36.13,36.38,38500,13.2778481345775,13.3238780081107,12.7927640827276,12.8812830702914,108733.733460941,0.0,1.0
1997-08-07,36.75,37.5,36.75,37.25,11100,13.0122911718859,13.2778481345775,13.0122911718859,13.1893291470136,31349.2062705571,0.0,1.0
1997-08-08,36.88,37.13,36.63,36.88,19300,13.0583210454191,13.146840032983,12.9698020578553,13.0583210454191,54508.079371329,0.0,1.0
1997-08-11,36.75,37.13,36.75,37.0,16700,13.0122911718859,13.146840032983,13.0122911718859,13.1008101594498,47165.022046694,0.0,1.0
1997-08-12,37.0,37.13,36.75,36.75,28100,13.1008101594498,13.146840032983,13.0122911718859,13.0122911718859,79361.504162401,0.0,1.0
1997-08-13,36.88,37.5,36.75,36.88,38600,13.0583210454191,13.2778481345775,13.0122911718859,13.0583210454191,109016.158742658,0.0,1.0
1997-08-14,36.75,37.25,36.75,37.0,20300,13.0122911718859,13.1893291470136,13.0122911718859,13.1008101594498,57332.3321884963,0.0,1.0
1997-08-15,36.75,37.13,36.63,36.75,23700,13.0122911718859,13.146840032983,12.9698020578553,13.0122911718859,66934.7917668651,0.0,1.0
1997-08-18,36.13,37.13,36.13,36.88,15800,12.7927640827276,13.146840032983,12.7927640827276,13.0583210454191,44623.1945112433,0.0,1.0
1997-08-19,36.63,36.63,36.25,36.25,32400,12.9698020578553,12.9698020578553,12.8352531967582,12.8352531967582,91505.7912762203,0.0,1.0
1997-08-20,36.5,36.63,36.0,36.0,10900,13.1078916784549,13.1545773200494,12.928331518476,12.928331518476,30351.9444438144,0.52,1.0
1997-08-21,37.13,37.38,36.38,36.75,35800,13.3341374800282,13.4239175600176,13.06479724006,13.1976717584443,99688.0377145466,0.0,1.0
1997-08-22,37.38,37.38,37.0,37.13,32500,13.4239175600176,13.4239175600176,13.2874518384337,13.3341374800282,90498.9169196304,0.0,1.0
1997-08-25,37.25,37.38,37.13,37.13,21400,13.3772319184231,13.4239175600176,13.3341374800282,13.3341374800282,59590.0560640028,0.0,1.0
1997-08-26,37.75,38.38,37.0,37.0,46200,13.556792078402,13.7830378799753,13.2874518384337,13.2874518384337,128647.691128828,0.0,1.0
1997-08-27,37.63,38.5,37.63,37.75,64900,13.513697640007,13.8261323183702,13.513697640007,13.556792078402,180719.375633354,0.0,1.0
1997-08-28,37.5,37.88,37.38,37.75,19000,13.4670119984125,13.6034777199965,13.4239175600176,13.556792078402,52907.0591222455,0.0,1.0
1997-08-29,37.63,37.75,37.38,37.38,10900,13.513697640007,13.556792078402,13.4239175600176,13.4239175600176,30351.9444438145,0.0,1.0
1997-09-02,38.38,38.5,37.75,38.0,17800,13.7830378799753,13.8261323183702,13.556792078402,13.6465721583914,49565.5606513667,0.0,1.0
1997-09-03,38.38,38.63,38.13,38.25,26400,13.7830378799753,13.8728179599647,13.6932577999859,13.7363522383808,73512.9663593303,0.0,1.0
1997-09-04,37.75,38.63,37.75,38.38,22500,13.556792078402,13.8728179599647,13.556792078402,13.7830378799753,62653.0963289746,0.0,1.0
1997-09-05,37.88,38.0,37.63,37.75,11200,13.6034777199965,13.6465721583914,13.513697640007,13.556792078402,31187.319061534,0.0,1.0
1997-09-08,37.75,38.0,37.5,37.75,9400,13.556792078402,13.6465721583914,13.4670119984125,13.556792078402,26175.071355216,0.0,1.0
1997-09-09,38.25,38.25,37.63,37.88,13300,13.7363522383808,13.7363522383808,13.513697640007,13.6034777199965,37034.9413855717,0.0,1.0
1997-09-10,39.13,39.25,38.13,38.13,44300,14.0523781199435,14.0954725583385,13.6932577999859,13.6932577999859,123356.985216604,0.0,1.0
1997-09-11,39.13,39.13,38.75,39.0,28100,14.0523781199435,14.0523781199435,13.9159123983596,14.005692478349,78246.7558597421,0.0,1.0
1997-09-12,39.25,39.25,39.0,39.13,12000,14.0954725583385,14.0954725583385,14.005692478349,14.0523781199435,33414.9847087865,0.0,1.0
1997-09-15,39.0,39.38,39.0,39.38,17100,14.005692478349,14.142158199933,14.005692478349,14.142158199933,47616.353210021,0.0,1.0
1997-09-16,39.38,39.5,39.0,39.0,18900,14.142158199933,14.1852526383279,14.005692478349,14.005692478349,52628.6009163387,0.0,1.0
1997-09-17,39.0,39.38,38.63,39.13,12500,14.005692478349,14.142158199933,13.8728179599647,14.0523781199435,34807.2757383194,0.0,1.0
1997-09-18,38.88,39.25,38.88,39.13,16500,13.9625980399541,14.0954725583385,13.9625980399541,14.0523781199435,45945.6039745816,0.0,1.0
1997-09-19,39.25,39.5,38.63,38.75,22200,14.0954725583385,14.1852526383279,13.8728179599647,13.9159123983596,61817.7217112549,0.0,1.0
1997-09-22,39.0,39.63,39.0,39.5,33900,14.005692478349,14.2319382799224,14.005692478349,14.1852526383279,94397.3318023223,0.0,1.0
1997-09-23,38.75,39.0,38.5,38.88,17500,13.9159123983596,14.005692478349,13.8261323183702,13.9625980399541,48730.1860336471,0.0,1.0
1997-09-24,38.5,39.0,38.38,38.5,12600,13.8261323183702,14.005692478349,13.7830378799753,13.8261323183702,35085.7339442259,0.0,1.0
1997-09-25,38.5,39.0,38.38,38.63,20600,13.8261323183702,14.005692478349,13.7830378799753,13.8728179599647,57362.3904167503,0.0,1.0
1997-09-26,39.0,39.13,38.38,38.38,21100,14.005692478349,14.0523781199435,13.7830378799753,13.7830378799753,58754.6814462832,0.0,1.0
1997-09-29,38.38,39.0,38.38,39.0,17300,13.7830378799753,14.005692478349,13.7830378799753,14.005692478349,48173.2696218339,0.0,1.0
1997-09-30,38.5,38.63,38.25,38.38,9500,13.8261323183702,13.8728179599647,13.7363522383808,13.7830378799753,26453.5295611227,0.0,1.0
1997-10-01,38.13,38.75,38.0,38.38,38800,13.6932577999859,13.9159123983596,13.6465721583914,13.7830378799753,108041.783891743,0.0,1.0
1997-10-02,38.88,38.88,38.13,38.25,24000,13.9625980399541,13.9625980399541,13.6932577999859,13.7363522383808,66829.9694175732,0.0,1.0
1997-10-03,38.38,38.88,38.38,38.88,17100,13.7830378799753,13.9625980399541,13.7830378799753,13.9625980399541,47616.3532100208,0.0,1.0
1997-10-06,39.0,39.0,38.13,38.25,25800,14.005692478349,14.005692478349,13.6932577999859,13.7363522383808,71842.2171238913,0.0,1.0
1997-10-07,38.88,39.13,38.88,39.0,21000,13.9625980399541,14.0523781199435,13.9625980399541,14.005692478349,58476.2232403766,0.0,1.0
1997-10-08,39.13,39.13,38.5,38.75,25300,14.0523781199435,14.0523781199435,13.8261323183702,13.9159123983596,70449.9260943585,0.0,1.0
1997-10-09,39.75,39.88,39.13,39.25,31300,14.2750327183173,14.3217183599118,14.0523781199435,14.0954725583385,87157.4184487515,0.0,1.0
1997-10-10,40.0,40.0,39.0,39.5,44200,14.3648127983067,14.3648127983067,14.005692478349,14.1852526383279,123078.527010697,0.0,1.0
1997-10-13,40.25,40.38,39.88,40.0,36000,14.4545928782961,14.5012785198906,14.3217183599118,14.3648127983067,100244.95412636,0.0,1.0
1997-10-14,40.5,40.63,40.13,40.25,32800,14.5443729582855,14.59105859988,14.4114984399012,14.4545928782961,91334.2915373502,0.0,1.0
1997-10-15,40.13,40.38,40.13,40.38,21300,14.4114984399012,14.5012785198906,14.4114984399012,14.5012785198906,59311.5978580962,0.0,1.0
1997-10-16,40.5,40.75,40.13,40.25,30800,14.5443729582855,14.634153038275,14.4114984399012,14.4545928782961,85765.1274192191,0.0,1.0
1997-10-17,41.0,41.0,40.38,40.63,33600,14.7239331182644,14.7239331182644,14.5012785198906,14.59105859988,93561.9571846022,0.0,1.0
1997-10-20,42.5,42.75,41.0,41.25,39900,15.2626135982009,15.3523936781903,14.7239331182644,14.8137131982538,111104.824156715,0.0,1.0
1997-10-21,43.0,43.5,42.75,43.0,57900,15.4421737581797,15.6217339181586,15.3523936781903,15.4421737581797,161227.301219895,0.0,1.0
1997-10-22,43.0,43.38,43.0,43.25,60400,15.4421737581797,15.5786394797636,15.4421737581797,15.5319538381691,168188.756367559,0.0,1.0
1997-10-23,42.25,42.75,42.25,42.38,54100,15.1728335182115,15.3523936781903,15.1728335182115,15.219519159806,150645.889395446,0.0,1.0
1997-10-24,42.38,42.5,42.13,42.25,28400,15.219519159806,15.2626135982009,15.1297390798165,15.1728335182115,79082.1304774613,0.0,1.0
1997-10-27,38.38,42.13,38.38,42.13,58600,13.7830378799753,15.1297390798165,13.7830378799753,15.1297390798165,163176.508661241,0.0,1.0
1997-10-28,42.5,42.63,37.88,37.88,77500,15.2626135982009,15.3092992397954,13.6034777199965,13.6034777199965,215805.109577579,0.0,1.0
1997-10-29,41.63,42.5,41.5,42.25,30600,14.9501789198377,15.2626135982009,14.9034932782432,15.1728335182115,85208.2110074057,0.0,1.0
1997-10-30,41.0,41.63,41.0,41.38,39000,14.7239331182644,14.9501789198377,14.7239331182644,14.8603988398483,108598.700303556,0.0,1.0
1997-10-31,40.38,41.25,40.0,41.0,17400,14.5012785198906,14.8137131982538,14.3648127983067,14.7239331182644,48451.7278277406,0.0,1.0
1997-11-03,42.0,42.25,40.63,40.63,28100,15.0830534382221,15.1728335182115,14.59105859988,14.59105859988,78246.7558597415,0.0,1.0
1997-11-04,41.75,42.0,41.38,41.88,21100,14.9932733582326,15.0830534382221,14.8603988398483,15.0399589998271,58754.6814462831,0.0,1.0
1997-11-05,41.38,41.88,41.13,41.5,10300,14.8603988398483,15.0399589998271,14.7706187598589,14.9034932782432,28681.1952083751,0.0,1.0
1997-11-06,41.75,41.75,41.06,41.38,22900,14.9932733582326,14.9932733582326,14.7454803374618,14.8603988398483,63766.9291526011,0.0,1.0
1997-11-07,41.56,41.81,41.5,41.63,16600,14.9250404974407,15.0148205774301,14.9034932782432,14.9501789198377,46224.062180488,0.0,1.0
1997-11-10,40.63,41.63,40.56,41.56,30200,14.59105859988,14.9501789198377,14.565920177483,14.9250404974407,84094.3781837797,0.0,1.0
1997-11-11,40.69,41.38,40.5,40.5,25600,14.6126058190775,14.8603988398483,14.5443729582855,14.5443729582855,71285.300712078,0.0,1.0
1997-11-12,40.13,41.0,40.13,40.69,8600,14.4114984399012,14.7239331182644,14.4114984399012,14.6126058190775,23947.4057079637,0.0,1.0
1997-11-13,40.31,40.59,40.13,40.13,15300,14.4761400974936,14.5766937870817,14.4114984399012,14.4114984399012,42604.1055037028,0.0,1.0
1997-11-14,40.44,40.5,40.0,40.06,10500,14.5228257390881,14.5443729582855,14.3648127983067,14.3863600175042,29238.1116201882,0.0,1.0
1997-11-17,39.94,40.5,39.88,40.31,19200,14.3432655791093,14.5443729582855,14.3217183599118,14.4761400974936,53463.9755340583,0.0,1.0
1997-11-18,40.56,40.63,39.63,39.94,21800,14.565920177483,14.59105859988,14.2319382799224,14.3432655791093,60703.8888876289,0.0,1.0
1997-11-19,40.56,40.81,39.88,40.13,19400,14.7562539470606,14.8472071888447,14.5088611294077,14.5998143711918,53324.1026362752,0.53,1.0
1997-11-20,41.0,41.13,40.5,40.56,28200,14.9163316526007,14.9636273383284,14.7344251690324,14.7562539470606,77512.3553785031,0.0,1.0
1997-11-21,40.94,41.69,40.81,41.0,28300,14.8945028745725,15.1673625999249,14.8472071888447,14.9163316526007,77787.2218869375,0.0,1.0
1997-11-24,39.5,40.69,39.38,40.69,30300,14.3706122018958,14.8035496327883,14.3269546458394,14.8035496327883,83284.5520556257,0.0,1.0
1997-11-25,39.75,39.81,39.31,39.38,21800,14.4615654436799,14.4833942217081,14.3014877381398,14.3269546458394,59920.8988387012,0.0,1.0
1997-11-26,39.31,39.94,39.31,39.75,13700,14.3014877381398,14.5306899074359,14.3014877381398,14.4615654436799,37656.711655514,0.0,1.0
1997-11-28,39.13,39.25,38.94,39.25,10400,14.2360014040552,14.2796589601116,14.1668769402993,14.2796589601116,28586.1168771786,0.0,1.0
1997-12-01,39.63,39.75,38.63,38.63,31400,14.4179078876235,14.4615654436799,14.0540949204869,14.0540949204869,86308.0836484045,0.0,1.0
1997-12-02,40.31,40.5,39.75,39.81,20500,14.6653007052764,14.7344251690324,14.4615654436799,14.4833942217081,56347.6342290539,0.0,1.0
1997-12-03,40.56,40.63,40.19,40.38,19400,14.7562539470606,14.7817208547601,14.62164314922,14.690767612976,53324.1026362752,0.0,1.0
1997-12-04,40.56,41.0,40.31,40.75,49300,14.7562539470606,14.9163316526007,14.6653007052764,14.8253784108165,135509.188658163,0.0,1.0
1997-12-05,41.69,41.81,40.25,40.38,32700,15.1673625999249,15.2110201559813,14.6434719272482,14.690767612976,89881.3482580518,0.0,1.0
1997-12-08,41.75,41.81,41.5,41.81,15100,15.1891913779531,15.2110201559813,15.098238136169,15.2110201559813,41504.8427735958,0.0,1.0
1997-12-09,41.75,41.94,41.56,41.56,21300,15.1891913779531,15.2583158417091,15.1200669141972,15.1200669141972,58546.5662965291,0.0,1.0
1997-12-10,41.94,42.06,41.75,41.75,18500,15.2583158417091,15.3019733977655,15.1891913779531,15.1891913779531,50850.3040603655,0.0,1.0
1997-12-11,41.5,42.06,41.5,42.06,8400,15.098238136169,15.3019733977655,15.098238136169,15.3019733977655,23088.7867084903,0.0,1.0
1997-12-12,41.88,42.0,41.38,41.75,8700,15.2364870636809,15.2801446197373,15.0545805801126,15.1891913779531,23913.3862337935,0.0,1.0
1997-12-15,41.94,42.0,41.63,41.88,10900,15.2583158417091,15.2801446197373,15.1455338218967,15.2364870636809,29960.4494193505,0.0,1.0
1997-12-16,41.94,42.13,41.63,42.06,8700,15.2583158417091,15.327440305465,15.1455338218967,15.3019733977655,23913.3862337935,0.0,1.0
1997-12-17,41.75,42.0,41.69,42.0,7100,15.1891913779531,15.2801446197373,15.1673625999249,15.2801446197373,19515.522098843,0.0,1.0
1997-12-18,41.69,41.81,41.56,41.69,35400,15.1673625999249,15.2110201559813,15.1200669141972,15.1673625999249,97302.7439857808,0.0,1.0
1997-12-19,40.25,41.5,40.19,41.5,16100,14.6434719272482,15.098238136169,14.62164314922,15.098238136169,44253.5078579399,0.0,1.0
1997-12-22,41.0,41.0,40.06,40.06,17100,14.9163316526007,14.9163316526007,14.5743474634923,14.5743474634923,47002.1729422838,0.0,1.0
1997-12-23,41.69,42.0,41.0,41.0,8300,15.1673625999249,15.2801446197373,14.9163316526007,14.9163316526007,22813.920200056,0.0,1.0
1997-12-24,41.38,41.75,41.25,41.75,1600,15.0545805801126,15.1891913779531,15.0072848943848,15.1891913779531,4397.86413495053,0.0,1.0
1997-12-26,41.63,41.75,41.5,41.5,2900,15.1455338218967,15.1891913779531,15.098238136169,15.098238136169,7971.12874459787,0.0,1.0
1997-12-29,41.13,41.75,41.0,41.63,13100,14.9636273383284,15.1891913779531,14.9163316526007,15.1455338218967,36007.5126049076,0.0,1.0
1997-12-30,40.94,41.06,40.69,41.06,10000,14.8945028745725,14.9381604306289,14.8035496327883,14.9381604306289,27486.6508434408,0.0,1.0
1997-12-31,41.44,41.81,41.13,41.13,14400,15.0764093581408,15.2110201559813,14.9636273383284,14.9636273383284,39580.7772145548,0.0,1.0
1998-01-02,41.81,41.81,41.19,41.31,8100,15.2110201559813,15.2110201559813,14.9854561163566,15.029113672413,22264.1871831871,0.0,1.0
1998-01-05,41.81,41.88,41.69,41.69,6000,15.2110201559813,15.2364870636809,15.1673625999249,15.1673625999249,16491.9905060645,0.0,1.0
1998-01-06,41.94,42.13,41.81,41.94,11400,15.2583158417091,15.327440305465,15.2110201559813,15.2583158417091,31334.7819615225,0.0,1.0
1998-01-07,42.0,42.0,41.75,41.81,9900,15.2801446197373,15.2801446197373,15.1891913779531,15.2110201559813,27211.7843350064,0.0,1.0
1998-01-08,41.38,41.94,41.0,41.94,14800,15.0545805801126,15.2583158417091,14.9163316526007,15.2583158417091,40680.2432482924,0.0,1.0
1998-01-09,39.69,41.56,39.5,41.31,35000,14.4397366656517,15.1200669141972,14.3706122018958,15.029113672413,96203.2779520432,0.0,1.0
1998-01-12,40.31,40.31,38.69,38.94,29000,14.6653007052764,14.6653007052764,14.0759236985151,14.1668769402993,79711.2874459786,0.0,1.0
1998-01-13,40.0,40.06,39.25,39.31,22400,14.5525186854641,14.5743474634923,14.2796589601116,14.3014877381398,61570.0978893074,0.0,1.0
1998-01-14,40.75,40.81,39.88,39.88,15400,14.8253784108165,14.8472071888447,14.5088611294077,14.5088611294077,42329.442298899,0.0,1.0
1998-01-15,40.81,41.0,40.44,40.69,7400,14.8472071888447,14.9163316526007,14.7125963910042,14.8035496327883,20340.1216241463,0.0,1.0
1998-01-16,40.88,41.13,40.81,40.94,13500,14.8726740965443,14.9636273383284,14.8472071888447,14.8945028745725,37106.9786386451,0.0,1.0
1998-01-20,40.44,40.94,39.81,40.88,14000,14.7125963910042,14.8945028745725,14.4833942217081,14.8726740965443,38481.3111808172,0.0,1.0
1998-01-21,39.44,40.38,39.25,40.38,16000,14.3487834238676,14.690767612976,14.2796589601116,14.690767612976,43978.6413495053,0.0,1.0
1998-01-22,39.5,39.5,39.0,39.38,16400,14.3706122018958,14.3706122018958,14.1887057183275,14.3269546458394,45078.1073832429,0.0,1.0
1998-01-23,38.81,39.5,38.81,39.5,5000,14.1195812545715,14.3706122018958,14.1195812545715,14.3706122018958,13743.3254217204,0.0,1.0
1998-01-26,38.38,38.75,38.25,38.63,19300,13.9631416787028,14.0977524765433,13.915845992975,14.0540949204869,53049.2361278408,0.0,1.0
1998-01-27,38.56,38.63,38.38,38.38,12900,14.0286280127874,14.0540949204869,13.9631416787028,13.9631416787028,35457.7795880386,0.0,1.0
1998-01-28,39.69,40.25,38.5,38.5,22700,14.4397366656517,14.6434719272482,14.0067992347592,14.0067992347592,62394.6974146109,0.0,1.0
1998-01-29,40.06,40.63,39.88,39.88,13700,14.5743474634923,14.7817208547601,14.5088611294077,14.5088611294077,37656.7116555139,0.0,1.0
1998-01-30,40.06,40.5,40.0,40.0,15200,14.5743474634923,14.7344251690324,14.5525186854641,14.5525186854641,41779.70928203,0.0,1.0
1998-02-02,40.63,40.63,40.06,40.06,22500,14.7817208547601,14.7817208547601,14.5743474634923,14.5743474634923,61844.9643977421,0.0,1.0
1998-02-03,40.63,40.75,40.5,40.63,8600,14.7817208547601,14.8253784108165,14.7344251690324,14.7817208547601,23638.5197253592,0.0,1.0
1998-02-04,40.63,41.0,40.63,40.63,9500,14.7817208547601,14.9163316526007,14.7817208547601,14.7817208547601,26112.3183012689,0.0,1.0
1998-02-05,41.0,41.0,40.63,40.63,15700,14.9163316526007,14.9163316526007,14.7817208547601,14.7817208547601,43154.0418242021,0.0,1.0
1998-02-06,41.38,41.81,41.0,41.0,19000,15.0545805801126,15.2110201559813,14.9163316526007,14.9163316526007,52224.6366025376,0.0,1.0
1998-02-09,41.56,42.0,41.56,41.56,11700,15.1200669141972,15.2801446197373,15.1200669141972,15.1200669141972,32159.3814868258,0.0,1.0
1998-02-10,41.88,42.31,41.75,41.75,31700,15.2364870636809,15.3929266395496,15.1891913779531,15.1891913779531,87132.6831737075,0.0,1.0
1998-02-11,42.31,42.38,41.94,41.94,8400,15.3929266395496,15.4183935472492,15.2583158417091,15.2583158417091,23088.7867084904,0.0,1.0
1998-02-12,42.0,42.25,41.56,42.13,8700,15.2801446197373,15.3710978615214,15.1200669141972,15.327440305465,23913.3862337935,0.0,1.0
1998-02-13,41.81,42.13,41.75,41.94,17200,15.2110201559813,15.327440305465,15.1891913779531,15.2583158417091,47277.0394507184,0.0,1.0
1998-02-17,41.63,42.38,41.63,42.06,20900,15.1455338218967,15.4183935472492,15.1455338218967,15.3019733977655,57447.1002627915,0.0,1.0
1998-02-18,40.25,41.0,40.13,40.81,35800,14.8362927998306,15.112745460697,14.792060374092,15.0427107866109,97123.3191095051,0.53,1.0
1998-02-19,39.56,40.25,39.5,40.06,26600,14.5819563518335,14.8362927998306,14.5598401389642,14.7662581257445,72164.253863487,0.0,1.0
1998-02-20,39.88,40.0,39.44,39.56,29200,14.6999094871365,14.7441419128752,14.5377239260949,14.5819563518335,79217.9027373617,0.0,1.0
1998-02-23,39.06,39.5,38.75,39.5,28600,14.3976545779226,14.5598401389642,14.2833874780978,14.5598401389642,77590.1376126212,0.0,1.0
1998-02-24,39.56,39.63,38.63,38.81,32400,14.5819563518335,14.6077586001811,14.2391550523592,14.3055036909671,87899.3167359767,0.0,1.0
1998-02-25,39.75,40.25,39.38,39.56,36400,14.6519910259197,14.8362927998306,14.5156077132256,14.5819563518335,98751.0842342451,0.0,1.0
1998-02-26,39.5,39.75,39.25,39.5,17700,14.5598401389642,14.6519910259197,14.4676892520087,14.5598401389642,48019.0711798391,0.0,1.0
1998-02-27,39.44,39.88,39.13,39.25,28700,14.5377239260949,14.6999094871365,14.4234568262701,14.4676892520087,77861.431800078,0.0,1.0
1998-03-02,39.81,39.81,39.31,39.75,20400,14.674107238789,14.674107238789,14.4898054648781,14.6519910259197,55344.0142411704,0.0,1.0
1998-03-03,39.25,39.63,39.13,39.63,19400,14.4676892520087,14.6077586001811,14.4234568262701,14.6077586001811,52631.0723666034,0.0,1.0
1998-03-04,38.88,39.44,38.81,39.25,35100,14.3313059393147,14.5377239260949,14.3055036909671,14.4676892520087,95224.2597973076,0.0,1.0
1998-03-05,38.0,38.75,38.0,38.75,29700,14.0069348172314,14.2833874780978,14.0069348172314,14.2833874780978,80574.3736746451,0.0,1.0
1998-03-06,38.19,38.94,38.0,38.0,59900,14.0769694913176,14.353422152184,14.0069348172314,14.0069348172314,162505.218286573,0.0,1.0
1998-03-09,38.31,38.63,38.25,38.31,24600,14.1212019170562,14.2391550523592,14.0990857041869,14.1212019170562,66738.3701143525,0.0,1.0
1998-03-10,38.75,38.81,38.25,38.25,42800,14.2833874780978,14.3055036909671,14.0990857041869,14.0990857041869,116113.912231475,0.0,1.0
1998-03-11,39.44,39.5,38.88,38.94,24800,14.5377239260949,14.5598401389642,14.3313059393147,14.353422152184,67280.958489266,0.0,1.0
1998-03-12,39.5,39.63,39.31,39.38,16000,14.5598401389642,14.6077586001811,14.4898054648781,14.5156077132256,43407.0699930749,0.0,1.0
1998-03-13,39.56,39.81,39.5,39.5,10600,14.5819563518335,14.674107238789,14.5598401389642,14.5598401389642,28757.1838704121,0.0,1.0
1998-03-16,39.75,40.06,39.56,39.56,27000,14.6519910259197,14.7662581257445,14.5819563518335,14.5819563518335,73249.4306133137,0.0,1.0
1998-03-17,39.88,40.0,39.69,39.69,18700,14.6999094871365,14.7441419128752,14.6298748130504,14.6298748130504,50732.0130544063,0.0,1.0
1998-03-18,40.56,40.75,39.94,40.0,48400,14.9505598996554,15.0205945737416,14.7220257000058,14.7441419128752,131306.386729051,0.0,1.0
1998-03-19,40.81,40.81,40.5,40.56,21900,15.0427107866109,15.0427107866109,14.9284436867861,14.9505598996554,59413.4270530211,0.0,1.0
1998-03-20,40.88,41.0,40.5,40.63,91900,15.0685130349584,15.112745460697,14.9284436867861,14.9763621480029,249319.358272724,0.0,1.0
1998-03-23,40.44,40.88,40.44,40.88,25200,14.9063274739168,15.0685130349584,14.9063274739168,15.0685130349584,68366.1352390928,0.0,1.0
1998-03-24,40.75,40.88,40.25,40.25,25700,15.0205945737416,15.0685130349584,14.8362927998306,14.8362927998306,69722.6061763763,0.0,1.0
1998-03-25,40.81,41.0,40.5,40.63,40600,15.0427107866109,15.112745460697,14.9284436867861,14.9763621480029,110145.440107427,0.0,1.0
1998-03-26,41.13,41.19,40.75,40.75,18200,15.1606639219139,15.1827801347832,15.0205945737416,15.0205945737416,49375.5421171226,0.0,1.0
1998-03-27,40.75,41.25,40.75,41.25,21100,15.0205945737416,15.2048963476525,15.0205945737416,15.2048963476525,57243.0735533673,0.0,1.0
1998-03-30,40.94,41.13,40.31,40.75,18300,15.0906292478277,15.1606639219139,14.8584090126999,15.0205945737416,49646.8363045794,0.0,1.0
1998-03-31,41.0,41.25,40.88,41.06,16200,15.112745460697,15.2048963476525,15.0685130349584,15.1348616735663,43949.6583679884,0.0,1.0
1998-04-01,40.69,41.0,40.44,41.0,20100,14.9984783608723,15.112745460697,14.9063274739168,15.112745460697,54530.1316788001,0.0,1.0
1998-04-02,40.88,41.0,40.56,40.56,10100,15.0685130349584,15.112745460697,14.9505598996554,14.9505598996554,27400.7129331285,0.0,1.0
1998-04-03,40.25,40.88,40.0,40.88,25000,14.8362927998306,15.0685130349584,14.7441419128752,15.0685130349584,67823.5468641795,0.0,1.0
1998-04-06,40.88,40.88,40.19,40.19,24600,15.0685130349584,15.0685130349584,14.8141765869613,14.8141765869613,66738.3701143526,0.0,1.0
1998-04-07,40.56,41.0,40.38,41.0,48800,14.9505598996554,15.112745460697,14.8842112610475,15.112745460697,132391.563478878,0.0,1.0
1998-04-08,40.94,41.0,40.5,40.56,23400,15.0906292478277,15.112745460697,14.9284436867861,14.9505598996554,63482.839864872,0.0,1.0
1998-04-09,41.25,41.31,40.88,40.88,22300,15.2048963476525,15.2270125605218,15.0685130349584,15.0685130349584,60498.6038028481,0.0,1.0
1998-04-13,41.0,41.19,41.0,41.13,25300,15.112745460697,15.1827801347832,15.112745460697,15.1606639219139,68637.4294265497,0.0,1.0
1998-04-14,41.19,41.44,41.0,41.0,30800,15.1827801347832,15.2749310217387,15.112745460697,15.112745460697,83558.609736669,0.0,1.0
1998-04-15,40.75,41.25,40.69,41.19,46300,15.0205945737416,15.2048963476525,14.9984783608723,15.1827801347832,125609.20879246,0.0,1.0
1998-04-16,40.19,40.75,40.19,40.69,11900,14.8141765869613,15.0205945737416,14.8141765869613,14.9984783608723,32284.0083073494,0.0,1.0
1998-04-17,40.56,40.75,39.88,40.19,50100,14.9505598996554,15.0205945737416,14.6999094871365,14.8141765869613,135918.387915816,0.0,1.0
1998-04-20,40.88,40.94,40.38,40.56,11800,15.0685130349584,15.0906292478277,14.8842112610475,14.9505598996554,32012.7141198927,0.0,1.0
1998-04-21,40.69,41.0,40.69,41.0,27200,14.9984783608723,15.112745460697,14.9984783608723,15.112745460697,73792.018988227,0.0,1.0
1998-04-22,40.69,40.81,40.63,40.75,20400,14.9984783608723,15.0427107866109,14.9763621480029,15.0205945737416,55344.0142411702,0.0,1.0
1998-04-23,40.63,40.81,40.5,40.56,23700,14.9763621480029,15.0427107866109,14.9284436867861,14.9505598996554,64296.7224272423,0.0,1.0
1998-04-24,40.63,40.75,40.63,40.75,9200,14.9763621480029,15.0205945737416,14.9763621480029,15.0205945737416,24959.0652460181,0.0,1.0
1998-04-27,40.31,40.56,40.31,40.38,54300,14.8584090126999,14.9505598996554,14.8584090126999,14.8842112610475,147312.743788998,0.0,1.0
1998-04-28,40.19,40.69,40.19,40.31,59700,14.8141765869613,14.9984783608723,14.8141765869613,14.8584090126999,161962.629911661,0.0,1.0
1998-04-29,40.06,40.19,39.94,40.19,21300,14.7662581257445,14.8141765869613,14.7220257000058,14.8141765869613,57785.6619282807,0.0,1.0
1998-04-30,40.06,40.19,39.94,40.06,27100,14.7662581257445,14.8141765869613,14.7220257000058,14.7662581257445,73520.7248007703,0.0,1.0
1998-05-01,39.75,40.13,39.56,40.13,16500,14.6519910259197,14.792060374092,14.5819563518335,14.792060374092,44763.5409303584,0.0,1.0
1998-05-04,39.75,40.0,39.69,39.75,7700,14.6519910259197,14.7441419128752,14.6298748130504,14.6519910259197,20889.6524341672,0.0,1.0
1998-05-05,39.0,39.75,39.0,39.69,82800,14.3755383650533,14.6519910259197,14.3755383650533,14.6298748130504,224631.587214162,0.0,1.0
1998-05-06,39.38,39.5,38.75,39.0,33600,14.5156077132256,14.5598401389642,14.2833874780978,14.3755383650533,91154.8469854571,0.0,1.0
1998-05-07,39.13,39.44,39.0,39.38,34000,14.4234568262701,14.5377239260949,14.3755383650533,14.5156077132256,92240.0237352842,0.0,1.0
1998-05-08,39.0,39.5,39.0,39.06,55400,14.3755383650533,14.5598401389642,14.3755383650533,14.3976545779226,150296.979851021,0.0,1.0
1998-05-11,38.75,38.94,38.69,38.81,20400,14.2833874780978,14.353422152184,14.2612712652285,14.3055036909671,55344.0142411704,0.0,1.0
1998-05-12,38.5,38.69,38.38,38.63,44700,14.1912365911423,14.2612712652285,14.1470041654037,14.2391550523592,121268.501793153,0.0,1.0
1998-05-13,38.25,38.56,38.06,38.44,22900,14.0990857041869,14.2133528040117,14.0290510301007,14.169120378273,62126.3689275882,0.0,1.0
1998-05-14,38.19,38.25,38.0,38.19,17500,14.0769694913176,14.0990857041869,14.0069348172314,14.0769694913176,47476.4828049254,0.0,1.0
1998-05-15,38.13,38.31,37.94,37.94,22200,14.0548532784482,14.1212019170562,13.9848186043621,13.9848186043621,60227.3096153915,0.0,1.0
1998-05-18,37.5,38.06,37.5,38.0,16000,13.8226330433205,14.0290510301007,13.8226330433205,14.0069348172314,43407.0699930747,0.0,1.0
1998-05-19,38.06,38.25,37.5,37.5,26900,14.0290510301007,14.0990857041869,13.8226330433205,13.8226330433205,72978.1364258571,0.0,1.0
1998-05-20,38.38,38.38,37.5,38.25,27600,14.1470041654037,14.1470041654037,13.8226330433205,14.0990857041869,74877.1957380541,0.0,1.0
1998-05-21,38.0,38.81,37.94,38.75,15100,14.0069348172314,14.3055036909671,13.9848186043621,14.2833874780978,40965.4223059644,0.0,1.0
1998-05-22,37.13,37.94,37.13,37.69,31200,13.6862497306264,13.9848186043621,13.6862497306264,13.8926677174066,84643.7864864957,0.0,1.0
1998-05-26,36.75,37.44,36.44,37.25,20700,13.5461803824541,13.8005168304511,13.4319132826293,13.730482156365,56157.8968035403,0.0,1.0
1998-05-27,36.63,36.69,35.75,36.63,24700,13.5019479567154,13.5240641695847,13.1775768346322,13.5019479567154,67009.6643018094,0.0,1.0
1998-05-28,37.25,37.31,36.63,36.63,20800,13.730482156365,13.7525983692343,13.5019479567154,13.5019479567154,56429.1909909972,0.0,1.0
1998-05-29,36.81,37.0,36.75,36.88,16200,13.763656475669,13.8346995272956,13.7412218277869,13.7898302315314,43325.8415780836,0.53,1.0
1998-06-01,36.38,36.94,36.31,36.94,20600,13.6028748325139,13.8122648794135,13.5767010766515,13.8122648794135,55093.3541054646,0.0,1.0
1998-06-02,35.88,36.38,35.56,36.38,21200,13.4159194334964,13.6028748325139,13.2962679781252,13.6028748325139,56698.0149046528,0.0,1.0
1998-06-03,35.69,35.88,35.44,35.88,53700,13.3448763818697,13.4159194334964,13.251398682361,13.4159194334964,143617.141527352,0.0,1.0
1998-06-04,36.0,36.06,35.44,35.69,13300,13.4607887292606,13.4832233771427,13.251398682361,13.3448763818697,35569.9810486737,0.0,1.0
1998-06-05,35.69,36.25,35.5,36.0,27400,13.3448763818697,13.5542664287693,13.2738333302431,13.4607887292606,73279.5098295987,0.0,1.0
1998-06-08,35.5,35.88,35.5,35.69,21000,13.2738333302431,13.4159194334964,13.2738333302431,13.3448763818697,56163.12797159,0.0,1.0
1998-06-09,34.75,35.63,34.5,35.5,38400,12.9934002317168,13.3224417339876,12.8999225322081,13.2738333302431,102698.291148051,0.0,1.0
1998-06-10,33.94,34.88,33.81,34.88,39000,12.6905324853085,13.0420086354614,12.6419240815639,13.0420086354614,104302.951947238,0.0,1.0
1998-06-11,34.19,34.25,34.0,34.0,21400,12.7840101848172,12.8064448326993,12.7129671331906,12.7129671331906,57232.9018377156,0.0,1.0
1998-06-12,34.25,34.31,33.88,34.31,19800,12.8064448326993,12.8288794805814,12.6680978374264,12.8288794805814,52953.8063732136,0.0,1.0
1998-06-15,33.75,34.25,33.38,34.25,20400,12.6194894336818,12.8064448326993,12.4811424384089,12.8064448326993,54558.4671724018,0.0,1.0
1998-06-16,34.81,34.81,33.75,33.75,26800,13.0158348795989,13.0158348795989,12.6194894336818,12.6194894336818,71674.8490304103,0.0,1.0
1998-06-17,34.69,35.25,34.69,34.94,18300,12.9709655838347,13.1803556307343,12.9709655838347,13.0644432833435,48942.1543752429,0.0,1.0
1998-06-18,33.75,34.94,33.56,34.56,18700,12.6194894336818,13.0644432833435,12.5484463820552,12.9223571800902,50011.9282413683,0.0,1.0
1998-06-19,33.13,34.06,33.13,33.88,31100,12.3876647389001,12.7354017810727,12.3876647389001,12.6680978374264,83174.9180912596,0.0,1.0
1998-06-22,32.56,33.25,32.13,33.19,37400,12.1745355840201,12.4325340346643,12.0137539408651,12.4100993867822,100023.856482737,0.0,1.0
1998-06-23,32.63,33.19,32.5,32.69,20100,12.2007093398826,12.4100993867822,12.152100936138,12.2231439877647,53756.1367728076,0.0,1.0
1998-06-24,33.38,33.5,32.5,32.5,22700,12.4811424384089,12.5260117341731,12.152100936138,12.152100936138,60709.6669026233,0.0,1.0
1998-06-25,33.5,34.13,33.38,33.5,31500,12.5260117341731,12.7615755369351,12.4811424384089,12.5260117341731,84244.6919573848,0.0,1.0
1998-06-26,33.94,34.06,33.56,33.63,16800,12.6905324853085,12.7354017810727,12.5484463820552,12.5746201379176,44930.5023772719,0.0,1.0
1998-06-29,33.13,34.13,33.13,33.81,10900,12.3876647389001,12.7615755369351,12.3876647389001,12.6419240815639,29151.3378519206,0.0,1.0
1998-06-30,34.06,34.06,33.06,33.06,19200,12.7354017810727,12.7354017810727,12.3614909830376,12.3614909830376,51349.1455740251,0.0,1.0
1998-07-01,34.06,34.63,34.0,34.25,18900,12.7354017810727,12.9485309359526,12.7129671331906,12.8064448326993,50546.8151744309,0.0,1.0
1998-07-02,33.88,34.25,33.81,34.13,46000,12.6680978374264,12.8064448326993,12.6419240815639,12.7615755369351,123023.994604435,0.0,1.0
1998-07-06,34.13,34.5,33.94,34.0,13800,12.7615755369351,12.8999225322081,12.6905324853085,12.7129671331906,36907.1983813307,0.0,1.0
1998-07-07,34.25,34.69,34.13,34.13,20300,12.8064448326993,12.9709655838347,12.7615755369351,12.7615755369351,54291.0237058705,0.0,1.0
1998-07-08,34.5,34.56,34.25,34.25,17400,12.8999225322081,12.9223571800902,12.8064448326993,12.8064448326993,46535.1631764602,0.0,1.0
1998-07-09,34.63,34.88,34.25,34.38,8500,12.9485309359526,13.0420086354614,12.8064448326993,12.8550532364439,22732.6946551674,0.0,1.0
1998-07-10,34.69,35.0,34.69,34.81,9600,12.9709655838347,13.0868779312256,12.9709655838347,13.0158348795989,25674.5727870127,0.0,1.0
1998-07-13,34.13,34.81,34.06,34.69,15300,12.7615755369351,13.0158348795989,12.7354017810727,12.9709655838347,40918.8503793014,0.0,1.0
1998-07-14,34.0,34.5,34.0,34.06,15200,12.7129671331906,12.8999225322081,12.7129671331906,12.7354017810727,40651.4069127698,0.0,1.0
1998-07-15,33.25,34.0,33.25,34.0,13600,12.4325340346643,12.7129671331906,12.4325340346643,12.7129671331906,36372.3114482678,0.0,1.0
1998-07-16,33.38,33.38,33.13,33.13,16800,12.4811424384089,12.4811424384089,12.3876647389001,12.3876647389001,44930.5023772719,0.0,1.0
1998-07-17,33.06,33.31,32.5,33.31,27500,12.3614909830376,12.4549686825464,12.152100936138,12.4549686825464,73546.9532961301,0.0,1.0
1998-07-20,32.88,33.19,32.75,33.0,15500,12.2941870393913,12.4100993867822,12.2455786356468,12.3390563351555,41453.7373123642,0.0,1.0
1998-07-21,33.31,33.56,33.13,33.13,19700,12.4549686825464,12.5484463820552,12.3876647389001,12.3876647389001,52686.3629066821,0.0,1.0
1998-07-22,33.06,33.44,32.81,33.44,21200,12.3614909830376,12.503577086291,12.2680132835289,12.503577086291,56698.014904653,0.0,1.0
1998-07-23,33.0,33.25,32.88,32.88,10700,12.3390563351555,12.4325340346643,12.2941870393913,12.2941870393913,28616.4509188579,0.0,1.0
1998-07-24,33.06,33.25,32.81,33.13,20200,12.3614909830376,12.4325340346643,12.2680132835289,12.3876647389001,54023.5802393392,0.0,1.0
1998-07-27,32.81,33.0,32.75,32.88,25600,12.2680132835289,12.3390563351555,12.2455786356468,12.2941870393913,68465.5274320336,0.0,1.0
1998-07-28,32.56,32.94,32.56,32.94,15500,12.1745355840201,12.3166216872734,12.1745355840201,12.3166216872734,41453.7373123642,0.0,1.0
1998-07-29,32.25,32.63,32.13,32.56,13800,12.0586232366293,12.2007093398826,12.0137539408651,12.1745355840201,36907.1983813306,0.0,1.0
1998-07-30,32.31,32.63,32.13,32.19,29700,12.0810578845114,12.2007093398826,12.0137539408651,12.0361885887472,79430.7095598201,0.0,1.0
1998-07-31,31.81,32.25,31.5,32.19,46400,11.8941024854939,12.0586232366293,11.778190138103,12.0361885887472,124093.768470561,0.0,1.0
1998-08-03,30.69,31.63,30.63,31.63,31800,11.4753223916947,11.8267985418476,11.4528877438126,11.8267985418476,85047.0223569789,0.0,1.0
1998-08-04,30.94,31.19,30.13,30.81,44800,11.5688000912034,11.6622777907122,11.265932344795,11.5201916874589,119814.673006059,0.0,1.0
1998-08-05,31.38,31.44,30.75,31.0,25100,11.7333208423388,11.7557554902209,11.4977570395768,11.5912347390855,67128.3100993768,0.0,1.0
1998-08-06,32.0,32.0,31.38,31.5,19500,11.9651455371205,11.9651455371205,11.7333208423388,11.778190138103,52151.4759736195,0.0,1.0
1998-08-07,31.94,32.31,31.75,31.88,33600,11.9427108892384,12.0810578845114,11.8716678376118,11.9202762413563,89861.0047545443,0.0,1.0
1998-08-10,32.69,32.69,32.06,32.06,30100,12.2231439877647,12.2231439877647,11.9875801850026,11.9875801850026,80500.4834259457,0.0,1.0
1998-08-11,32.75,32.75,32.19,32.56,37600,12.2455786356468,12.2455786356468,12.0361885887472,12.1745355840201,100558.743415799,0.0,1.0
1998-08-12,32.06,32.75,32.06,32.56,16900,11.9875801850026,12.2455786356468,11.9875801850026,12.1745355840201,45197.9458438036,0.0,1.0
1998-08-13,32.25,32.25,31.94,32.19,20700,12.0586232366293,12.0586232366293,11.9427108892384,12.0361885887472,55360.7975719958,0.0,1.0
1998-08-14,32.38,32.56,32.13,32.38,7600,12.1072316403738,12.1745355840201,12.0137539408651,12.1072316403738,20325.703456385,0.0,1.0
1998-08-17,32.13,32.44,32.13,32.38,16200,12.0137539408651,12.1296662882559,12.0137539408651,12.1072316403738,43325.8415780837,0.0,1.0
1998-08-18,33.0,33.0,32.19,32.25,36800,12.3390563351555,12.3390563351555,12.0361885887472,12.0586232366293,98419.1956835487,0.0,1.0
1998-08-19,31.94,32.44,31.88,32.44,24600,12.140883612197,12.3309412767586,12.1180766924496,12.3309412767586,64717.2005842017,0.53,1.0
1998-08-20,31.88,32.19,31.88,31.94,12700,12.1180766924496,12.2359124444778,12.1180766924496,12.140883612197,33410.912496722,0.0,1.0
1998-08-21,32.0,32.13,31.69,31.94,26800,12.1636905319444,12.2131055247304,12.0458547799162,12.140883612197,70504.917709618,0.0,1.0
1998-08-24,31.56,32.13,31.25,32.13,17900,11.9964397871301,12.2131055247304,11.8786040351019,12.2131055247304,47090.9711567974,0.0,1.0
1998-08-25,30.56,31.38,30.56,31.31,24400,11.6163244580069,11.928019027888,11.6163244580069,11.9014109548493,64191.0444818911,0.0,1.0
1998-08-26,30.25,30.44,30.06,30.44,20900,11.4984887059787,11.5707106185121,11.4262667934453,11.5707106185121,54983.3126914558,0.0,1.0
1998-08-27,30.44,30.5,28.94,30.25,20300,11.5707106185121,11.5935175382595,11.0005376248272,11.4984887059787,53404.8443845242,0.0,1.0
1998-08-28,30.25,30.69,29.94,30.56,33900,11.4984887059787,11.6657394507929,11.3806529539505,11.6163244580069,89183.4593416436,0.0,1.0
1998-08-31,29.44,30.56,29.44,30.38,28300,11.1905952893888,11.6163244580069,11.1905952893888,11.5479036987647,74451.0884769477,0.0,1.0
1998-09-01,28.63,29.69,28.13,29.56,67600,10.882701872799,11.2856241216696,10.6926442082374,11.2362091288836,177840.762580977,0.0,1.0
1998-09-02,28.81,29.0,28.5,28.88,39700,10.9511226320412,11.0233445445746,10.833286880013,10.9777307050798,104441.986308651,0.0,1.0
1998-09-03,28.13,28.63,28.06,28.63,39200,10.6926442082374,10.882701872799,10.6660361351987,10.882701872799,103126.596052874,0.0,1.0
1998-09-04,27.56,28.25,27.44,28.06,28100,10.4759784706371,10.7382580477321,10.4303646311423,10.6660361351987,73924.9323746369,0.0,1.0
1998-09-08,27.13,27.94,26.88,27.75,39100,10.3125288791141,10.6204222957039,10.2175000468333,10.5482003831705,102863.518001719,0.0,1.0
1998-09-09,25.94,26.81,25.44,26.5,103600,9.86019163745741,10.1908919737947,9.67013397289578,10.0730562217664,272548.860996882,0.0,1.0
1998-09-10,26.0,26.13,25.56,26.0,52100,9.88299855720481,9.93241354999083,9.71574781239057,9.88299855720481,137063.664651907,0.0,1.0
1998-09-11,25.81,26.19,25.63,26.0,59300,9.81077664467139,9.95522046973823,9.7423558854292,9.88299855720481,156005.284335088,0.0,1.0
1998-09-14,25.81,26.13,25.75,25.75,31300,9.81077664467139,9.93241354999083,9.78796972492399,9.78796972492399,82343.4300116063,0.0,1.0
1998-09-15,25.81,25.81,25.44,25.69,49700,9.81077664467139,9.81077664467139,9.67013397289578,9.7651628051766,130749.79142418,0.0,1.0
1998-09-16,25.88,26.13,25.81,26.0,32300,9.83738471771002,9.93241354999083,9.81077664467139,9.88299855720481,84974.2105231592,0.0,1.0
1998-09-17,25.56,25.69,25.13,25.13,28300,9.71574781239057,9.7651628051766,9.55229822086757,9.55229822086757,74451.0884769476,0.0,1.0
1998-09-18,26.0,26.38,25.63,25.81,46700,9.88299855720481,10.0274423822716,9.7423558854292,9.81077664467139,122857.449889521,0.0,1.0
1998-09-21,26.44,26.5,25.94,26.13,30300,10.050249302019,10.0730562217664,9.86019163745741,9.93241354999083,79712.6495000537,0.0,1.0
1998-09-22,27.31,27.56,26.75,27.31,24600,10.3809496383563,10.4759784706371,10.1680850540473,10.3809496383563,64717.2005842016,0.0,1.0
1998-09-23,29.0,29.38,27.56,27.56,50200,11.0233445445746,11.1677883696414,10.4759784706371,10.4759784706371,132065.181679956,0.0,1.0
1998-09-24,28.88,29.56,28.88,29.25,32600,10.9777307050798,11.2362091288836,10.9777307050798,11.1183733768554,85763.4446766251,0.0,1.0
1998-09-25,28.5,28.88,28.38,28.5,20200,10.833286880013,10.9777307050798,10.7876730405182,10.833286880013,53141.7663333687,0.0,1.0
1998-09-28,28.06,28.44,28.06,28.44,15900,10.6660361351987,10.8104799602656,10.6660361351987,10.8104799602656,41829.4101336915,0.0,1.0
1998-09-29,28.25,28.38,28.13,28.19,8300,10.7382580477321,10.7876730405182,10.6926442082374,10.7154511279848,21835.4782458893,0.0,1.0
1998-09-30,28.06,28.63,28.0,28.31,31900,10.6660361351987,10.882701872799,10.6432292154513,10.7610649674795,83921.8983185382,0.0,1.0
1998-10-01,28.13,28.13,27.88,27.94,23600,10.6926442082374,10.6926442082374,10.5976153759565,10.6204222957039,62086.4200726486,0.0,1.0
1998-10-02,28.69,29.0,28.13,28.25,27800,10.9055087925464,11.0233445445746,10.6926442082374,10.7382580477321,73135.698221171,0.0,1.0
1998-10-05,28.69,28.94,28.69,28.81,23400,10.9055087925464,11.0005376248272,10.9055087925464,10.9511226320412,61560.2639703382,0.0,1.0
1998-10-06,28.94,29.0,28.75,28.75,14600,11.0005376248272,11.0233445445746,10.9283157122938,10.9283157122938,38409.3954686726,0.0,1.0
1998-10-07,29.31,29.56,29.0,29.06,28700,11.1411802966028,11.2362091288836,11.0233445445746,11.046151464322,75503.4006815687,0.0,1.0
1998-10-08,28.69,29.06,28.31,29.06,31700,10.9055087925464,11.046151464322,10.7610649674795,11.046151464322,83395.7422162273,0.0,1.0
1998-10-09,28.75,28.88,28.31,28.81,24100,10.9283157122938,10.9777307050798,10.7610649674795,10.9511226320412,63401.8103284252,0.0,1.0
1998-10-12,29.75,29.81,28.69,28.88,20800,11.308431041417,11.3312379611644,10.9055087925464,10.9777307050798,54720.2346403009,0.0,1.0
1998-10-13,30.0,30.13,29.81,29.94,21200,11.4034598736979,11.4528748664839,11.3312379611644,11.3806529539505,55772.5468449216,0.0,1.0
1998-10-14,29.25,29.81,29.19,29.81,24900,11.1183733768554,11.3312379611644,11.095566457108,11.3312379611644,65506.4347376677,0.0,1.0
1998-10-15,29.19,29.88,29.19,29.19,18600,11.095566457108,11.3578460342031,11.095566457108,11.095566457108,48932.5175148843,0.0,1.0
1998-10-16,29.25,29.38,28.94,28.94,17400,11.1183733768554,11.1677883696414,11.0005376248272,11.0005376248272,45775.5809010208,0.0,1.0
1998-10-19,30.13,30.19,29.25,29.25,20200,11.4528748664839,11.4756817862313,11.1183733768554,11.1183733768554,53141.7663333688,0.0,1.0
1998-10-20,31.63,32.38,30.38,30.38,63300,12.0230478601688,12.3081343570112,11.5479036987647,11.5479036987647,166528.406381299,0.0,1.0
1998-10-21,33.69,33.69,31.69,31.88,41000,12.8060854381627,12.8060854381627,12.0458547799162,12.1180766924496,107862.000973669,0.0,1.0
1998-10-22,33.25,33.94,33.25,33.94,19800,12.6388346933485,12.9011142704435,12.6388346933485,12.9011142704435,52089.4541287476,0.0,1.0
1998-10-23,33.25,33.56,33.25,33.44,23100,12.6388346933485,12.7566704453767,12.6388346933485,12.7110566058819,60771.0298168722,0.0,1.0
1998-10-26,33.5,34.0,33.13,33.13,20100,12.7338635256293,12.9239211901909,12.5932208538537,12.5932208538537,52878.6882822135,0.0,1.0
1998-10-27,33.38,33.38,32.88,33.25,12400,12.6882496861345,12.6882496861345,12.4981920215729,12.6388346933485,32621.6783432561,0.0,1.0
1998-10-28,31.94,33.38,31.88,33.25,23000,12.140883612197,12.6882496861345,12.1180766924496,12.6388346933485,60507.951765717,0.0,1.0
1998-10-29,31.75,32.38,31.5,32.38,38700,12.0686616996636,12.3081343570112,11.9736328673827,12.3081343570112,101811.205797098,0.0,1.0
1998-10-30,31.63,32.06,31.63,31.88,34500,12.0230478601688,12.1864974516918,12.0230478601688,12.1180766924496,90761.9276485754,0.0,1.0
1998-11-02,31.5,31.88,31.31,31.75,24600,11.9736328673827,12.1180766924496,11.9014109548493,12.0686616996636,64717.200584202,0.0,1.0
1998-11-03,31.5,31.63,31.31,31.31,27100,11.9736328673827,12.0230478601688,11.9014109548493,11.9014109548493,71294.1518630843,0.0,1.0
1998-11-04,31.38,31.75,31.06,31.63,33000,11.928019027888,12.0686616996636,11.8063821225685,12.0230478601688,86815.7568812459,0.0,1.0
1998-11-05,31.38,31.5,31.31,31.38,29300,11.928019027888,11.9736328673827,11.9014109548493,11.928019027888,77081.8689885002,0.0,1.0
1998-11-06,32.88,33.0,31.38,31.38,71200,12.4981920215729,12.5438058610676,11.928019027888,11.928019027888,187311.572422567,0.0,1.0
1998-11-09,33.19,33.56,32.63,33.0,32800,12.6160277736011,12.7566704453767,12.403163189292,12.5438058610676,86289.6007789354,0.0,1.0
1998-11-10,33.38,33.38,32.63,33.31,18000,12.6882496861345,12.6882496861345,12.403163189292,12.6616416130959,47354.0492079524,0.0,1.0
1998-11-11,31.88,33.75,31.88,33.63,20500,12.1180766924496,12.8288923579101,12.1180766924496,12.7832785184153,53931.0004868347,0.0,1.0
1998-11-12,31.13,31.81,31.0,31.81,21100,11.8329901956071,12.091468619411,11.7835752028211,12.091468619411,55509.4687937667,0.0,1.0
1998-11-13,31.19,31.31,31.0,31.31,23600,11.8557971153545,11.9014109548493,11.7835752028211,11.9014109548493,62086.420072649,0.0,1.0
1998-11-16,31.5,31.5,31.25,31.38,23600,11.9736328673827,11.9736328673827,11.8786040351019,11.928019027888,62086.4200726491,0.0,1.0
1998-11-17,31.13,31.81,30.88,31.75,32800,11.8329901956071,12.091468619411,11.7379613633263,12.0686616996636,86289.600778936,0.0,1.0
1998-11-18,31.31,31.31,30.63,30.75,37200,12.1028720792847,12.1028720792847,11.8400182621683,11.8864042298947,96236.0002130038,0.53,1.0
1998-11-19,31.56,31.63,31.44,31.5,17700,12.199509512048,12.2265679932218,12.1531235443216,12.1763165281848,45789.7097787682,0.0,1.0
1998-11-20,31.94,32.06,31.69,31.69,14300,12.3463984098484,12.3927843775748,12.249760977085,12.249760977085,36993.9463184396,0.0,1.0
1998-11-23,32.25,32.5,31.94,31.94,29800,12.4662288264749,12.5628662592383,12.3463984098484,12.3463984098484,77092.279740525,0.0,1.0
1998-11-24,32.63,32.75,32.25,32.38,45000,12.6131177242753,12.6595036920017,12.4662288264749,12.5164802915119,116414.516386698,0.0,1.0
1998-11-25,33.19,33.31,32.38,32.81,66600,12.8295855736652,12.8759715413916,12.5164802915119,12.6826966758649,172293.484252314,0.0,1.0
1998-11-27,33.38,33.5,33.25,33.44,19200,12.9030300225654,12.9494159902918,12.8527785575284,12.9262230064286,49670.1936583246,0.0,1.0
1998-11-30,33.88,33.88,33.31,33.5,31800,13.0963048880921,13.0963048880921,12.8759715413916,12.9494159902918,82266.2582466004,0.0,1.0
1998-12-01,34.0,34.44,33.44,33.75,34500,13.1426908558185,13.3127727374821,12.9262230064286,13.0460534230552,89251.1292298025,0.0,1.0
1998-12-02,34.44,34.63,34.13,34.25,24400,13.3127727374821,13.3862171863822,13.1929423208555,13.2393282885819,63122.5377741209,0.0,1.0
1998-12-03,34.56,34.63,34.25,34.31,12100,13.3591587052085,13.3862171863822,13.2393282885819,13.2625212724451,31302.5699617567,0.0,1.0
1998-12-04,34.88,35.0,34.31,34.56,18300,13.4828546191456,13.529240586872,13.2625212724451,13.3591587052085,47341.9033305908,0.0,1.0
1998-12-07,34.88,35.13,34.75,34.94,25300,13.4828546191456,13.579492051909,13.4326031541087,13.5060476030088,65450.828101855,0.0,1.0
1998-12-08,34.5,34.88,34.31,34.88,16800,13.3359657213453,13.4828546191456,13.2625212724451,13.4828546191456,43461.4194510341,0.0,1.0
1998-12-09,34.81,35.0,34.63,34.81,18800,13.4557961379719,13.529240586872,13.3862171863822,13.4557961379719,48635.3979571095,0.0,1.0
1998-12-10,34.63,34.94,34.56,34.88,16100,13.3862171863822,13.5060476030088,13.3591587052085,13.4828546191456,41650.5269739078,0.0,1.0
1998-12-11,34.38,35.0,34.31,34.75,14300,13.2895797536189,13.529240586872,13.2625212724451,13.4326031541087,36993.9463184397,0.0,1.0
1998-12-14,34.13,34.5,34.0,34.31,18000,13.1929423208555,13.3359657213453,13.1426908558185,13.2625212724451,46565.8065546794,0.0,1.0
1998-12-15,34.0,34.25,33.75,34.25,21600,13.1426908558185,13.2393282885819,13.0460534230552,13.2393282885819,55878.9678656155,0.0,1.0
1998-12-16,34.13,34.25,33.38,34.06,33700,13.1929423208555,13.2393282885819,12.9030300225654,13.1658838396817,87181.5378273719,0.0,1.0
1998-12-17,33.94,34.38,33.81,34.25,15000,13.1194978719553,13.2895797536189,13.0692464069184,13.2393282885819,38804.8387955663,0.0,1.0
1998-12-18,34.06,34.25,33.88,33.94,18300,13.1658838396817,13.2393282885819,13.0963048880921,13.1194978719553,47341.9033305909,0.0,1.0
1998-12-21,33.69,34.31,33.69,34.06,18400,13.022860439192,13.2625212724451,13.022860439192,13.1658838396817,47600.6022558943,0.0,1.0
1998-12-22,33.38,34.0,33.19,33.81,13100,12.9030300225654,13.1426908558185,12.8295855736652,13.0692464069184,33889.5592147944,0.0,1.0
1998-12-23,33.31,33.44,33.0,33.44,24000,12.8759715413916,12.9262230064286,12.7561411247651,12.9262230064286,62087.742072906,0.0,1.0
1998-12-24,33.13,33.38,33.06,33.31,10600,12.806392589802,12.9030300225654,12.7793341086283,12.8759715413916,27422.0860822001,0.0,1.0
1998-12-28,33.25,33.38,33.0,33.06,16100,12.8527785575284,12.9030300225654,12.7561411247651,12.7793341086283,41650.5269739078,0.0,1.0
1998-12-29,33.19,33.31,33.0,33.31,16400,12.8295855736652,12.8759715413916,12.7561411247651,12.8759715413916,42426.6237498191,0.0,1.0
1998-12-30,33.5,33.63,33.0,33.19,14700,12.9494159902918,12.9996674553287,12.7561411247651,12.8295855736652,38028.7420196548,0.0,1.0
1998-12-31,33.5,33.75,33.44,33.56,26900,12.9494159902918,13.0460534230552,12.9262230064286,12.972608974155,69590.0109067153,0.0,1.0
1999-01-04,33.81,33.88,33.19,33.25,29400,13.0692464069184,13.0963048880921,12.8295855736652,12.8527785575284,76057.4840393096,0.0,1.0
1999-01-05,33.56,33.75,33.19,33.63,17900,12.972608974155,13.0460534230552,12.8295855736652,12.9996674553287,46307.1076293756,0.0,1.0
1999-01-06,33.69,33.94,33.5,33.75,27500,13.022860439192,13.1194978719553,12.9494159902918,13.0460534230552,71142.2044585377,0.0,1.0
1999-01-07,32.94,33.5,32.81,33.5,18500,12.7329481409018,12.9494159902918,12.6826966758649,12.9494159902918,47859.3011811984,0.0,1.0
1999-01-08,32.75,33.25,32.69,33.0,21500,12.6595036920017,12.8527785575284,12.6363107081385,12.7561411247651,55620.2689403114,0.0,1.0
1999-01-11,32.63,32.94,32.19,32.94,23200,12.6131177242753,12.7329481409018,12.4430358426117,12.7329481409018,60018.1506704755,0.0,1.0
1999-01-12,32.31,32.63,32.25,32.5,7100,12.4894218103381,12.6131177242753,12.4662288264749,12.5628662592383,18367.6236965681,0.0,1.0
1999-01-13,32.5,32.5,32.13,32.13,15400,12.5628662592383,12.5628662592383,12.4198428587485,12.4198428587485,39839.6344967813,0.0,1.0
1999-01-14,32.5,32.88,32.44,32.44,9200,12.5628662592383,12.7097551570386,12.5396732753751,12.5396732753751,23800.3011279473,0.0,1.0
1999-01-15,32.81,33.0,32.5,32.5,16000,12.6826966758649,12.7561411247651,12.5628662592383,12.5628662592383,41391.8280486039,0.0,1.0
1999-01-19,32.56,32.88,32.56,32.69,19500,12.5860592431015,12.7097551570386,12.5860592431015,12.6363107081385,50446.2904342361,0.0,1.0
1999-01-20,32.25,32.69,32.0,32.69,22100,12.4662288264749,12.6363107081385,12.3695913937116,12.6363107081385,57172.4624921343,0.0,1.0
1999-01-21,32.19,32.38,32.0,32.13,25500,12.4430358426117,12.5164802915119,12.3695913937116,12.4198428587485,65968.2259524626,0.0,1.0
1999-01-22,31.38,32.06,31.25,32.0,22600,12.1299305604584,12.3927843775748,12.0796790954215,12.3695913937116,58465.9571186531,0.0,1.0
1999-01-25,31.69,31.69,31.25,31.31,26300,12.249760977085,12.249760977085,12.0796790954215,12.1028720792847,68037.8173548926,0.0,1.0
1999-01-26,31.5,31.75,31.31,31.63,16800,12.1763165281848,12.2729539609482,12.1028720792847,12.2265679932218,43461.4194510342,0.0,1.0
1999-01-27,31.38,31.38,31.0,31.31,28000,12.1299305604584,12.1299305604584,11.9830416626581,12.1028720792847,72435.6990850569,0.0,1.0
1999-01-28,31.5,31.69,31.44,31.56,12100,12.1763165281848,12.249760977085,12.1531235443216,12.199509512048,31302.5699617568,0.0,1.0
1999-01-29,31.94,31.94,31.25,31.63,16800,12.3463984098484,12.3463984098484,12.0796790954215,12.2265679932218,43461.419451034,0.0,1.0
1999-02-01,31.88,32.06,31.81,31.88,14700,12.3232054259851,12.3927843775748,12.2961469448114,12.3232054259851,38028.742019655,0.0,1.0
1999-02-02,31.75,31.88,31.5,31.88,24300,12.2729539609482,12.3232054259851,12.1763165281848,12.3232054259851,62863.8388488172,0.0,1.0
1999-02-03,32.13,32.25,31.81,31.81,12500,12.4198428587485,12.4662288264749,12.2961469448114,12.2961469448114,32337.3656629719,0.0,1.0
1999-02-04,32.13,32.13,31.75,32.0,8800,12.4198428587485,12.4198428587485,12.2729539609482,12.3695913937116,22765.5054267322,0.0,1.0
1999-02-05,31.63,32.31,31.63,32.0,18600,12.2265679932218,12.4894218103381,12.2265679932218,12.3695913937116,48118.000106502,0.0,1.0
1999-02-08,31.69,31.75,31.38,31.63,15600,12.249760977085,12.2729539609482,12.1299305604584,12.2265679932218,40357.0323473888,0.0,1.0
1999-02-09,31.0,31.81,30.88,31.75,22800,11.9830416626581,12.2961469448114,11.9366556949317,12.2729539609482,58983.3549692605,0.0,1.0
1999-02-10,30.75,31.13,30.75,31.13,9000,11.8864042298947,12.033293127695,11.8864042298947,12.033293127695,23282.9032773397,0.0,1.0
1999-02-11,30.88,31.06,30.63,30.63,11600,11.9366556949317,12.0062346465213,11.8400182621683,11.8400182621683,30009.0753352377,0.0,1.0
1999-02-12,31.19,31.19,30.44,30.69,27000,12.0564861115582,12.0564861115582,11.7665738132681,11.8632112460315,69848.7098320193,0.0,1.0
1999-02-16,31.69,31.69,31.19,31.44,11900,12.249760977085,12.249760977085,12.0564861115582,12.1531235443216,30785.1721111491,0.0,1.0
1999-02-17,31.0,31.13,30.81,31.13,9100,12.1879130201164,12.239023623104,12.1132129080576,12.239023623104,23145.8822797954,0.53,1.0
1999-02-18,30.63,31.13,30.44,31.13,13700,12.0424443808441,12.239023623104,11.9677442687853,12.239023623104,34845.9985970545,0.0,1.0
1999-02-19,30.44,30.94,30.44,30.44,16200,11.9677442687853,12.1643235110452,11.9677442687853,11.9677442687853,41204.7574651302,0.0,1.0
1999-02-22,30.13,30.31,30.06,30.19,13900,11.8458651385841,11.9166336657977,11.8183440446677,11.8694546476553,35354.6993065007,0.0,1.0
1999-02-23,30.19,30.25,30.0,30.0,26100,11.8694546476553,11.8930441567265,11.7947545355965,11.7947545355965,66385.4425827099,0.0,1.0
1999-02-24,30.25,30.31,30.0,30.0,23000,11.8930441567265,11.9166336657977,11.7947545355965,11.7947545355965,58500.581586296,0.0,1.0
1999-02-25,30.0,30.25,29.88,30.25,25100,11.7947545355965,11.8930441567265,11.7475755174542,11.8930441567265,63841.9390354798,0.0,1.0
1999-02-26,29.56,29.81,29.5,29.63,33600,11.6217648024078,11.7200544235378,11.5981752933366,11.6492858963242,85461.7191869367,0.0,1.0
1999-03-01,29.94,29.94,29.25,29.5,16400,11.7711650265253,11.7711650265253,11.4998856722066,11.5981752933366,41713.4581745764,0.0,1.0
1999-03-02,30.0,30.13,29.75,29.81,11900,11.7947545355965,11.8458651385841,11.6964649144666,11.7200544235378,30267.6922120402,0.0,1.0
1999-03-03,30.0,30.25,29.81,29.81,28100,11.7947545355965,11.8930441567265,11.7200544235378,11.7200544235378,71472.4496771706,0.0,1.0
1999-03-04,30.06,30.25,30.0,30.13,5400,11.8183440446677,11.8930441567265,11.7947545355965,11.8458651385841,13734.9191550434,0.0,1.0
1999-03-05,29.94,30.19,29.88,30.06,26400,11.7711650265253,11.8694546476553,11.7475755174542,11.8183440446677,67148.4936468791,0.0,1.0
1999-03-08,30.13,30.25,29.88,30.0,9900,11.8458651385841,11.8930441567265,11.7475755174542,11.7947545355965,25180.6851175796,0.0,1.0
1999-03-09,29.88,30.13,29.75,29.94,15700,11.7475755174542,11.8458651385841,11.6964649144666,11.7711650265253,39933.0056915149,0.0,1.0
1999-03-10,29.94,30.0,29.56,29.88,19300,11.7711650265253,11.7947545355965,11.6217648024078,11.7475755174542,49089.6184615442,0.0,1.0
1999-03-11,29.75,30.06,29.63,30.06,11200,11.6964649144666,11.8183440446677,11.6492858963242,11.8183440446677,28487.2397289788,0.0,1.0
1999-03-12,29.75,30.19,29.75,30.13,11100,11.6964649144666,11.8694546476553,11.6964649144666,11.8458651385841,28232.8893742558,0.0,1.0
1999-03-15,29.44,29.81,29.31,29.81,11200,11.5745857842654,11.7200544235378,11.5234751812778,11.7200544235378,28487.2397289789,0.0,1.0
1999-03-16,28.75,29.38,28.38,29.31,26200,11.3033064299467,11.5509962751942,11.1578377906743,11.5234751812778,66639.7929374327,0.0,1.0
1999-03-17,28.31,28.56,28.13,28.56,15400,11.1303166967579,11.2286063178879,11.0595481695444,11.2286063178879,39169.9546273461,0.0,1.0
1999-03-18,28.25,28.25,27.75,28.19,25000,11.1067271876867,11.1067271876867,10.9101479454268,11.0831376786156,63587.5886807567,0.0,1.0
1999-03-19,28.63,28.69,28.13,28.44,29500,11.2561274118043,11.2797169208755,11.0595481695444,11.1814272997455,75033.3546432927,0.0,1.0
1999-03-22,28.44,28.63,28.44,28.63,17700,11.1814272997455,11.2561274118043,11.1814272997455,11.2561274118043,45020.0127859757,0.0,1.0
1999-03-23,28.63,28.81,28.19,28.63,16400,11.2561274118043,11.3268959390179,11.0831376786156,11.2561274118043,41713.4581745763,0.0,1.0
1999-03-24,28.94,29.0,28.75,28.75,6700,11.3780065420055,11.4015960510767,11.3033064299467,11.3033064299467,17041.4737664427,0.0,1.0
1999-03-25,29.0,29.31,28.88,29.06,19100,11.4015960510767,11.5234751812778,11.3544170329343,11.4251855601478,48580.9177520978,0.0,1.0
1999-03-26,28.88,29.0,28.75,28.88,16600,11.3544170329343,11.4015960510767,11.3033064299467,11.3544170329343,42222.1588840222,0.0,1.0
1999-03-29,29.13,29.56,29.06,29.06,14500,11.4527066540642,11.6217648024078,11.4251855601478,11.4251855601478,36880.8014348389,0.0,1.0
1999-03-30,28.13,29.06,28.0,29.0,21400,11.0595481695444,11.4251855601478,11.0084375665568,11.4015960510767,54430.9759107274,0.0,1.0
1999-03-31,25.75,28.13,25.75,27.94,62600,10.123830976387,11.0595481695444,10.123830976387,10.9848480574856,159223.322056615,0.0,1.0
1999-04-01,26.31,26.38,26.0,26.0,54900,10.3439997277182,10.3715208216346,10.222120597517,10.222120597517,139638.344742941,0.0,1.0
1999-04-05,26.94,26.94,26.19,26.19,44100,10.5916895729657,10.5916895729657,10.2968207095758,10.2968207095758,112168.506432854,0.0,1.0
1999-04-06,27.06,27.13,26.69,27.0,23900,10.6388685911081,10.6663896850245,10.4933999518357,10.6152790820369,60789.7347788031,0.0,1.0
1999-04-07,27.06,27.13,26.81,26.94,17400,10.6388685911081,10.6663896850245,10.5405789699781,10.5916895729657,44256.9617218064,0.0,1.0
1999-04-08,26.94,27.44,26.88,27.06,44600,10.5916895729657,10.7882688152256,10.5681000638945,10.6388685911081,113440.25820647,0.0,1.0
1999-04-09,27.25,27.31,26.69,26.88,30900,10.7135687031669,10.7371582122381,10.4933999518357,10.5681000638945,78594.2596094147,0.0,1.0
1999-04-12,27.38,27.56,27.06,27.06,32500,10.7646793061544,10.835447833368,10.6388685911081,10.6388685911081,82663.8652849838,0.0,1.0
1999-04-13,27.69,28.31,27.5,27.5,44600,10.8865584363556,11.1303166967579,10.8118583242968,10.8118583242968,113440.25820647,0.0,1.0
1999-04-14,28.19,28.5,27.81,27.81,37500,11.0831376786156,11.2050168088167,10.933737454498,10.933737454498,95381.3830211343,0.0,1.0
1999-04-15,27.44,28.25,27.13,28.19,44700,10.7882688152256,11.1067271876867,10.6663896850245,11.0831376786156,113694.608561193,0.0,1.0
1999-04-16,28.0,28.0,27.44,27.69,21000,11.0084375665568,11.0084375665568,10.7882688152256,10.8865584363556,53413.5744918353,0.0,1.0
1999-04-19,28.06,28.75,27.88,28.13,23800,11.032027075628,11.3033064299467,10.9612585484144,11.0595481695444,60535.38442408,0.0,1.0
1999-04-20,27.75,28.06,27.63,28.06,28800,10.9101479454268,11.032027075628,10.8629689272844,11.032027075628,73252.9021602315,0.0,1.0
1999-04-21,28.0,28.06,27.63,27.94,26700,11.0084375665568,11.032027075628,10.8629689272844,10.9848480574856,67911.5447110478,0.0,1.0
1999-04-22,28.19,28.19,27.81,27.88,25600,11.0831376786156,11.0831376786156,10.933737454498,10.9612585484144,65113.6908090944,0.0,1.0
1999-04-23,28.38,29.0,28.0,28.25,31500,11.1578377906743,11.4015960510767,11.0084375665568,11.1067271876867,80120.3617377534,0.0,1.0
1999-04-26,28.38,28.56,28.25,28.25,10800,11.1578377906743,11.2286063178879,11.1067271876867,11.1067271876867,27469.8383100869,0.0,1.0
1999-04-27,29.13,29.13,28.38,28.38,55400,11.4527066540642,11.4527066540642,11.1578377906743,11.1578377906743,140910.096516557,0.0,1.0
1999-04-28,29.56,29.63,29.13,29.13,44000,11.6217648024078,11.6492858963242,11.4527066540642,11.4527066540642,111914.156078131,0.0,1.0
1999-04-29,29.88,29.88,29.5,29.69,22500,11.7475755174542,11.7475755174542,11.5981752933366,11.6728754053954,57228.8298126806,0.0,1.0
1999-04-30,29.81,30.0,29.56,30.0,18700,11.7200544235378,11.7947545355965,11.6217648024078,11.7947545355965,47563.5163332057,0.0,1.0
1999-05-03,29.63,30.25,29.63,29.94,18400,11.6492858963242,11.8930441567265,11.6492858963242,11.7711650265253,46800.4652690367,0.0,1.0
1999-05-04,29.5,29.69,29.31,29.69,18400,11.5981752933366,11.6728754053954,11.5234751812778,11.6728754053954,46800.4652690368,0.0,1.0
1999-05-05,29.94,29.94,29.38,29.56,21000,11.7711650265253,11.7711650265253,11.5509962751942,11.6217648024078,53413.5744918357,0.0,1.0
1999-05-06,30.13,30.25,29.75,29.94,19700,11.8458651385841,11.8930441567265,11.6964649144666,11.7711650265253,50107.0198804362,0.0,1.0
1999-05-07,30.5,30.5,30.0,30.13,19700,11.9913337778565,11.9913337778565,11.7947545355965,11.8458651385841,50107.0198804361,0.0,1.0
1999-05-10,31.44,31.5,30.5,30.69,29600,12.3609027533052,12.3844922623764,11.9913337778565,12.0660338899153,75287.7049980155,0.0,1.0
1999-05-11,31.81,32.31,31.56,31.56,32900,12.5063713925775,12.7029506348375,12.4080817714476,12.4080817714476,83681.2667038758,0.0,1.0
1999-05-12,31.75,32.38,31.75,32.0,40200,12.4827818835063,12.7304717287539,12.4827818835063,12.5810715046363,102248.842598657,0.0,1.0
1999-05-13,32.38,32.5,31.75,31.75,25900,12.7304717287539,12.7776507468963,12.4827818835063,12.4827818835063,65876.7418732636,0.0,1.0
1999-05-14,32.44,32.5,32.13,32.25,31500,12.7540612378251,12.7776507468963,12.6321821076239,12.6793611257663,80120.3617377529,0.0,1.0
1999-05-17,32.13,32.38,32.0,32.38,10900,12.6321821076239,12.7304717287539,12.5810715046363,12.7304717287539,27724.1886648098,0.0,1.0
1999-05-18,32.19,32.38,32.0,32.0,24900,12.6557716166951,12.7304717287539,12.5810715046363,12.5810715046363,63333.2383260334,0.0,1.0
1999-05-19,32.38,32.56,31.75,32.31,21100,12.7304717287539,12.8012402559674,12.4827818835063,12.7029506348375,53667.9248465583,0.0,1.0
1999-05-20,32.88,33.0,32.44,32.5,24700,12.9270509710138,12.9742299891562,12.7540612378251,12.7776507468963,62824.5376165875,0.0,1.0
1999-05-21,32.94,33.0,32.69,32.88,22400,12.950640480085,12.9742299891562,12.852350858955,12.9270509710138,56974.4794579578,0.0,1.0
1999-05-24,32.63,33.5,32.63,33.0,16500,12.8287613498838,13.1708092314161,12.8287613498838,12.9742299891562,41967.8085292994,0.0,1.0
1999-05-25,32.25,32.94,32.06,32.69,21600,12.6793611257663,12.950640480085,12.6046610137075,12.852350858955,54939.6766201735,0.0,1.0
1999-05-26,32.63,32.81,32.31,32.44,25700,12.8287613498838,12.8995298770974,12.7029506348375,12.7540612378251,65368.0411638179,0.0,1.0
1999-05-27,32.38,32.69,32.25,32.5,11200,12.7304717287539,12.852350858955,12.6793611257663,12.7776507468963,28487.2397289788,0.0,1.0
1999-05-28,32.44,33.25,31.31,31.56,59600,12.9624352346206,13.2860965336355,12.5109077434023,12.6108032060612,149155.923636643,0.53,1.0
1999-06-01,32.13,32.31,31.56,32.31,14400,12.8385648609235,12.910489594038,12.6108032060612,12.910489594038,36037.6728249608,0.0,1.0
1999-06-02,31.75,32.0,31.69,32.0,7700,12.686723757682,12.7866192203409,12.6627488466439,12.7866192203409,19270.1444966804,0.0,1.0
1999-06-03,31.69,32.06,31.5,31.63,30400,12.6627488466439,12.8105941313791,12.5868282950231,12.6387739356057,76079.5315193612,0.0,1.0
1999-06-04,31.75,32.13,31.56,31.56,11500,12.686723757682,12.8385648609235,12.6108032060612,12.6108032060612,28780.0859366006,0.0,1.0
1999-06-07,32.06,32.06,31.5,31.69,16700,12.8105941313791,12.8105941313791,12.5868282950231,12.6627488466439,41793.6900122807,0.0,1.0
1999-06-08,31.88,31.88,31.69,31.88,6300,12.7386693982646,12.7386693982646,12.6627488466439,12.7386693982646,15766.4818609204,0.0,1.0
1999-06-09,32.13,32.13,31.63,31.94,12600,12.8385648609235,12.8385648609235,12.6387739356057,12.7626443093028,31532.9637218407,0.0,1.0
1999-06-10,31.63,31.94,31.0,31.94,22700,12.6387739356057,12.7626443093028,12.3870373697053,12.7626443093028,56809.3870226812,0.0,1.0
1999-06-11,31.75,31.88,31.56,31.69,6400,12.686723757682,12.7386693982646,12.6108032060612,12.6627488466439,16016.7434777603,0.0,1.0
1999-06-14,32.25,32.25,31.63,31.75,12600,12.8865146829998,12.8865146829998,12.6387739356057,12.686723757682,31532.9637218407,0.0,1.0
1999-06-15,32.5,32.5,32.06,32.25,8900,12.9864101456587,12.9864101456587,12.8105941313791,12.8865146829998,22273.2838987605,0.0,1.0
1999-06-16,33.06,33.13,32.5,32.5,25800,13.2101759820147,13.2381467115592,12.9864101456587,12.9864101456587,64567.4971447213,0.0,1.0
1999-06-17,33.06,33.13,32.88,33.0,22600,13.2101759820147,13.2381467115592,13.1382512489003,13.1862010709766,56559.1254058411,0.0,1.0
1999-06-18,33.44,33.44,33.0,33.0,25000,13.3620170852563,13.3620170852563,13.1862010709766,13.1862010709766,62565.404210001,0.0,1.0
1999-06-21,33.69,33.81,33.38,33.38,10900,13.4619125479152,13.5098623699914,13.3380421742181,13.3380421742181,27278.5162355605,0.0,1.0
1999-06-22,33.88,34.0,33.44,33.81,23300,13.5378330995359,13.5857829216122,13.3620170852563,13.5098623699914,58310.9567237213,0.0,1.0
1999-06-23,33.44,33.94,33.44,33.81,6700,13.3620170852563,13.5618080105741,13.3620170852563,13.5098623699914,16767.5283282803,0.0,1.0
1999-06-24,33.5,33.5,33.19,33.38,7200,13.3859919962944,13.3859919962944,13.2621216225973,13.3380421742181,18018.8364124803,0.0,1.0
1999-06-25,33.81,34.0,33.44,33.44,5000,13.5098623699914,13.5857829216122,13.3620170852563,13.3620170852563,12513.0808420003,0.0,1.0
1999-06-28,33.63,34.0,33.63,34.0,10300,13.437937636877,13.5857829216122,13.437937636877,13.5857829216122,25776.9465345206,0.0,1.0
1999-06-29,33.81,34.06,33.63,33.63,7100,13.5098623699914,13.6097578326504,13.437937636877,13.437937636877,17768.5747956404,0.0,1.0
1999-06-30,33.25,33.75,33.25,33.69,19500,13.2860965336355,13.4858874589533,13.2860965336355,13.4619125479152,48801.0152838009,0.0,1.0
1999-07-01,32.88,33.38,32.63,33.13,16600,13.1382512489003,13.3380421742181,13.0383557862414,13.2381467115592,41543.4283954408,0.0,1.0
1999-07-02,33.38,33.63,33.13,33.13,29100,13.3380421742181,13.437937636877,13.2381467115592,13.2381467115592,72826.1305004415,0.0,1.0
1999-07-06,33.25,33.44,33.19,33.31,6300,13.2860965336355,13.3620170852563,13.2621216225973,13.3100714446736,15766.4818609203,0.0,1.0
1999-07-07,33.06,33.44,32.88,33.13,18100,13.2101759820147,13.3620170852563,13.1382512489003,13.2381467115592,45297.3526480409,0.0,1.0
1999-07-08,33.25,33.5,32.75,33.0,22000,13.2860965336355,13.3859919962944,13.0863056083177,13.1862010709766,55057.555704801,0.0,1.0
1999-07-09,33.44,33.5,33.13,33.13,12100,13.3620170852563,13.3859919962944,13.2381467115592,13.2381467115592,30281.6556376405,0.0,1.0
1999-07-12,33.13,33.44,33.06,33.44,8100,13.2381467115592,13.3620170852563,13.2101759820147,13.3620170852563,20271.1909640404,0.0,1.0
1999-07-13,32.81,33.13,32.63,33.13,8000,13.1102805193558,13.2381467115592,13.0383557862414,13.2381467115592,20020.9293472004,0.0,1.0
1999-07-14,33.19,33.44,32.69,32.75,45600,13.2621216225973,13.3620170852563,13.0623306972795,13.0863056083177,114119.297279043,0.0,1.0
1999-07-15,33.44,33.44,32.94,33.13,9900,13.3620170852563,13.3620170852563,13.1622261599384,13.2381467115592,24775.9000671604,0.0,1.0
1999-07-16,33.13,33.44,33.0,33.25,19100,13.2381467115592,13.3620170852563,13.1862010709766,13.2860965336355,47799.9688164409,0.0,1.0
1999-07-19,33.13,33.13,32.75,32.94,19300,13.2381467115592,13.2381467115592,13.0863056083177,13.1622261599384,48300.492050121,0.0,1.0
1999-07-20,32.5,33.19,32.44,33.06,13200,12.9864101456587,13.2621216225973,12.9624352346206,13.2101759820147,33034.5334228807,0.0,1.0
1999-07-21,32.5,32.88,32.38,32.38,8800,12.9864101456587,13.1382512489003,12.9384603235825,12.9384603235825,22023.0222819205,0.0,1.0
1999-07-22,32.13,32.5,32.0,32.5,13800,12.8385648609235,12.9864101456587,12.7866192203409,12.9864101456587,34536.1031239208,0.0,1.0
1999-07-23,32.56,32.69,32.0,32.13,9600,13.0103850566969,13.0623306972795,12.7866192203409,12.8385648609235,24025.1152166404,0.0,1.0
1999-07-26,32.0,32.63,31.94,32.63,10100,12.7866192203409,13.0383557862414,12.7626443093028,13.0383557862414,25276.4233008405,0.0,1.0
1999-07-27,32.38,33.13,32.06,32.31,25900,12.9384603235825,13.2381467115592,12.8105941313791,12.910489594038,64817.7587615611,0.0,1.0
1999-07-28,32.0,32.56,32.0,32.56,8900,12.7866192203409,13.0103850566969,12.7866192203409,13.0103850566969,22273.2838987605,0.0,1.0
1999-07-29,32.0,32.25,32.0,32.0,7800,12.7866192203409,12.8865146829998,12.7866192203409,12.7866192203409,19520.4061135204,0.0,1.0
1999-07-30,32.13,32.13,31.88,32.13,15600,12.8385648609235,12.8385648609235,12.7386693982646,12.8385648609235,39040.8122270409,0.0,1.0
1999-08-02,32.38,32.44,31.94,32.0,12900,12.9384603235825,12.9624352346206,12.7626443093028,12.7866192203409,32283.7485723605,0.0,1.0
1999-08-03,32.25,32.5,32.19,32.38,6700,12.8865146829998,12.9864101456587,12.8625397719617,12.9384603235825,16767.5283282804,0.0,1.0
1999-08-04,32.38,32.44,32.06,32.31,19700,12.9384603235825,12.9624352346206,12.8105941313791,12.910489594038,49301.5385174808,0.0,1.0
1999-08-05,32.31,32.5,32.13,32.31,6500,12.910489594038,12.9864101456587,12.8385648609235,12.910489594038,16267.0050946003,0.0,1.0
1999-08-06,32.31,32.38,32.31,32.38,3100,12.910489594038,12.9384603235825,12.910489594038,12.9384603235825,7758.11012204013,0.0,1.0
1999-08-09,31.88,32.25,31.88,32.13,10600,12.7386693982646,12.8865146829998,12.7386693982646,12.8385648609235,26527.7313850406,0.0,1.0
1999-08-10,31.19,32.13,31.0,32.0,20200,12.462957921326,12.8385648609235,12.3870373697053,12.7866192203409,50552.8466016811,0.0,1.0
1999-08-11,31.44,31.44,31.06,31.31,12200,12.5628533839849,12.5628533839849,12.4110122807434,12.5109077434023,30531.9172544807,0.0,1.0
1999-08-12,31.81,31.94,31.56,31.56,10800,12.7106986687201,12.7626443093028,12.6108032060612,12.6108032060612,27028.2546187206,0.0,1.0
1999-08-13,32.19,32.25,31.81,31.81,7900,12.8625397719617,12.8865146829998,12.7106986687201,12.7106986687201,19770.6677303604,0.0,1.0
1999-08-16,31.88,32.19,31.81,32.19,9600,12.7386693982646,12.8625397719617,12.7106986687201,12.8625397719617,24025.1152166405,0.0,1.0
1999-08-17,32.13,32.25,31.88,32.06,16700,12.8385648609235,12.8865146829998,12.7386693982646,12.8105941313791,41793.690012281,0.0,1.0
1999-08-18,31.5,31.56,31.31,31.38,7400,12.79860667586,12.8229849742902,12.721408730831,12.7498500789996,18212.9200391524,0.53,1.0
1999-08-19,31.75,31.94,31.38,31.38,31200,12.9001829193192,12.9773808643482,12.7498500789996,12.7498500789996,76789.6088137236,0.0,1.0
1999-08-20,31.13,31.75,31.06,31.75,21100,12.6482738355404,12.9001829193192,12.6198324873718,12.9001829193192,51931.4341656911,0.0,1.0
1999-08-23,30.5,31.31,30.5,31.31,11100,12.3923017020232,12.721408730831,12.3923017020232,12.721408730831,27319.3800587285,0.0,1.0
1999-08-24,30.5,30.5,30.06,30.38,25200,12.3923017020232,12.3923017020232,12.213527513535,12.3435451051627,62022.3763495458,0.0,1.0
1999-08-25,30.25,30.69,30.06,30.63,15600,12.290725458564,12.4694996470522,12.213527513535,12.4451213486219,38394.8044068617,0.0,1.0
1999-08-26,30.0,30.25,29.94,30.0,16600,12.1891492151047,12.290725458564,12.1647709166745,12.1891492151047,40856.0098175582,0.0,1.0
1999-08-27,30.0,30.19,29.94,30.19,6900,12.1891492151047,12.2663471601337,12.1647709166745,12.2663471601337,16982.3173338043,0.0,1.0
1999-08-30,29.5,30.0,29.19,30.0,14500,11.9859967281863,12.1891492151047,11.8600421862969,12.1891492151047,35687.478455096,0.0,1.0
1999-08-31,30.38,30.38,29.38,29.56,22900,12.3435451051627,12.3435451051627,11.9372401313259,12.0103750266165,56361.6039049448,0.0,1.0
1999-09-01,30.19,30.31,30.06,30.25,12900,12.2663471601337,12.3151037569942,12.213527513535,12.290725458564,31749.549797982,0.0,1.0
1999-09-02,30.25,30.38,30.06,30.13,13700,12.290725458564,12.3435451051627,12.213527513535,12.2419688617035,33718.5141265388,0.0,1.0
1999-09-03,30.31,30.38,30.0,30.25,15700,12.3151037569942,12.3435451051627,12.1891492151047,12.290725458564,38640.9249479313,0.0,1.0
1999-09-07,30.06,30.5,30.06,30.31,11500,12.213527513535,12.3923017020232,12.213527513535,12.3151037569942,28303.862223007,0.0,1.0
1999-09-08,29.94,30.06,29.88,30.0,9800,12.1647709166745,12.213527513535,12.1403926182443,12.1891492151047,24119.8130248235,0.0,1.0
1999-09-09,29.94,30.31,29.88,30.06,13700,12.1647709166745,12.3151037569942,12.1403926182443,12.213527513535,33718.514126539,0.0,1.0
1999-09-10,30.06,30.19,29.94,29.94,23700,12.213527513535,12.2663471601337,12.1647709166745,12.1647709166745,58330.5682335014,0.0,1.0
1999-09-13,29.38,30.0,29.38,30.0,26900,11.9372401313259,12.1891492151047,11.9372401313259,12.1891492151047,66206.4255477298,0.0,1.0
1999-09-14,29.81,29.88,29.25,29.38,3100,12.1119512700757,12.1403926182443,11.8844204847271,11.9372401313259,7629.73677315847,0.0,1.0
1999-09-15,30.0,30.06,29.88,30.0,10400,12.1891492151047,12.213527513535,12.1403926182443,12.1891492151047,25596.5362712413,0.0,1.0
1999-09-16,29.25,29.94,29.25,29.94,13000,11.8844204847271,12.1647709166745,11.8844204847271,12.1647709166745,31995.6703390516,0.0,1.0
1999-09-17,29.31,29.38,29.25,29.25,8600,11.9087987831573,11.9372401313259,11.8844204847271,11.8844204847271,21166.366531988,0.0,1.0
1999-09-20,29.44,29.44,29.0,29.44,23300,11.9616184297561,11.9616184297561,11.7828442412679,11.9616184297561,57346.0860692232,0.0,1.0
1999-09-21,29.69,29.75,29.44,29.56,12400,12.0631946732153,12.0875729716455,11.9616184297561,12.0103750266165,30518.9470926338,0.0,1.0
1999-09-22,29.75,29.94,29.5,29.63,14700,12.0875729716455,12.1647709166745,11.9859967281863,12.0388163747851,36179.7195372353,0.0,1.0
1999-09-23,29.94,30.06,29.75,29.88,9700,12.1647709166745,12.213527513535,12.0875729716455,12.1403926182443,23873.6924837539,0.0,1.0
1999-09-24,29.94,29.94,29.75,29.75,12700,12.1647709166745,12.1647709166745,12.0875729716455,12.0875729716455,31257.3087158427,0.0,1.0
1999-09-27,30.0,30.13,29.75,29.81,14000,12.1891492151047,12.2419688617035,12.0875729716455,12.1119512700757,34456.8757497479,0.0,1.0
1999-09-28,29.75,30.0,29.63,30.0,7300,12.0875729716455,12.1891492151047,12.0388163747851,12.1891492151047,17966.7994980828,0.0,1.0
1999-09-29,29.75,29.88,29.5,29.69,12500,12.0875729716455,12.1403926182443,11.9859967281863,12.0631946732153,30765.0676337035,0.0,1.0
1999-09-30,30.25,30.31,29.63,29.69,41000,12.290725458564,12.3151037569942,12.0388163747851,12.0631946732153,100909.421838547,0.0,1.0
1999-10-01,30.13,30.31,29.88,30.13,35800,12.2419688617035,12.3151037569942,12.1403926182443,12.2419688617035,88111.1537029267,0.0,1.0
1999-10-04,29.94,30.13,29.81,30.13,8100,12.1647709166745,12.2419688617035,12.1119512700757,12.2419688617035,19935.7638266398,0.0,1.0
1999-10-05,29.94,30.0,29.88,29.94,12800,12.1647709166745,12.1891492151047,12.1403926182443,12.1647709166745,31503.4292569124,0.0,1.0
1999-10-06,30.06,30.13,29.88,29.88,16400,12.213527513535,12.2419688617035,12.1403926182443,12.1403926182443,40363.7687354187,0.0,1.0
1999-10-07,29.88,30.5,29.75,30.0,22200,12.1403926182443,12.3923017020232,12.0875729716455,12.1891492151047,54638.7601174573,0.0,1.0
1999-10-08,29.75,30.0,29.63,29.69,14500,12.0875729716455,12.1891492151047,12.0388163747851,12.0631946732153,35687.478455096,0.0,1.0
1999-10-11,29.88,29.88,29.5,29.56,12600,12.1403926182443,12.1403926182443,11.9859967281863,12.0103750266165,31011.1881747731,0.0,1.0
1999-10-12,29.56,29.75,29.5,29.75,4900,12.0103750266165,12.0875729716455,11.9859967281863,12.0875729716455,12059.9065124118,0.0,1.0
1999-10-13,29.31,29.56,29.25,29.56,11500,11.9087987831573,12.0103750266165,11.8844204847271,12.0103750266165,28303.8622230072,0.0,1.0
1999-10-14,29.38,29.56,29.25,29.31,7300,11.9372401313259,12.0103750266165,11.8844204847271,11.9087987831573,17966.7994980828,0.0,1.0
1999-10-15,29.19,29.69,29.19,29.5,13100,11.8600421862969,12.0631946732153,11.8600421862969,11.9859967281863,32241.7908801212,0.0,1.0
1999-10-18,28.88,29.5,28.88,29.19,12300,11.7340876444075,11.9859967281863,11.7340876444075,11.8600421862969,30272.8265515641,0.0,1.0
1999-10-19,29.19,29.44,28.88,28.88,29700,11.8600421862969,11.9616184297561,11.7340876444075,11.7340876444075,73097.8006976794,0.0,1.0
1999-10-20,29.13,29.31,29.0,29.31,16700,11.8356638878667,11.9087987831573,11.7828442412679,11.9087987831573,41102.1303586277,0.0,1.0
1999-10-21,29.19,29.25,29.0,29.25,12800,11.8600421862969,11.8844204847271,11.7828442412679,11.8844204847271,31503.4292569123,0.0,1.0
1999-10-22,29.81,29.88,29.19,29.31,18900,12.1119512700757,12.1403926182443,11.8600421862969,11.9087987831573,46516.7822621597,0.0,1.0
1999-10-25,30.0,30.0,29.5,29.94,26200,12.1891492151047,12.1891492151047,11.9859967281863,12.1647709166745,64483.5817602425,0.0,1.0
1999-10-26,29.69,29.94,29.38,29.94,11100,12.0631946732153,12.1647709166745,11.9372401313259,12.1647709166745,27319.3800587287,0.0,1.0
1999-10-27,30.0,30.06,29.44,29.69,28300,12.1891492151047,12.213527513535,11.9616184297561,12.0631946732153,69652.1131227047,0.0,1.0
1999-10-28,29.56,29.88,29.38,29.88,10200,12.0103750266165,12.1403926182443,11.9372401313259,12.1403926182443,25104.295189102,0.0,1.0
1999-10-29,29.94,30.0,29.75,29.81,25100,12.1647709166745,12.1891492151047,12.0875729716455,12.1119512700757,61776.2558084766,0.0,1.0
1999-11-01,29.75,30.0,29.63,30.0,10700,12.0875729716455,12.1891492151047,12.0388163747851,12.1891492151047,26334.8978944502,0.0,1.0
1999-11-02,29.88,29.94,29.75,29.75,9200,12.1403926182443,12.1647709166745,12.0875729716455,12.0875729716455,22643.0897784057,0.0,1.0
1999-11-03,29.81,30.0,29.75,29.88,11700,12.1119512700757,12.1891492151047,12.0875729716455,12.1403926182443,28796.1033051465,0.0,1.0
1999-11-04,28.38,29.81,28.19,29.81,61000,11.5309351574891,12.1119512700757,11.4537372124601,12.1119512700757,150133.530052472,0.0,1.0
1999-11-05,27.06,28.38,25.75,28.13,94500,10.9946125920245,11.5309351574891,10.4623530762982,11.4293589140299,232583.911310797,0.0,1.0
1999-11-08,27.06,27.19,26.0,26.63,59500,10.9946125920245,11.0474322386233,10.5639293197574,10.8199014532746,146441.721936428,0.0,1.0
1999-11-09,26.75,27.0,26.56,26.94,53000,10.8686580501351,10.9702342935943,10.7914601051061,10.9458559951641,130443.886766902,0.0,1.0
1999-11-10,26.25,26.63,25.88,26.56,87500,10.6655055632167,10.8199014532746,10.515172722897,10.7914601051061,215355.473435923,0.0,1.0
1999-11-11,25.44,25.75,25.0,25.63,85800,10.3363985344088,10.4623530762982,10.1576243459206,10.4135964794378,211171.42423774,0.0,1.0
1999-11-12,25.06,25.38,24.69,25.31,87700,10.1820026443508,10.3120202359786,10.0316698040312,10.28357888781,215847.714518064,0.0,1.0
1999-11-15,25.38,25.75,24.81,24.88,89300,10.3120202359786,10.4623530762982,10.0804264008916,10.1088677490602,219785.643175177,0.0,1.0
1999-11-16,25.19,25.38,24.75,25.38,77200,10.2348222909496,10.3120202359786,10.0560481024614,10.3120202359786,190005.057705752,0.0,1.0
1999-11-17,24.94,25.13,24.63,24.63,66700,10.3485876836239,10.4274261623685,10.2199564814618,10.2199564814618,160746.379202294,0.53,1.0
1999-11-18,27.06,27.38,24.94,24.94,154900,11.2282591306681,11.3610397264484,10.3485876836239,10.3485876836239,373307.558297383,0.0,1.0
1999-11-19,26.63,27.13,26.63,26.88,63200,11.0498352050884,11.2573048859951,11.0498352050884,11.1535700455417,152311.411777886,0.0,1.0
1999-11-22,26.06,26.88,26.0,26.5,81400,10.8133197688548,11.1535700455417,10.788423407146,10.9958930880527,196173.242384809,0.0,1.0
1999-11-23,25.56,25.94,25.19,25.63,97700,10.6058500879482,10.7635270454372,10.4523225240773,10.6348958432751,235456.090675623,0.0,1.0
1999-11-24,26.56,26.88,25.31,25.5,63800,11.0207894497615,11.1535700455417,10.5021152474949,10.5809537262394,153757.406193498,0.0,1.0
1999-11-26,26.25,26.69,26.13,26.56,25900,10.8921582475994,11.0747315667972,10.8423655241818,11.0207894497615,62418.7589406206,0.0,1.0
1999-11-29,26.31,26.44,25.75,26.25,46400,10.9170546093082,10.9709967263439,10.6846885666927,10.8921582475994,111823.568140726,0.0,1.0
1999-11-30,25.88,26.38,25.88,26.25,55400,10.7386306837284,10.9461003646351,10.7386306837284,10.8921582475994,133513.484374919,0.0,1.0
1999-12-01,26.0,26.44,26.0,26.25,88400,10.788423407146,10.9709967263439,10.788423407146,10.8921582475994,213043.177233626,0.0,1.0
1999-12-02,26.38,26.5,26.06,26.19,53200,10.9461003646351,10.9958930880527,10.8133197688548,10.8672618858906,128211.504851005,0.0,1.0
1999-12-03,26.25,26.38,26.13,26.19,37800,10.8921582475994,10.9461003646351,10.8423655241818,10.8672618858906,91097.6481836085,0.0,1.0
1999-12-06,26.56,26.88,26.25,26.25,47300,11.0207894497615,11.1535700455417,10.8921582475994,10.8921582475994,113992.559764145,0.0,1.0
1999-12-07,26.25,26.56,26.25,26.56,36200,10.8921582475994,11.0207894497615,10.8921582475994,11.0207894497615,87241.6630753076,0.0,1.0
1999-12-08,26.69,26.69,26.19,26.25,56400,11.0747315667972,11.0747315667972,10.8672618858906,10.8921582475994,135923.475067607,0.0,1.0
1999-12-09,25.88,26.5,25.63,26.5,93900,10.7386306837284,10.9958930880527,10.6348958432751,10.9958930880527,226298.12604341,0.0,1.0
1999-12-10,26.19,26.5,25.75,25.75,38400,10.8672618858906,10.9958930880527,10.6846885666927,10.6846885666927,92543.6425992214,0.0,1.0
1999-12-13,26.0,26.06,25.63,26.0,65600,10.788423407146,10.8133197688548,10.6348958432751,10.788423407146,158095.389440338,0.0,1.0
1999-12-14,25.94,26.0,25.63,26.0,30500,10.7635270454372,10.788423407146,10.6348958432751,10.788423407146,73504.7161269862,0.0,1.0
1999-12-15,26.06,26.06,25.81,25.88,64200,10.8133197688548,10.8133197688548,10.7095849284015,10.7386306837284,154721.402470574,0.0,1.0
1999-12-16,27.13,27.13,26.0,26.0,67300,11.2573048859951,11.2573048859951,10.788423407146,10.788423407146,162192.373617906,0.0,1.0
1999-12-17,27.25,27.75,26.94,26.94,70300,11.3070976094127,11.5145672903193,11.1784664072505,11.1784664072505,169422.34569597,0.0,1.0
1999-12-20,27.94,27.94,26.69,27.31,65000,11.5934057690639,11.5934057690639,11.0747315667972,11.3319939711215,156649.395024724,0.0,1.0
1999-12-21,28.0,28.13,27.63,27.88,49100,11.6183021307727,11.6722442478084,11.4647745669017,11.5685094073551,118330.543010983,0.0,1.0
1999-12-22,29.38,29.56,27.75,27.75,70500,12.190918450075,12.2656075352014,11.5145672903193,11.5145672903193,169904.343834509,0.0,1.0
1999-12-23,28.88,30.25,28.88,29.63,94800,11.9834487691684,12.5519156948526,11.9834487691684,12.2946532905283,228467.117666828,0.0,1.0
1999-12-27,28.88,29.5,28.69,28.88,97200,11.9834487691684,12.2407111734926,11.9046102904238,11.9834487691684,234251.095329279,0.0,1.0
1999-12-28,28.8,29.0,28.63,28.81,55100,11.9502536202233,12.033241492586,11.879713928715,11.9544030138414,132790.487167112,0.0,1.0
1999-12-29,28.38,28.75,27.88,28.75,72400,11.7759790882617,11.9295066521326,11.5685094073551,11.9295066521326,174483.326150616,0.0,1.0
1999-12-30,28.63,28.81,28.31,28.38,40300,11.879713928715,11.9544030138414,11.7469333329348,11.7759790882617,97122.6249153293,0.0,1.0
1999-12-31,28.63,28.69,28.5,28.63,33300,11.879713928715,11.9046102904238,11.8257718116793,11.879713928715,80252.6900665128,0.0,1.0
2000-01-03,28.19,28.75,27.94,28.5,36900,11.6971406095172,11.9295066521326,11.5934057690639,11.8257718116793,88928.6565601894,0.0,1.0
2000-01-04,27.19,28.0,26.94,28.0,72300,11.2822012477039,11.6183021307727,11.1784664072505,11.6183021307727,174242.327081347,0.0,1.0
2000-01-05,26.5,27.44,26.13,27.13,73800,10.9958930880527,11.3859360881572,10.8423655241818,11.2573048859951,177857.313120379,0.0,1.0
2000-01-06,27.38,27.38,26.5,26.75,85700,11.3610397264484,11.3610397264484,10.9958930880527,11.099627928506,206536.202363367,0.0,1.0
2000-01-07,28.38,28.38,27.13,27.19,108200,11.7759790882617,11.7759790882617,11.2573048859951,11.2822012477039,260760.992948849,0.0,1.0
2000-01-10,28.13,28.31,27.0,28.31,82800,11.6722442478084,11.7469333329348,11.2033627689593,11.7469333329348,199547.229354571,0.0,1.0
2000-01-11,27.81,28.13,27.06,28.0,99700,11.5394636520281,11.6722442478084,11.2282591306681,11.6183021307727,240276.072061001,0.0,1.0
2000-01-12,28.19,28.38,27.38,27.56,107000,11.6971406095172,11.7759790882617,11.3610397264484,11.4357288115748,257869.004117623,0.0,1.0
2000-01-13,28.94,29.25,27.63,27.63,57000,12.0083451308772,12.1369763330393,11.4647745669017,11.4647745669017,137369.469483219,0.0,1.0
2000-01-14,29.44,29.5,28.56,28.69,117900,12.2158148117838,12.2407111734926,11.8506681733881,11.9046102904238,284137.902667923,0.0,1.0
2000-01-18,28.63,29.19,28.56,29.19,71500,11.879713928715,12.1120799713305,11.8506681733881,12.1120799713305,172314.334527197,0.0,1.0
2000-01-19,29.25,29.81,28.44,28.5,120500,12.1369763330393,12.3693423756547,11.8008754499705,11.8257718116793,290403.878468911,0.0,1.0
2000-01-20,30.56,30.56,29.38,29.44,126600,12.6805468970147,12.6805468970147,12.190918450075,12.2158148117838,305104.82169431,0.0,1.0
2000-01-21,30.56,30.56,29.75,30.31,76100,12.6805468970147,12.6805468970147,12.3444460139459,12.5768120565614,183400.291713562,0.0,1.0
2000-01-24,29.88,30.44,29.81,30.25,47000,12.3983881309817,12.6307541735971,12.3693423756547,12.5519156948526,113269.562556339,0.0,1.0
2000-01-25,29.75,30.63,29.75,30.63,69000,12.3444460139459,12.7095926523417,12.3444460139459,12.7095926523417,166289.357795477,0.0,1.0
2000-01-26,29.31,29.5,29.06,29.5,51200,12.1618726947481,12.2407111734926,12.0581378542948,12.2407111734926,123391.523465629,0.0,1.0
2000-01-27,29.31,29.44,29.06,29.25,32500,12.1618726947481,12.2158148117838,12.0581378542948,12.1369763330393,78324.697512362,0.0,1.0
2000-01-28,28.38,29.38,28.38,29.25,41500,11.7759790882617,12.190918450075,11.7759790882617,12.1369763330393,100014.613746555,0.0,1.0
2000-01-31,28.0,28.31,28.0,28.25,23100,11.6183021307727,11.7469333329348,11.6183021307727,11.722036971226,55670.7850010941,0.0,1.0
2000-02-01,27.81,28.06,27.75,28.0,18700,11.5394636520281,11.6431984924815,11.5145672903193,11.6183021307727,45066.8259532669,0.0,1.0
2000-02-02,27.56,27.94,27.56,27.88,22400,11.4357288115748,11.5934057690639,11.4357288115748,11.5685094073551,53983.7915162126,0.0,1.0
2000-02-03,28.31,28.31,27.5,27.81,36700,11.7469333329348,11.7469333329348,11.410832449866,11.5394636520281,88446.6584216518,0.0,1.0
2000-02-04,28.5,28.5,28.19,28.19,33600,11.8257718116793,11.8257718116793,11.6971406095172,11.6971406095172,80975.687274319,0.0,1.0
2000-02-07,28.31,28.94,28.19,28.38,29700,11.7469333329348,12.0083451308772,11.6971406095172,11.7759790882617,71576.7235728354,0.0,1.0
2000-02-08,27.88,28.44,27.75,28.44,39300,11.5685094073551,11.8008754499705,11.5145672903193,11.8008754499705,94712.6342226406,0.0,1.0
2000-02-09,28.06,28.38,28.0,28.13,21600,11.6431984924815,11.7759790882617,11.6183021307727,11.6722442478084,52055.798962062,0.0,1.0
2000-02-10,28.69,29.13,28.13,28.19,42500,11.9046102904238,12.0871836096217,11.6722442478084,11.6971406095172,102424.604439243,0.0,1.0
2000-02-11,29.75,30.5,28.56,28.56,87400,12.3444460139459,12.6556505353059,11.8506681733881,11.8506681733881,210633.186540938,0.0,1.0
2000-02-14,29.31,29.5,29.31,29.5,15700,12.1618726947481,12.2407111734926,12.1618726947481,12.2407111734926,37836.8538752026,0.0,1.0
2000-02-15,29.19,29.44,29.06,29.06,33200,12.1120799713305,12.2158148117838,12.0581378542948,12.0581378542948,80011.6909972437,0.0,1.0
2000-02-16,29.25,29.94,29.06,29.44,39100,12.1784702692206,12.4657572601869,12.0993622572154,12.2575782812258,93909.5776988084,0.1,1.0
2000-02-17,28.94,29.13,28.56,29.13,29900,12.0493993022648,12.12850731427,11.8911832782544,12.12850731427,71813.2064755591,0.0,1.0
2000-02-18,28.69,29.19,28.69,28.81,23500,11.9453098127843,12.1534887917453,11.9453098127843,11.9952727677349,56441.8177985163,0.0,1.0
2000-02-22,29.19,29.19,28.38,28.56,52000,12.1534887917453,12.1534887917453,11.8162388458284,11.8911832782544,124892.533000973,0.0,1.0
2000-02-23,29.19,29.31,29.06,29.13,35900,12.1534887917453,12.2034517466959,12.0993622572154,12.12850731427,86223.8833602868,0.0,1.0
2000-02-24,28.94,29.13,28.75,29.0,13400,12.0493993022648,12.12850731427,11.9702912902596,12.0743807797401,32183.8450425583,0.0,1.0
2000-02-25,28.81,28.94,28.63,28.94,13300,11.9952727677349,12.0493993022648,11.9203283353089,12.0493993022648,31943.6670944796,0.0,1.0
2000-02-28,28.81,29.0,28.63,28.69,20600,11.9952727677349,12.0743807797401,11.9203283353089,11.9453098127843,49476.6573042315,0.0,1.0
2000-02-29,29.44,29.44,28.56,28.81,25700,12.2575782812258,12.2575782812258,11.8911832782544,11.9952727677349,61725.73265625,0.0,1.0
2000-03-01,29.63,30.0,29.19,29.25,23300,12.336686293231,12.4907387376622,12.1534887917453,12.1784702692206,55961.4619023589,0.0,1.0
2000-03-02,30.0,30.5,29.81,29.81,26000,12.4907387376622,12.6989177166232,12.411630725657,12.411630725657,62446.2665004862,0.0,1.0
2000-03-03,29.56,30.5,29.5,29.88,29500,12.3075412361765,12.6989177166232,12.2825597587011,12.4407757827115,70852.4946832439,0.0,1.0
2000-03-06,29.94,30.5,29.13,29.44,58900,12.4657572601869,12.6989177166232,12.12850731427,12.2575782812258,141464.811418409,0.0,1.0
2000-03-07,29.0,30.06,29.0,30.0,21800,12.0743807797401,12.5157202151375,12.0743807797401,12.4907387376622,52358.792681177,0.0,1.0
2000-03-08,29.63,29.63,28.5,29.0,51300,12.336686293231,12.336686293231,11.8662018007791,12.0743807797401,123211.287364421,0.0,1.0
2000-03-09,30.06,30.19,29.56,29.63,31700,12.5157202151375,12.5698467496674,12.3075412361765,12.336686293231,76136.4095409775,0.0,1.0
2000-03-10,30.06,30.13,29.75,30.06,29800,12.5157202151375,12.544865272192,12.3866492481817,12.5157202151375,71573.0285274804,0.0,1.0
2000-03-13,29.94,30.13,29.38,29.81,57600,12.4657572601869,12.544865272192,12.2325968037505,12.411630725657,138342.498093384,0.0,1.0
2000-03-14,30.19,30.63,29.81,30.06,48800,12.5698467496674,12.7530442511531,12.411630725657,12.5157202151375,117206.838662451,0.0,1.0
2000-03-15,30.56,30.81,29.81,30.0,33300,12.7238991940985,12.8279886835791,12.411630725657,12.4907387376622,79979.2567102384,0.0,1.0
2000-03-16,31.44,31.44,30.31,30.38,44100,13.09029419707,13.09029419707,12.619809704618,12.6489547616726,105918.475102748,0.0,1.0
2000-03-17,31.13,31.13,30.75,31.13,16400,12.9612232301141,12.9612232301141,12.8030072061037,12.9612232301141,39389.1834849222,0.0,1.0
2000-03-20,30.94,31.0,30.5,31.0,11600,12.8821152181089,12.9070966955842,12.6989177166232,12.9070966955842,27860.6419771401,0.0,1.0
2000-03-21,30.19,30.5,29.69,30.5,14800,12.5698467496674,12.6989177166232,12.3616677707063,12.6989177166232,35546.3363156613,0.0,1.0
2000-03-22,29.25,30.13,28.56,30.0,56700,12.1784702692206,12.544865272192,11.8911832782544,12.4907387376622,136180.896560676,0.0,1.0
2000-03-23,29.44,29.81,29.06,29.13,28500,12.2575782812258,12.411630725657,12.0993622572154,12.12850731427,68450.7152024562,0.0,1.0
2000-03-24,28.31,29.63,28.31,29.44,64000,11.7870937887739,12.336686293231,11.7870937887739,12.2575782812258,153713.886770427,0.0,1.0
2000-03-27,29.0,29.0,28.44,28.56,39000,12.0743807797401,12.0743807797401,11.8412203233037,11.8911832782544,93669.3997507295,0.0,1.0
2000-03-28,29.75,29.75,28.94,28.94,28000,12.3866492481817,12.3866492481817,12.0493993022648,12.0493993022648,67249.8254620619,0.0,1.0
2000-03-29,29.5,29.75,29.13,29.75,27000,12.2825597587011,12.3866492481817,12.12850731427,12.3866492481817,64848.0459812744,0.0,1.0
2000-03-30,30.06,30.25,29.56,29.63,22200,12.5157202151375,12.5948282271427,12.3075412361765,12.336686293231,53319.5044734921,0.0,1.0
2000-03-31,30.0,30.06,29.94,30.06,19900,12.4907387376622,12.5157202151375,12.4657572601869,12.5157202151375,47795.4116676798,0.0,1.0
2000-04-03,29.75,30.19,29.75,30.0,42200,12.3866492481817,12.5698467496674,12.3866492481817,12.4907387376622,101355.09408925,0.0,1.0
2000-04-04,28.94,30.0,28.75,30.0,20300,12.0493993022648,12.4907387376622,11.9702912902596,12.4907387376622,48756.123459995,0.0,1.0
2000-04-05,28.56,28.81,27.44,28.81,48100,11.8911832782544,11.9952727677349,11.4248623653817,11.9952727677349,115525.5930259,0.0,1.0
2000-04-06,29.0,29.0,28.69,28.75,11100,12.0743807797401,12.0743807797401,11.9453098127843,11.9702912902596,26659.7522367461,0.0,1.0
2000-04-07,29.31,29.31,28.75,29.25,13700,12.2034517466959,12.2034517466959,11.9702912902596,12.1784702692206,32904.3788867948,0.0,1.0
2000-04-10,29.25,30.0,28.88,29.25,50600,12.1784702692206,12.4907387376622,12.0244178247895,12.1784702692206,121530.04172787,0.0,1.0
2000-04-11,30.0,30.25,29.25,29.25,30300,12.4907387376622,12.5948282271427,12.1784702692206,12.1784702692206,72773.9182678743,0.0,1.0
2000-04-12,30.13,30.25,30.0,30.0,34700,12.544865272192,12.5948282271427,12.4907387376622,12.4907387376622,83341.7479833416,0.0,1.0
2000-04-13,30.19,30.63,30.0,30.13,24700,12.5698467496674,12.7530442511531,12.4907387376622,12.544865272192,59323.9531754618,0.0,1.0
2000-04-14,28.88,30.19,28.88,30.19,36900,12.0244178247895,12.5698467496674,12.0244178247895,12.5698467496674,88625.6628410744,0.0,1.0
2000-04-17,29.5,29.5,28.75,28.75,27100,12.2825597587011,12.2825597587011,11.9702912902596,11.9702912902596,65088.2239293532,0.0,1.0
2000-04-18,29.94,29.94,29.13,29.38,15700,12.4657572601869,12.4657572601869,12.12850731427,12.2325968037505,37707.9378483704,0.0,1.0
2000-04-19,29.56,29.81,29.5,29.69,9700,12.3075412361765,12.411630725657,12.2825597587011,12.3616677707063,23297.2609636429,0.0,1.0
2000-04-20,29.38,29.94,29.25,29.31,34600,12.2325968037505,12.4657572601869,12.1784702692206,12.2034517466959,83101.5700352625,0.0,1.0
2000-04-24,27.5,29.25,27.5,29.25,26400,11.449843842857,12.1784702692206,11.449843842857,12.1784702692206,63406.9782928014,0.0,1.0
2000-04-25,27.94,28.38,27.69,28.0,21100,11.6330413443427,11.8162388458284,11.5289518548622,11.658022821818,50677.5470446254,0.0,1.0
2000-04-26,28.5,28.75,27.94,27.94,15800,11.8662018007791,11.9702912902596,11.6330413443427,11.6330413443427,37948.1157964493,0.0,1.0
2000-04-27,29.94,29.94,28.56,28.56,16000,12.4657572601869,12.4657572601869,11.8911832782544,11.8911832782544,38428.4716926068,0.0,1.0
2000-04-28,29.88,29.88,29.56,29.75,16600,12.4407757827115,12.4407757827115,12.3075412361765,12.3866492481817,39869.5393810798,0.0,1.0
2000-05-01,29.44,29.69,28.81,29.69,16200,12.2575782812258,12.3616677707063,11.9952727677349,12.3616677707063,38908.8275887646,0.0,1.0
2000-05-02,28.0,29.44,28.0,29.38,21900,11.658022821818,12.2575782812258,11.658022821818,12.2325968037505,52598.9706292559,0.0,1.0
2000-05-03,28.56,29.25,28.25,28.25,107300,11.8911832782544,12.1784702692206,11.7621123112985,11.7621123112985,257710.938288545,0.0,1.0
2000-05-04,28.31,28.44,28.25,28.44,16200,11.7870937887739,11.8412203233037,11.7621123112985,11.8412203233037,38908.8275887644,0.0,1.0
2000-05-05,29.0,29.0,28.25,28.25,12300,12.0743807797401,12.0743807797401,11.7621123112985,11.7621123112985,29541.8876136916,0.0,1.0
2000-05-08,29.38,29.69,29.13,29.13,14800,12.2325968037505,12.3616677707063,12.12850731427,12.12850731427,35546.3363156614,0.0,1.0
2000-05-09,29.13,29.56,29.0,29.31,14600,12.12850731427,12.3075412361765,12.0743807797401,12.2034517466959,35065.9804195038,0.0,1.0
2000-05-10,28.81,29.13,28.75,29.13,17400,11.9952727677349,12.12850731427,11.9702912902596,12.12850731427,41790.9629657101,0.0,1.0
2000-05-11,29.44,29.44,28.81,28.81,13900,12.2575782812258,12.2575782812258,11.9952727677349,11.9952727677349,33384.7347829523,0.0,1.0
2000-05-12,29.31,29.69,29.31,29.44,12500,12.2034517466959,12.3616677707063,12.2034517466959,12.2575782812258,30022.2435098493,0.0,1.0
2000-05-15,29.63,29.63,28.75,29.44,11400,12.336686293231,12.336686293231,11.9702912902596,12.2575782812258,27380.2860809825,0.0,1.0
2000-05-16,29.0,29.75,29.0,29.75,10900,12.0743807797401,12.3866492481817,12.0743807797401,12.3866492481817,26179.3963405885,0.0,1.0
2000-05-17,28.25,29.0,28.25,28.88,9000,11.7621123112985,12.0743807797401,11.7621123112985,12.0244178247895,21616.0153270915,0.0,1.0
2000-05-18,27.63,28.25,27.5,28.25,11900,11.5039703773869,11.7621123112985,11.449843842857,11.7621123112985,28581.1758213763,0.0,1.0
2000-05-19,28.25,28.25,27.13,27.75,17200,11.7621123112985,11.7621123112985,11.2957913984258,11.5539333323375,41310.6070695526,0.0,1.0
2000-05-22,28.69,28.94,28.13,28.19,15500,11.9453098127843,12.0493993022648,11.7121493563479,11.7371308338232,37227.5819522129,0.0,1.0
2000-05-23,28.56,28.88,28.44,28.63,11500,11.8911832782544,12.0244178247895,11.8412203233037,11.9203283353089,27620.4640290612,0.0,1.0
2000-05-24,29.31,29.31,28.13,28.56,30600,12.2034517466959,12.2034517466959,11.7121493563479,11.8911832782544,73494.4521121111,0.0,1.0
2000-05-25,29.19,29.31,28.94,29.19,28600,12.1534887917453,12.2034517466959,12.0493993022648,12.1534887917453,68690.8931505349,0.0,1.0
2000-05-26,29.5,29.5,29.19,29.19,17400,12.2825597587011,12.2825597587011,12.1534887917453,12.1534887917453,41790.9629657102,0.0,1.0
2000-05-30,30.94,30.94,29.31,29.44,30300,12.8821152181089,12.8821152181089,12.2034517466959,12.2575782812258,72773.9182678745,0.0,1.0
2000-05-31,30.19,30.63,30.19,30.63,30200,12.6114825454596,12.7952868621208,12.6114825454596,12.7952868621208,72294.2760070857,0.1,1.0
2000-06-01,30.44,30.44,29.56,30.19,40500,12.7159168162898,12.7159168162898,12.3483081829674,12.6114825454596,96950.9330558603,0.0,1.0
2000-06-02,30.94,31.0,30.5,30.5,28200,12.9247853579503,12.9498495829496,12.7409810412891,12.7409810412891,67506.5756092655,0.0,1.0
2000-06-05,30.5,30.94,30.31,30.81,17000,12.7409810412891,12.9247853579503,12.6616109954581,12.8704795371186,40695.4533814721,0.0,1.0
2000-06-06,30.5,30.56,30.5,30.5,12600,12.7409810412891,12.7660452662883,12.7409810412891,12.7409810412891,30162.5125062675,0.0,1.0
2000-06-07,30.94,30.94,30.25,30.31,8300,12.9247853579503,12.9247853579503,12.6365467704588,12.6616109954581,19868.956650954,0.0,1.0
2000-06-08,31.13,31.13,30.75,30.94,22700,13.0041554037813,13.0041554037813,12.8454153121193,12.9247853579503,54340.3995152598,0.0,1.0
2000-06-09,31.0,31.44,31.0,31.13,16100,12.9498495829496,13.1336538996108,12.9498495829496,13.0041554037813,38540.9882024529,0.0,1.0
2000-06-12,29.56,31.19,29.56,31.19,17100,12.3483081829674,13.0292196287805,12.3483081829674,13.0292196287805,40934.8384013631,0.0,1.0
2000-06-13,31.19,31.19,29.5,29.81,27300,13.0292196287805,13.0292196287805,12.3232439579681,12.4527424537976,65352.1104302466,0.0,1.0
2000-06-14,30.44,31.19,30.38,31.13,18300,12.7159168162898,13.0292196287805,12.6908525912906,13.0041554037813,43807.4586400554,0.0,1.0
2000-06-15,29.94,30.5,29.75,30.31,21900,12.5070482746293,12.7409810412891,12.4276782287984,12.6616109954581,52425.3193561319,0.0,1.0
2000-06-16,29.0,30.0,29.0,29.94,33800,12.1143754163076,12.5321124996286,12.1143754163076,12.5070482746293,80912.1367231626,0.0,1.0
2000-06-19,30.0,30.0,28.94,29.0,14900,12.5321124996286,12.5321124996286,12.0893111913084,12.1143754163076,35668.3679637609,0.0,1.0
2000-06-20,29.63,30.0,29.5,30.0,16700,12.3775497787998,12.5321124996286,12.3232439579681,12.5321124996286,39977.2983217993,0.0,1.0
2000-06-21,29.56,30.19,29.56,29.56,10800,12.3483081829674,12.6114825454596,12.3483081829674,12.3483081829674,25853.5821482293,0.0,1.0
2000-06-22,29.13,29.63,29.13,29.63,18500,12.1686812371394,12.3775497787998,12.1686812371394,12.3775497787998,44286.2286798372,0.0,1.0
2000-06-23,29.44,29.69,28.75,29.0,28600,12.2981797329689,12.4026140037991,12.0099411454774,12.1143754163076,68464.1156888294,0.0,1.0
2000-06-26,29.63,29.63,29.0,29.25,11600,12.3775497787998,12.3775497787998,12.1143754163076,12.2188096871379,27768.6623073576,0.0,1.0
2000-06-27,29.25,29.72,29.25,29.63,17900,12.2188096871379,12.4151461162987,12.2188096871379,12.3775497787998,42849.9185604912,0.0,1.0
2000-06-28,29.94,29.94,29.0,29.25,19200,12.5070482746293,12.5070482746293,12.1143754163076,12.2188096871379,45961.9238190746,0.0,1.0
2000-06-29,28.88,29.81,28.88,29.81,13800,12.0642469663091,12.4527424537976,12.0642469663091,12.4527424537976,33035.1327449598,0.0,1.0
2000-06-30,28.19,29.0,28.19,28.81,35000,11.7760083788177,12.1143754163076,11.7760083788177,12.0350053704767,83784.7569618542,0.0,1.0
2000-07-03,29.31,29.31,28.19,28.19,9800,12.2438739121371,12.2438739121371,11.7760083788177,11.7760083788177,23459.7319493193,0.0,1.0
2000-07-05,28.94,29.69,28.88,29.25,17100,12.0893111913084,12.4026140037991,12.0642469663091,12.2188096871379,40934.8384013631,0.0,1.0
2000-07-06,29.0,29.13,28.88,29.0,18200,12.1143754163076,12.1686812371394,12.0642469663091,12.1143754163076,43568.0736201645,0.0,1.0
2000-07-07,28.88,29.0,28.69,29.0,41700,12.0642469663091,12.1143754163076,11.9848769204782,12.1143754163076,99823.5532945525,0.0,1.0
2000-07-10,28.88,28.94,28.56,28.94,18100,12.0642469663091,12.0893111913084,11.9305710996464,12.0893111913084,43328.6886002734,0.0,1.0
2000-07-11,28.13,28.94,28.13,28.75,26200,11.7509441538184,12.0893111913084,11.7509441538184,12.0099411454774,62718.8752114454,0.0,1.0
2000-07-12,28.06,28.13,27.5,27.88,27800,11.7217025579859,11.7509441538184,11.4877697913262,11.6465098829882,66549.0355297018,0.0,1.0
2000-07-13,27.75,28.0,27.75,28.0,15300,11.5922040621565,11.6966383329867,11.5922040621565,11.6966383329867,36625.9080433248,0.0,1.0
2000-07-14,28.13,28.38,27.69,27.69,72100,11.7509441538184,11.8553784246487,11.5671398371572,11.5671398371572,172596.59934142,0.0,1.0
2000-07-17,28.25,28.25,28.06,28.19,15500,11.8010726038169,11.8010726038169,11.7217025579859,11.7760083788177,37104.6780831071,0.0,1.0
2000-07-18,28.0,28.19,27.63,28.0,16200,11.6966383329867,11.7760083788177,11.5420756121579,11.6966383329867,38780.373222344,0.0,1.0
2000-07-19,27.88,28.0,27.75,28.0,8300,11.6465098829882,11.6966383329867,11.5922040621565,11.6966383329867,19868.956650954,0.0,1.0
2000-07-20,27.88,28.0,27.75,27.88,25900,11.6465098829882,11.6966383329867,11.5922040621565,11.6465098829882,62000.7201517722,0.0,1.0
2000-07-21,28.19,28.31,27.94,27.94,41100,11.7760083788177,11.8261368288162,11.6715741079874,11.6715741079874,98387.243175206,0.0,1.0
2000-07-24,28.06,28.19,27.75,28.19,26200,11.7217025579859,11.7760083788177,11.5922040621565,11.7760083788177,62718.8752114456,0.0,1.0
2000-07-25,28.75,28.75,27.88,28.06,22500,12.0099411454774,12.0099411454774,11.6465098829882,11.7217025579859,53861.6294754779,0.0,1.0
2000-07-26,28.94,28.94,28.56,28.75,19500,12.0893111913084,12.0893111913084,11.9305710996464,12.0099411454774,46680.0788787474,0.0,1.0
2000-07-27,28.75,28.94,28.5,28.94,14700,12.0099411454774,12.0893111913084,11.9055068746472,12.0893111913084,35189.5979239789,0.0,1.0
2000-07-28,28.19,28.75,28.19,28.75,16500,11.7760083788177,12.0099411454774,11.7760083788177,12.0099411454774,39498.528282017,0.0,1.0
2000-07-31,28.81,28.81,28.19,28.44,18900,12.0350053704767,12.0350053704767,11.7760083788177,11.8804426496479,45243.7687594013,0.0,1.0
2000-08-01,29.06,29.13,28.38,28.75,16400,12.1394396413069,12.1686812371394,11.8553784246487,12.0099411454774,39259.1432621261,0.0,1.0
2000-08-02,29.13,29.13,28.63,28.94,4400,12.1686812371394,12.1686812371394,11.9598126954789,12.0893111913084,10532.9408752045,0.0,1.0
2000-08-03,29.63,29.75,28.94,28.94,9700,12.3775497787998,12.4276782287984,12.0893111913084,12.0893111913084,23220.3469294283,0.0,1.0
2000-08-04,29.81,29.81,29.44,29.69,9900,12.4527424537976,12.4527424537976,12.2981797329689,12.4026140037991,23699.1169692103,0.0,1.0
2000-08-07,29.75,29.94,29.56,29.69,16100,12.4276782287984,12.5070482746293,12.3483081829674,12.4026140037991,38540.9882024529,0.0,1.0
2000-08-08,29.63,29.75,29.56,29.75,12200,12.3775497787998,12.4276782287984,12.3483081829674,12.4276782287984,29204.9724267036,0.0,1.0
2000-08-09,29.81,29.81,29.5,29.63,13400,12.4527424537976,12.4527424537976,12.3232439579681,12.3775497787998,32077.5926653957,0.0,1.0
2000-08-10,29.81,29.88,29.75,29.75,14000,12.4527424537976,12.4819840496301,12.4276782287984,12.4276782287984,33513.9027847418,0.0,1.0
2000-08-11,30.38,30.44,29.78,29.78,35200,12.6908525912906,12.7159168162898,12.440210341298,12.440210341298,84263.5270016362,0.0,1.0
2000-08-14,30.25,30.31,29.88,30.31,12800,12.6365467704588,12.6616109954581,12.4819840496301,12.6616109954581,30641.2825460497,0.0,1.0
2000-08-15,30.0,30.25,29.94,30.13,20700,12.5321124996286,12.6365467704588,12.5070482746293,12.5864183204603,49552.6991174396,0.0,1.0
2000-08-16,30.38,30.38,30.0,30.0,18000,12.7326262996227,12.7326262996227,12.5733636928466,12.5733636928466,42947.9344741473,0.1,1.0
2000-08-17,30.44,30.56,30.19,30.38,20500,12.7577730270084,12.8080664817797,12.6529949962346,12.7326262996227,48912.9253733344,0.0,1.0
2000-08-18,30.19,30.5,30.06,30.5,6400,12.6529949962346,12.782919754394,12.5985104202323,12.782919754394,15270.3767019191,0.0,1.0
2000-08-21,30.19,30.25,30.06,30.06,11900,12.6529949962346,12.6781417236203,12.5985104202323,12.5985104202323,28393.3566801309,0.0,1.0
2000-08-22,30.31,30.44,30.0,30.13,11400,12.703288451006,12.7577730270084,12.5733636928466,12.6278482688489,27200.3585002934,0.0,1.0
2000-08-23,30.38,30.38,30.13,30.31,1600,12.7326262996227,12.7326262996227,12.6278482688489,12.703288451006,3817.59417547976,0.0,1.0
2000-08-24,30.75,30.75,30.06,30.25,18000,12.8876977851678,12.8876977851678,12.5985104202323,12.6781417236203,42947.9344741473,0.0,1.0
2000-08-25,30.56,30.81,30.5,30.63,8400,12.8080664817797,12.9128445125535,12.782919754394,12.8374043303964,20042.3694212688,0.0,1.0
2000-08-28,30.38,30.5,30.19,30.44,6700,12.7326262996227,12.782919754394,12.6529949962346,12.7577730270084,15986.1756098215,0.0,1.0
2000-08-29,30.5,30.5,30.25,30.44,5900,12.782919754394,12.782919754394,12.6781417236203,12.7577730270084,14077.3785220817,0.0,1.0
2000-08-30,30.44,30.44,30.13,30.31,9300,12.7577730270084,12.7577730270084,12.6278482688489,12.703288451006,22189.7661449761,0.0,1.0
2000-08-31,30.5,30.63,30.13,30.31,24300,12.782919754394,12.8374043303964,12.6278482688489,12.703288451006,57979.7115400992,0.0,1.0
2000-09-01,30.25,30.56,30.13,30.56,6000,12.6781417236203,12.8080664817797,12.6278482688489,12.8080664817797,14315.9781580492,0.0,1.0
2000-09-05,30.0,30.38,29.88,30.25,11800,12.5733636928466,12.7326262996227,12.5230702380752,12.6781417236203,28154.7570441633,0.0,1.0
2000-09-06,30.38,30.44,29.94,29.94,18300,12.7326262996227,12.7577730270084,12.5482169654609,12.5482169654609,43663.7333820497,0.0,1.0
2000-09-07,30.88,30.88,30.5,30.5,7300,12.9421823611701,12.9421823611701,12.782919754394,12.782919754394,17417.7734256265,0.0,1.0
2000-09-08,30.75,30.88,30.69,30.69,15500,12.8876977851678,12.9421823611701,12.8625510577821,12.8625510577821,36982.9435749602,0.0,1.0
2000-09-11,30.94,31.0,30.5,30.81,59400,12.9673290885558,12.9924758159415,12.782919754394,12.9128445125535,141728.183764686,0.0,1.0
2000-09-12,30.75,31.0,30.69,30.75,19500,12.8876977851678,12.9924758159415,12.8625510577821,12.8876977851678,46526.9290136596,0.0,1.0
2000-09-13,31.38,31.38,30.63,30.75,20200,13.1517384227175,13.1517384227175,12.8374043303964,12.8876977851678,48197.1264654323,0.0,1.0
2000-09-14,31.25,31.31,30.5,31.31,14500,13.0972538467152,13.1224005741009,12.782919754394,13.1224005741009,34596.9472152854,0.0,1.0
2000-09-15,31.56,32.25,31.44,31.63,42500,13.2271786048746,13.5163659698101,13.1768851501032,13.2565164534913,101404.845286182,0.0,1.0
2000-09-18,31.56,31.81,31.56,31.56,18600,13.2271786048746,13.3319566356483,13.2271786048746,13.2271786048746,44379.5322899524,0.0,1.0
2000-09-19,32.25,32.25,31.5,31.81,20800,13.5163659698101,13.5163659698101,13.2020318774889,13.3319566356483,49628.724281237,0.0,1.0
2000-09-20,31.69,32.0,31.5,32.0,11300,13.281663180877,13.4115879390364,13.2020318774889,13.4115879390364,26961.7588643258,0.0,1.0
2000-09-21,31.56,32.19,31.56,31.63,12900,13.2271786048746,13.4912192424244,13.2271786048746,13.2565164534913,30779.3530398057,0.0,1.0
2000-09-22,32.0,32.0,30.88,31.5,14900,13.4115879390364,13.4115879390364,12.9421823611701,13.2020318774889,35551.3457591553,0.0,1.0
2000-09-25,31.88,31.94,31.81,31.94,5900,13.361294484265,13.3864412116507,13.3319566356483,13.3864412116507,14077.3785220816,0.0,1.0
2000-09-26,31.81,31.88,31.44,31.75,10200,13.3319566356483,13.361294484265,13.1768851501032,13.3068099082627,24337.1628686836,0.0,1.0
2000-09-27,31.75,32.25,31.69,31.81,44200,13.3068099082627,13.5163659698101,13.281663180877,13.3319566356483,105461.039097628,0.0,1.0
2000-09-28,32.31,32.31,31.5,31.5,45200,13.5415126971958,13.5415126971958,13.2020318774889,13.2020318774889,107847.035457303,0.0,1.0
2000-09-29,31.81,32.44,31.56,32.31,33500,13.3319566356483,13.5959972731981,13.2271786048746,13.5415126971958,79930.878049108,0.0,1.0
2000-10-02,31.81,32.25,31.56,31.75,10900,13.3319566356483,13.5163659698101,13.2271786048746,13.3068099082627,26007.360320456,0.0,1.0
2000-10-03,32.06,32.19,31.81,31.81,12700,13.4367346664221,13.4912192424244,13.3319566356483,13.3319566356483,30302.1537678706,0.0,1.0
2000-10-04,32.0,32.38,31.75,32.13,43200,13.4115879390364,13.5708505458124,13.3068099082627,13.4660725150387,103075.042737954,0.0,1.0
2000-10-05,32.13,32.25,31.75,32.0,35000,13.4660725150387,13.5163659698101,13.3068099082627,13.4115879390364,83509.87258862,0.0,1.0
2000-10-06,32.19,32.5,32.06,32.06,12200,13.4912192424244,13.6211440005838,13.4367346664221,13.4367346664221,29109.1555880333,0.0,1.0
2000-10-09,32.13,32.31,32.06,32.06,12200,13.4660725150387,13.5415126971958,13.4367346664221,13.4367346664221,29109.1555880333,0.0,1.0
2000-10-10,32.63,32.88,32.19,32.19,19800,13.6756285765862,13.7804066073599,13.4912192424244,13.4912192424244,47242.727921562,0.0,1.0
2000-10-11,32.5,32.75,32.38,32.44,7400,13.6211440005838,13.7259220313575,13.5708505458124,13.5959972731981,17656.373061594,0.0,1.0
2000-10-12,32.13,32.5,32.06,32.25,20100,13.4660725150387,13.6211440005838,13.4367346664221,13.5163659698101,47958.5268294647,0.0,1.0
2000-10-13,32.75,32.75,32.06,32.06,18200,13.7259220313575,13.7259220313575,13.4367346664221,13.4367346664221,43425.1337460825,0.0,1.0
2000-10-16,32.69,32.75,32.13,32.75,18900,13.7007753039718,13.7259220313575,13.4660725150387,13.7259220313575,45095.3311978549,0.0,1.0
2000-10-17,32.44,32.88,32.31,32.88,10300,13.5959972731981,13.7804066073599,13.5415126971958,13.7804066073599,24575.7625046511,0.0,1.0
2000-10-18,32.31,32.31,32.06,32.25,5800,13.5415126971958,13.5415126971958,13.4367346664221,13.5163659698101,13838.7788861142,0.0,1.0
2000-10-19,32.13,32.25,32.0,32.25,67300,13.4660725150387,13.5163659698101,13.4115879390364,13.5163659698101,160577.555006118,0.0,1.0
2000-10-20,32.13,32.25,31.88,32.13,12900,13.4660725150387,13.5163659698101,13.361294484265,13.4660725150387,30779.3530398057,0.0,1.0
2000-10-23,31.63,32.0,31.63,32.0,6900,13.2565164534913,13.4115879390364,13.2565164534913,13.4115879390364,16463.3748817565,0.0,1.0
2000-10-24,31.38,31.81,31.0,31.63,54500,13.1517384227175,13.3319566356483,12.9924758159415,13.2565164534913,130036.80160228,0.0,1.0
2000-10-25,30.94,31.31,30.81,31.31,39700,12.9673290885558,13.1224005741009,12.9128445125535,13.1224005741009,94724.0554790918,0.0,1.0
2000-10-26,31.94,31.94,30.75,30.75,104900,13.3864412116507,13.3864412116507,12.8876977851678,12.8876977851678,250291.018129892,0.0,1.0
2000-10-27,32.06,32.06,31.75,32.06,8500,13.4367346664221,13.4367346664221,13.3068099082627,13.4367346664221,20280.9690572362,0.0,1.0
2000-10-30,32.19,32.5,31.94,31.94,22900,13.4912192424244,13.6211440005838,13.3864412116507,13.3864412116507,54639.3166365542,0.0,1.0
2000-10-31,32.88,32.88,32.25,32.38,17000,13.7804066073599,13.7804066073599,13.5163659698101,13.5708505458124,40561.9381144725,0.0,1.0
2000-11-01,32.0,32.63,31.88,32.63,15200,13.4115879390364,13.6756285765862,13.361294484265,13.6756285765862,36267.1446670577,0.0,1.0
2000-11-02,32.44,32.44,31.5,32.0,9700,13.5959972731981,13.5959972731981,13.2020318774889,13.4115879390364,23144.1646888461,0.0,1.0
2000-11-03,32.38,32.38,32.0,32.31,6400,13.5708505458124,13.5708505458124,13.4115879390364,13.5415126971958,15270.3767019191,0.0,1.0
2000-11-06,32.56,32.56,32.0,32.56,11300,13.6462907279695,13.6462907279695,13.4115879390364,13.6462907279695,26961.7588643259,0.0,1.0
2000-11-07,32.56,32.56,32.0,32.44,4100,13.6462907279695,13.6462907279695,13.4115879390364,13.5959972731981,9782.58507466692,0.0,1.0
2000-11-08,32.0,32.5,32.0,32.44,8400,13.4115879390364,13.6211440005838,13.4115879390364,13.5959972731981,20042.3694212688,0.0,1.0
2000-11-09,31.94,32.0,31.63,32.0,11800,13.3864412116507,13.4115879390364,13.2565164534913,13.4115879390364,28154.7570441633,0.0,1.0
2000-11-10,31.38,31.69,30.5,31.69,39900,13.1517384227175,13.281663180877,12.782919754394,13.281663180877,95201.2547510271,0.0,1.0
2000-11-13,32.63,32.63,31.44,31.56,39900,13.6756285765862,13.6756285765862,13.1768851501032,13.2271786048746,95201.2547510264,0.0,1.0
2000-11-14,32.88,33.0,32.0,32.56,41600,13.7804066073599,13.8307000621313,13.4115879390364,13.6462907279695,99257.4485624738,0.0,1.0
2000-11-15,34.0,34.06,32.5,32.75,44700,14.2917233975356,14.3169440858842,13.6612061888208,13.7662923902733,106341.268839703,0.1,1.0
2000-11-16,33.13,34.38,33.13,33.81,30900,13.926023416481,14.4514544237434,13.926023416481,14.2118578844318,73511.0784596602,0.0,1.0
2000-11-17,34.06,34.06,33.38,33.38,13300,14.3169440858842,14.3169440858842,14.0311096179335,14.0311096179335,31640.6907285916,0.0,1.0
2000-11-20,34.38,34.5,33.69,33.94,11600,14.4514544237434,14.5018958004406,14.1614165077346,14.266502709187,27596.3919136587,0.0,1.0
2000-11-21,34.19,34.5,34.0,34.38,38500,14.3715889106395,14.5018958004406,14.2917233975356,14.4514544237434,91591.4731617123,0.0,1.0
2000-11-22,34.25,34.5,34.0,34.0,16200,14.3968095989881,14.5018958004406,14.2917233975356,14.2917233975356,38539.7887070062,0.0,1.0
2000-11-24,34.75,34.75,34.13,34.13,7200,14.606982001893,14.606982001893,14.3463682222909,14.3463682222909,17128.7949808917,0.0,1.0
2000-11-27,34.31,34.75,34.25,34.75,2800,14.4220302873367,14.606982001893,14.3968095989881,14.606982001893,6661.19804812453,0.0,1.0
2000-11-28,34.44,34.56,34.0,34.44,28300,14.476675112092,14.5271164887892,14.2917233975356,14.476675112092,67325.6802721156,0.0,1.0
2000-11-29,34.06,34.44,34.06,34.25,13400,14.3169440858842,14.476675112092,14.3169440858842,14.3968095989881,31878.5906588817,0.0,1.0
2000-11-30,34.38,34.5,34.06,34.06,10100,14.4514544237434,14.5018958004406,14.3169440858842,14.3169440858842,24027.8929593063,0.0,1.0
2000-12-01,34.38,34.38,33.75,34.19,24800,14.4514544237434,14.4514544237434,14.1866371960832,14.3715889106395,58999.18271196,0.0,1.0
2000-12-04,34.0,34.38,33.94,34.25,41200,14.2917233975356,14.4514544237434,14.266502709187,14.3968095989881,98014.7712795468,0.0,1.0
2000-12-05,35.0,35.0,34.06,34.13,17100,14.7120682033455,14.7120682033455,14.3169440858842,14.3463682222909,40680.8880796177,0.0,1.0
2000-12-06,33.75,35.0,33.75,34.94,17200,14.1866371960832,14.7120682033455,14.1866371960832,14.6868475149969,40918.7880099077,0.0,1.0
2000-12-07,33.38,33.56,33.25,33.5,6000,14.0311096179335,14.1067716829793,13.9764647931782,14.0815509946307,14273.9958174097,0.0,1.0
2000-12-08,33.5,33.5,32.38,33.38,29300,14.0815509946307,14.0815509946307,13.6107648121236,14.0311096179335,69704.6795750174,0.0,1.0
2000-12-11,34.31,34.5,33.44,33.44,12700,14.4220302873367,14.5018958004406,14.0563303062821,14.0563303062821,30213.2911468505,0.0,1.0
2000-12-12,34.31,34.31,34.0,34.19,30300,14.4220302873367,14.4220302873367,14.2917233975356,14.3715889106395,72083.678877919,0.0,1.0
2000-12-13,34.13,34.56,34.0,34.13,16900,14.3463682222909,14.5271164887892,14.2917233975356,14.3463682222909,40205.0882190374,0.0,1.0
2000-12-14,35.0,35.13,34.0,34.25,67500,14.7120682033455,14.7667130281008,14.2917233975356,14.3968095989881,160582.452945859,0.0,1.0
2000-12-15,36.0,36.0,35.0,35.0,30000,15.1324130091554,15.1324130091554,14.7120682033455,14.7120682033455,71369.9790870484,0.0,1.0
2000-12-18,36.56,36.63,35.88,36.0,56900,15.3678061004089,15.3972302368156,15.0819716324582,15.1324130091554,135365.060335102,0.0,1.0
2000-12-19,36.0,36.88,36.0,36.56,16600,15.1324130091554,15.5023164382681,15.1324130091554,15.3678061004089,39491.3884281668,0.0,1.0
2000-12-20,36.0,36.31,35.88,36.19,86600,15.1324130091554,15.2627198989564,15.0819716324582,15.2122785222593,206021.33963128,0.0,1.0
2000-12-21,35.94,35.94,35.69,35.88,8500,15.1071923208068,15.1071923208068,15.0021061193543,15.0819716324582,20221.4940746637,0.0,1.0
2000-12-22,35.94,35.94,35.19,35.69,26800,15.1071923208068,15.1071923208068,14.7919337164494,15.0021061193543,63757.1813177633,0.0,1.0
2000-12-26,34.81,35.69,34.69,35.69,17200,14.6322026902416,15.0021061193543,14.5817613135444,15.0021061193543,40918.7880099079,0.0,1.0
2000-12-27,35.19,35.19,34.56,34.75,27200,14.7919337164494,14.7919337164494,14.5271164887892,14.606982001893,64708.7810389239,0.0,1.0
2000-12-28,35.13,35.13,34.44,35.13,24400,14.7667130281008,14.7667130281008,14.476675112092,14.7667130281008,58047.5829907994,0.0,1.0
2000-12-29,33.63,35.0,33.63,35.0,23900,14.136195819386,14.7120682033455,14.136195819386,14.7120682033455,56858.0833393486,0.0,1.0
2001-01-02,33.63,34.0,33.44,33.81,16200,14.136195819386,14.2917233975356,14.0563303062821,14.2118578844318,38539.7887070061,0.0,1.0
2001-01-03,35.38,35.38,33.38,33.38,41700,14.8717992295533,14.8717992295533,14.0311096179335,14.0311096179335,99204.2709309971,0.0,1.0
2001-01-04,34.5,35.5,34.5,35.0,12500,14.5018958004406,14.9222406062504,14.5018958004406,14.7120682033455,29737.4912862701,0.0,1.0
2001-01-05,33.75,34.75,33.63,34.13,17300,14.1866371960832,14.606982001893,14.136195819386,14.3463682222909,41156.6879401979,0.0,1.0
2001-01-08,34.0,34.19,33.56,33.88,51100,14.2917233975356,14.3715889106395,14.1067716829793,14.2412820208385,121566.864378273,0.0,1.0
2001-01-09,34.06,34.13,33.88,34.0,12100,14.3169440858842,14.3463682222909,14.2412820208385,14.2917233975356,28785.8915651096,0.0,1.0
2001-01-10,34.38,34.38,34.13,34.13,15700,14.4514544237434,14.4514544237434,14.3463682222909,14.3463682222909,37350.2890555554,0.0,1.0
2001-01-11,34.5,34.75,33.81,34.56,12600,14.5018958004406,14.606982001893,14.2118578844318,14.5271164887892,29975.3912165603,0.0,1.0
2001-01-12,35.44,35.75,34.38,34.63,22100,14.8970199179018,15.0273268077029,14.4514544237434,14.5565406251959,52575.8845941259,0.0,1.0
2001-01-16,38.0,38.0,34.94,35.31,65300,15.9731026207751,15.9731026207751,14.6868475149969,14.8423750931466,155348.654479476,0.0,1.0
2001-01-17,38.0,38.0,36.63,37.5,33700,15.9731026207751,15.9731026207751,15.3972302368156,15.7629302178702,80172.2765077846,0.0,1.0
2001-01-18,39.0,39.25,37.81,38.0,39100,16.393447426585,16.4985336280375,15.8932371076712,15.9731026207751,93018.8727434532,0.0,1.0
2001-01-19,37.5,38.75,37.5,38.75,20400,15.7629302178702,16.2883612251325,15.7629302178702,16.2883612251325,48531.5857791929,0.0,1.0
2001-01-22,36.69,37.63,36.5,37.63,25700,15.4224509251642,15.8175750426255,15.3425854120603,15.8175750426255,61140.2820845715,0.0,1.0
2001-01-23,37.63,37.63,36.56,36.56,29800,15.8175750426255,15.8175750426255,15.3678061004089,15.3678061004089,70894.179226468,0.0,1.0
2001-01-24,36.88,37.5,36.88,37.5,17300,15.5023164382681,15.7629302178702,15.5023164382681,15.7629302178702,41156.6879401979,0.0,1.0
2001-01-25,37.0,37.25,36.69,37.0,18700,15.5527578149653,15.6578440164177,15.4224509251642,15.5527578149653,44487.2869642601,0.0,1.0
2001-01-26,37.0,37.0,36.0,36.75,20100,15.5527578149653,15.5527578149653,15.1324130091554,15.4476716135128,47817.8859883223,0.0,1.0
2001-01-29,37.0,37.09,36.25,36.75,47800,15.5527578149653,15.5905888474881,15.2374992106078,15.4476716135128,113716.166678697,0.0,1.0
2001-01-30,37.3,37.3,36.75,36.75,15800,15.6788612567082,15.6788612567082,15.4476716135128,15.4476716135128,37588.1889858456,0.0,1.0
2001-01-31,37.0,37.65,36.75,37.05,18100,15.5527578149653,15.8259819387417,15.4476716135128,15.5737750552557,43059.8873825191,0.0,1.0
2001-02-01,36.33,37.0,36.0,36.9,6800,15.2711267950726,15.5527578149653,15.1324130091554,15.5107233343843,16177.195259731,0.0,1.0
2001-02-02,36.65,36.9,36.25,36.34,12900,15.4056371329318,15.5107233343843,15.2374992106078,15.2753302431307,30689.0910074308,0.0,1.0
2001-02-05,37.15,37.2,36.5,36.5,3500,15.6158095358367,15.6368267761272,15.3425854120603,15.3425854120603,8326.49756015567,0.0,1.0
2001-02-06,37.99,37.99,36.9,37.15,32000,15.968899172717,15.968899172717,15.5107233343843,15.6158095358367,76127.9776928518,0.0,1.0
2001-02-07,37.72,38.2,37.7,37.94,19700,15.8554060751484,16.0571715819371,15.8469991790322,15.9478819324265,46866.2862671617,0.0,1.0
2001-02-08,36.59,37.99,36.5,37.9,34100,15.3804164445832,15.968899172717,15.3425854120603,15.9310681401941,81123.8762289451,0.0,1.0
2001-02-09,35.5,36.59,35.2,36.59,29500,14.9222406062504,15.3804164445832,14.7961371645075,15.3804164445832,70180.4794355979,0.0,1.0
2001-02-12,35.38,35.55,34.75,35.4,49700,14.8717992295533,14.9432578465409,14.606982001893,14.8802061256695,118236.26535421,0.0,1.0
2001-02-13,35.33,35.65,35.18,35.3,29800,14.8507819892628,14.9852923271219,14.7877302683913,14.8381716450885,70894.179226468,0.0,1.0
2001-02-14,34.85,34.9,34.25,34.75,35300,14.6952544111131,14.7163379898952,14.4422514657281,14.6530872535489,83714.4404298079,0.11,1.0
2001-02-15,34.35,35.01,33.8,34.92,38200,14.4844186232923,14.7627218632158,14.2524992566893,14.724771421408,90591.8307200752,0.0,1.0
2001-02-16,33.54,33.88,32.65,33.5,88700,14.1428646470225,14.2862329827407,13.7675769447014,14.1259977839968,210353.282326458,0.0,1.0
2001-02-20,33.1,33.69,33.02,33.4,8300,13.9573291537401,14.2061153833687,13.9235954276888,14.0838306264327,19683.5653135243,0.0,1.0
2001-02-21,33.0,33.6,33.0,33.25,6800,13.915161996176,14.168164941561,13.915161996176,14.0205798900864,16126.2944737307,0.0,1.0
2001-02-22,33.19,33.2,32.62,33.0,14400,13.9952795955479,13.9994963113043,13.7549267974321,13.915161996176,34149.8000620179,0.0,1.0
2001-02-23,33.8,33.8,32.0,33.0,41200,14.2524992566893,14.2524992566893,13.4934904205343,13.915161996176,97706.3723996627,0.0,1.0
2001-02-26,34.84,35.3,33.93,34.25,38300,14.6910376953567,14.8850066201519,14.3073165615228,14.4422514657281,90828.9821093949,0.0,1.0
2001-02-27,35.0,35.03,34.5,34.6,19300,14.7585051474594,14.7711552947286,14.5476693596385,14.5898365172027,45770.2181386767,0.0,1.0
2001-02-28,35.05,35.2,35.0,35.0,16400,14.7795887262414,14.8428394625877,14.7585051474594,14.7585051474594,38892.8278484095,0.0,1.0
2001-03-01,34.72,35.15,34.7,35.03,24900,14.6404371062797,14.8217558838056,14.6320036747669,14.7711552947286,59050.6959405727,0.0,1.0
2001-03-02,34.91,35.24,34.45,34.65,9400,14.7205547056516,14.8597063256134,14.5265857808564,14.6109200959848,22292.2305960395,0.0,1.0
2001-03-05,35.2,35.3,34.9,35.0,10700,14.8428394625877,14.8850066201519,14.7163379898952,14.7585051474594,25375.1986571939,0.0,1.0
2001-03-06,36.6,36.6,35.45,35.45,38100,15.4331796684861,15.4331796684861,14.9482573564981,14.9482573564981,90354.6793307557,0.0,1.0
2001-03-07,37.09,37.1,36.5,36.5,57900,15.6397987405505,15.6440154563069,15.3910125109219,15.3910125109219,137310.654416031,0.0,1.0
2001-03-08,37.7,37.75,36.6,37.0,30400,15.8970184016919,15.918101980474,15.4331796684861,15.6018482987428,72094.0223531492,0.0,1.0
2001-03-09,38.5,38.5,37.65,37.65,53800,16.2343556622053,16.2343556622053,15.8759348229099,15.8759348229099,127587.447453928,0.0,1.0
2001-03-12,38.0,38.45,37.99,38.3,38100,16.0235198743845,16.2132720834232,16.019303158628,16.150021347077,90354.6793307555,0.0,1.0
2001-03-13,36.65,38.01,36.65,38.01,21800,15.4542632472682,16.0277365901409,15.4542632472682,16.0277365901409,51699.0028716659,0.0,1.0
2001-03-14,35.76,36.6,35.5,36.5,39300,15.0789755449471,15.4331796684861,14.9693409352802,15.3910125109219,93200.4960025904,0.0,1.0
2001-03-15,36.15,36.15,35.38,35.95,31100,15.2434274594473,15.2434274594473,14.9187403462032,15.159093144319,73754.0820783861,0.0,1.0
2001-03-16,36.3,36.45,35.95,36.15,25300,15.3066781957936,15.3699289321398,15.159093144319,15.2434274594473,59999.3014978509,0.0,1.0
2001-03-19,36.7,36.7,35.9,36.1,19300,15.4753468260503,15.4753468260503,15.1380095655369,15.2223438806652,45770.2181386767,0.0,1.0
2001-03-20,36.1,36.7,36.0,36.7,14600,15.2223438806652,15.4753468260503,15.1801767231011,15.4753468260503,34624.1028406572,0.0,1.0
2001-03-21,35.35,36.1,35.32,36.1,33700,14.906090198934,15.2223438806652,14.8934400516647,15.2223438806652,79920.0182006946,0.0,1.0
2001-03-22,35.0,35.25,33.95,35.25,64500,14.7585051474594,14.8639230413698,14.3157499930356,14.8639230413698,152962.646111122,0.0,1.0
2001-03-23,35.0,35.18,34.6,34.9,31500,14.7585051474594,14.8344060310749,14.5898365172027,14.7163379898952,74702.6876356641,0.0,1.0
2001-03-26,35.1,35.35,34.85,35.15,18700,14.8006723050235,14.906090198934,14.6952544111131,14.8217558838056,44347.3098027595,0.0,1.0
2001-03-27,36.0,36.0,34.8,34.9,20200,15.1801767231011,15.1801767231011,14.674170832331,14.7163379898952,47904.5806425528,0.0,1.0
2001-03-28,33.4,36.05,33.4,36.05,47400,14.0838306264327,15.2012603018831,14.0838306264327,15.2012603018831,112409.758537475,0.0,1.0
2001-03-29,34.2,34.3,33.4,33.4,25000,14.421167886946,14.4633350445102,14.0838306264327,14.0838306264327,59287.8473298923,0.0,1.0
2001-03-30,34.75,35.2,34.25,34.27,23500,14.6530872535489,14.8428394625877,14.4422514657281,14.4506848972409,55730.5764900989,0.0,1.0
2001-04-02,33.8,34.66,33.0,34.65,32500,14.2524992566893,14.6151368117412,13.915161996176,14.6109200959848,77074.2015288601,0.0,1.0
2001-04-03,33.14,33.5,33.0,33.5,13500,13.9741960167658,14.1259977839968,13.915161996176,14.1259977839968,32015.4375581418,0.0,1.0
2001-04-04,33.0,33.2,32.6,33.1,21300,13.915161996176,13.9994963113043,13.7464933659193,13.9573291537401,50513.2459250681,0.0,1.0
2001-04-05,32.99,33.5,32.71,33.18,29700,13.9109452804196,14.1259977839968,13.7928772392399,13.9910628797915,70433.9626279118,0.0,1.0
2001-04-06,30.97,32.89,30.87,32.89,52700,13.0591686976233,13.8687781228554,13.0170015400592,13.8687781228554,124978.782171413,0.0,1.0
2001-04-09,31.09,31.35,30.97,30.97,22200,13.1097692867003,13.2194038963672,13.0591686976233,13.0591686976233,52647.6084289445,0.0,1.0
2001-04-10,30.9,31.51,30.9,31.0,94900,13.0296516873284,13.2868713484698,13.0296516873284,13.0718188448926,225056.668464271,0.0,1.0
2001-04-11,31.15,31.5,30.7,31.0,50700,13.1350695812388,13.2826546327134,12.9453173722001,13.0718188448926,120235.754385022,0.0,1.0
2001-04-12,31.75,31.8,31.05,31.1,29800,13.3880725266239,13.4091561054059,13.0929024236747,13.1139860024568,70671.1140172313,0.0,1.0
2001-04-16,33.01,33.01,31.35,31.5,24800,13.9193787119324,13.9193787119324,13.2194038963672,13.2826546327134,58813.5445512531,0.0,1.0
2001-04-17,33.6,33.7,33.0,33.0,38700,14.168164941561,14.2103320991252,13.915161996176,13.915161996176,91777.5876666732,0.0,1.0
2001-04-18,33.4,34.15,33.4,33.7,22400,14.0838306264327,14.4000843081639,14.0838306264327,14.2103320991252,53121.9112075833,0.0,1.0
2001-04-19,33.9,34.0,33.0,33.2,18000,14.2946664142535,14.3368335718177,13.915161996176,13.9994963113043,42687.2500775224,0.0,1.0
2001-04-20,32.68,33.55,32.36,33.55,31200,13.7802270919706,14.1470813627789,13.6452921877653,14.1470813627789,73991.2334677057,0.0,1.0
2001-04-23,31.7,32.65,31.3,32.6,38800,13.3669889478418,13.7675769447014,13.1983203175851,13.7464933659193,92014.7390559926,0.0,1.0
2001-04-24,32.8,32.8,31.3,31.75,28800,13.8308276810476,13.8308276810476,13.1983203175851,13.3880725266239,68299.600124036,0.0,1.0
2001-04-25,34.4,34.4,32.5,32.65,16700,14.5055022020743,14.5055022020743,13.7043262083551,13.7675769447014,39604.2820163682,0.0,1.0
2001-04-26,33.9,34.16,33.65,34.15,15100,14.2946664142535,14.4043010239203,14.1892485203431,14.4000843081639,35809.8597872549,0.0,1.0
2001-04-27,34.31,34.5,33.64,34.04,8500,14.4675517602666,14.5476693596385,14.1850318045867,14.3537004348433,20157.8680921634,0.0,1.0
2001-04-30,34.3,36.15,34.3,35.5,39300,14.4633350445102,15.2434274594473,14.4633350445102,14.9693409352802,93200.4960025905,0.0,1.0
2001-05-01,34.6,34.74,33.96,34.1,19600,14.5898365172027,14.6488705377925,14.319966708792,14.3790007293818,46481.6723066355,0.0,1.0
2001-05-02,34.67,34.98,34.4,34.4,24500,14.6193535274976,14.7500717159465,14.5055022020743,14.5055022020743,58102.0903832945,0.0,1.0
2001-05-03,34.4,34.68,34.37,34.68,12200,14.5055022020743,14.623570243254,14.4928520548051,14.623570243254,28932.4694969875,0.0,1.0
2001-05-04,35.2,35.2,34.1,34.6,22600,14.8428394625877,14.8428394625877,14.3790007293818,14.5898365172027,53596.2139862226,0.0,1.0
2001-05-07,35.1,35.53,34.2,35.2,40200,14.8006723050235,14.9819910825495,14.421167886946,14.8428394625877,95334.858506467,0.0,1.0
2001-05-08,34.4,35.15,34.4,35.15,14100,14.5055022020743,14.8217558838056,14.5055022020743,14.8217558838056,33438.3458940593,0.0,1.0
2001-05-09,34.35,34.4,34.03,34.3,4200,14.4844186232923,14.5055022020743,14.3494837190869,14.4633350445102,9960.35835142188,0.0,1.0
2001-05-10,33.9,34.45,33.72,34.1,32200,14.2946664142535,14.5265857808564,14.218765530638,14.3790007293818,76362.7473609012,0.0,1.0
2001-05-11,33.5,34.1,33.35,34.0,21300,14.1259977839968,14.3790007293818,14.0627470476506,14.3368335718177,50513.2459250683,0.0,1.0
2001-05-14,34.0,34.0,33.2,33.35,9300,14.3368335718177,14.3368335718177,13.9994963113043,14.0627470476506,22055.0792067199,0.0,1.0
2001-05-15,34.3,34.75,34.16,34.2,19200,14.4633350445102,14.6530872535489,14.4043010239203,14.421167886946,45533.0667493572,0.0,1.0
2001-05-16,36.8,37.03,34.16,34.3,58400,15.5175139836144,15.614498446012,14.4043010239203,14.4633350445102,138496.411362628,0.0,1.0
2001-05-17,37.1,37.1,36.2,36.5,31900,15.6440154563069,15.6440154563069,15.2645110382294,15.3910125109219,75651.2931929427,0.0,1.0
2001-05-18,36.3,37.1,35.85,37.1,11800,15.3066781957936,15.6440154563069,15.1169259867548,15.6440154563069,27983.8639397091,0.0,1.0
2001-05-21,38.4,39.0,36.55,36.55,40000,16.1921885046411,16.4451914500262,15.412096089704,15.412096089704,94860.5557278278,0.0,1.0
2001-05-22,38.5,39.0,38.1,38.39,116000,16.2343556622053,16.4451914500262,16.0656870319486,16.1879717888847,275095.6116107,0.0,1.0
2001-05-23,36.8,38.25,36.8,38.25,26600,15.5175139836144,16.1289377682949,15.5175139836144,16.1289377682949,63082.2695590054,0.0,1.0
2001-05-24,35.99,36.9,35.95,36.9,44500,15.1759600073446,15.5596811411786,15.159093144319,15.5596811411786,105532.368247209,0.0,1.0
2001-05-25,36.9,37.0,35.89,36.05,43900,15.5596811411786,15.6018482987428,15.1337928497805,15.2012603018831,104109.459911291,0.0,1.0
2001-05-29,36.1,37.2,36.1,36.99,25700,15.2223438806652,15.6861826138711,15.2223438806652,15.5976315829863,60947.9070551294,0.0,1.0
2001-05-30,35.6,37.15,35.6,36.6,41800,15.057891966165,15.713502430984,15.057891966165,15.4808664595966,98823.9259083348,0.11,1.0
2001-05-31,35.1,35.79,35.0,35.75,32500,14.8464047194492,15.138257119917,14.804107270106,15.1213381401797,76836.7844981072,0.0,1.0
2001-06-01,35.3,35.3,34.75,35.06,7200,14.9309996181355,14.9309996181355,14.6983636467481,14.8294857397119,17022.303027273,0.0,1.0
2001-06-04,35.9,35.9,35.0,35.15,23100,15.1847843141945,15.1847843141945,14.804107270106,14.8675534441207,54613.2222125007,0.0,1.0
2001-06-05,36.6,36.87,35.9,35.9,25300,15.4808664595966,15.5950695728231,15.1847843141945,15.1847843141945,59814.4814708342,0.0,1.0
2001-06-06,36.27,36.5,36.02,36.35,43000,15.3412848767641,15.4385690102534,15.2355412534062,15.3751228362387,101660.976412881,0.0,1.0
2001-06-07,35.85,36.4,35.14,36.4,26100,15.1636355895229,15.3962715609103,14.8633236991864,15.3962715609103,61705.8484738646,0.0,1.0
2001-06-08,35.9,36.1,35.85,35.85,14300,15.1847843141945,15.2693792128808,15.1636355895229,15.1636355895229,33808.1851791671,0.0,1.0
2001-06-11,35.35,35.93,35.35,35.93,43500,14.9521483428071,15.1974735489974,14.9521483428071,15.1974735489974,102843.080789774,0.0,1.0
2001-06-12,35.41,35.41,35.0,35.3,14000,14.977526812413,14.977526812413,14.804107270106,14.9309996181355,33098.9225530308,0.0,1.0
2001-06-13,35.22,35.85,35.05,35.42,29300,14.897161658661,15.1636355895229,14.8252559947776,14.9817565573473,69271.3164859858,0.0,1.0
2001-06-14,33.98,35.15,33.8,35.15,15700,14.3726732868058,14.8675534441207,14.2965378779881,14.8675534441207,37118.0774344703,0.0,1.0
2001-06-15,33.5,34.02,33.5,33.9,18500,14.1696455299586,14.389592266543,14.1696455299586,14.3388353273312,43737.8619450765,0.0,1.0
2001-06-18,33.4,34.08,33.15,33.25,30900,14.1273480806154,14.4149707361489,14.0216044572575,14.0639019066007,73054.050492047,0.0,1.0
2001-06-19,33.29,34.0,33.09,33.57,39000,14.080820886338,14.3811327766744,13.9962259876517,14.1992537444988,92204.1413977287,0.0,1.0
2001-06-20,33.25,33.56,33.0,33.26,26600,14.0639019066007,14.1950239995645,13.9581582832428,14.068131651535,62887.9528507587,0.0,1.0
2001-06-21,33.43,33.59,33.3,33.4,29500,14.1400373154184,14.2077132343675,14.0850506312723,14.1273480806154,69744.1582367436,0.0,1.0
2001-06-22,33.15,33.73,33.05,33.42,34500,14.0216044572575,14.2669296634479,13.9793070079144,14.1358075704841,81565.2020056835,0.0,1.0
2001-06-25,33.8,34.0,32.87,33.25,36100,14.2965378779881,14.3811327766744,13.9031715990967,14.0639019066007,85347.9360117438,0.0,1.0
2001-06-26,34.51,34.85,33.6,33.7,15900,14.5968497683245,14.7406610960913,14.2119429793018,14.2542404286449,37590.919185228,0.0,1.0
2001-06-27,35.05,35.17,34.5,34.5,20200,14.8252559947776,14.8760129339894,14.5926200233902,14.5926200233902,47757.0168265159,0.0,1.0
2001-06-28,34.05,35.15,33.86,35.05,12900,14.402281501346,14.8675534441207,14.321916347594,14.8252559947776,30498.2929238641,0.0,1.0
2001-06-29,36.14,36.64,34.2,34.3,36600,15.286298192618,15.4977854393338,14.4657276753607,14.5080251247039,86530.040388638,0.0,1.0
2001-07-02,35.6,36.14,35.0,36.14,16400,15.057891966165,15.286298192618,14.804107270106,15.286298192618,38773.0235621218,0.0,1.0
2001-07-03,34.85,35.35,34.66,34.95,13700,14.7406610960913,14.9521483428071,14.6602959423393,14.7829585454344,32389.6599268944,0.0,1.0
2001-07-05,34.76,35.0,34.4,34.75,8400,14.7025933916824,14.804107270106,14.550322574047,14.6983636467481,19859.3535318186,0.0,1.0
2001-07-06,35.05,35.36,34.31,34.8,18800,14.8252559947776,14.9563780877414,14.5122548696382,14.7195123714197,44447.1245712128,0.0,1.0
2001-07-09,36.1,36.23,34.87,34.95,26100,15.2693792128808,15.3243658970269,14.7491205859599,14.7829585454344,61705.8484738646,0.0,1.0
2001-07-10,34.75,35.91,34.75,35.9,10900,14.6983636467481,15.1890140591288,14.6983636467481,15.1847843141945,25769.8754162883,0.0,1.0
2001-07-11,33.4,34.65,33.4,34.65,10800,14.1273480806154,14.656066197405,14.1273480806154,14.656066197405,25533.4545409096,0.0,1.0
2001-07-12,33.15,33.4,33.07,33.4,15800,14.0216044572575,14.1273480806154,13.987766497783,14.1273480806154,37354.4983098493,0.0,1.0
2001-07-13,33.04,33.22,32.6,33.2,26200,13.9750772629801,14.0512126717978,13.7889684858702,14.0427531819291,61942.2693492434,0.0,1.0
2001-07-16,32.5,33.05,32.5,33.0,12000,13.746671036527,13.9793070079144,13.746671036527,13.9581582832428,28370.505045455,0.0,1.0
2001-07-17,32.79,33.25,32.53,32.56,44400,13.8693336396222,14.0639019066007,13.75936027133,13.7720495061329,104970.868668183,0.0,1.0
2001-07-18,31.76,33.04,31.53,32.95,38100,13.4336699113876,13.9750772629801,13.3363857778984,13.9370095585712,90076.3535193199,0.0,1.0
2001-07-19,32.1,32.15,31.6,31.76,27000,13.5774812391544,13.5986299638259,13.3659939924386,13.4336699113876,63833.6363522737,0.0,1.0
2001-07-20,31.48,32.1,31.35,31.9,11400,13.3152370532268,13.5774812391544,13.2602503690807,13.492886340468,26951.9797931822,0.0,1.0
2001-07-23,31.09,31.36,30.64,31.36,41400,13.1502770007885,13.264480114015,12.9599384787442,13.264480114015,97878.2424068195,0.0,1.0
2001-07-24,30.1,31.08,29.94,31.08,17300,12.7315322522912,13.1460472558541,12.6638563333421,13.1460472558541,40900.8114405309,0.0,1.0
2001-07-25,29.25,29.95,29.25,29.9,26500,12.3720039328743,12.6680860782764,12.3720039328743,12.6469373536048,62651.5319753799,0.0,1.0
2001-07-26,28.1,29.0,27.95,29.0,35100,11.885583265428,12.2662603095164,11.8221370914132,12.2662603095164,82983.7272579557,0.0,1.0
2001-07-27,27.69,28.3,27.25,28.3,50400,11.712163723121,11.9701781641143,11.5260549460111,11.9701781641143,119156.121190911,0.0,1.0
2001-07-30,26.7,27.93,26.5,27.93,57200,11.2934189746237,11.8136776015446,11.2088240759374,11.8136776015446,135232.740716669,0.0,1.0
2001-07-31,27.18,27.5,26.55,26.69,110200,11.4964467314709,11.631798569369,11.229972800609,11.2891892296894,260535.804667429,0.0,1.0
2001-08-01,28.2,28.35,26.94,27.2,106600,11.9278807147711,11.9913268887859,11.3949328530473,11.5049062213395,252024.653153793,0.0,1.0
2001-08-02,30.7,32.05,29.95,30.0,79600,12.9853169483501,13.5563325144828,12.6680860782764,12.689234802948,188191.016801519,0.0,1.0
2001-08-03,29.77,30.6,29.77,30.6,183800,12.5919506694587,12.943019499007,12.5919506694587,12.943019499007,434541.568946221,0.0,1.0
2001-08-06,30.01,30.25,29.57,29.65,22000,12.6934645478823,12.7949784263059,12.5073557707724,12.5411937302469,52012.5925833343,0.0,1.0
2001-08-07,30.23,30.42,29.9,29.91,25200,12.7865189364373,12.8668840901893,12.6469373536048,12.6511670985392,59578.0605954554,0.0,1.0
2001-08-08,30.0,30.3,30.0,30.08,10600,12.689234802948,12.8161271509775,12.689234802948,12.7230727624225,25060.612790152,0.0,1.0
2001-08-09,30.5,30.5,30.0,30.0,32900,12.9007220496638,12.9007220496638,12.689234802948,12.689234802948,77782.4679996226,0.0,1.0
2001-08-10,31.15,31.15,30.56,30.6,31900,13.1756554703943,13.1756554703943,12.9261005192697,12.943019499007,75418.2592458349,0.0,1.0
2001-08-13,31.76,32.2,31.02,31.1,34800,13.4336699113876,13.6197786884975,13.1206687862482,13.1545067457228,82274.4646318197,0.0,1.0
2001-08-14,32.3,32.47,31.9,31.9,26100,13.6620761378407,13.7339818017241,13.492886340468,13.492886340468,61705.8484738646,0.0,1.0
2001-08-15,32.0,32.39,31.9,32.19,77900,13.5817109840887,13.7472380867073,13.5392681372634,13.6623523930567,183540.939939038,0.11,1.0
2001-08-16,32.0,32.15,31.55,32.15,18800,13.5817109840887,13.6453752543266,13.3907181733749,13.6453752543266,44294.8609865715,0.0,1.0
2001-08-17,31.9,32.07,31.75,31.8,47800,13.5392681372634,13.6114209768664,13.4756038670255,13.4968252904381,112622.040167985,0.0,1.0
2001-08-20,31.09,31.9,30.8,31.8,28900,13.1954810779787,13.5392681372634,13.0723968221854,13.4968252904381,68091.5682187188,0.0,1.0
2001-08-21,30.65,31.19,30.5,31.09,39300,13.0087325519474,13.2379239248039,12.9450682817095,13.1954810779787,92595.1083389504,0.0,1.0
2001-08-22,31.15,31.15,30.55,30.55,45200,13.2209467860738,13.2209467860738,12.9662897051222,12.9662897051222,106496.155137928,0.0,1.0
2001-08-23,31.01,31.26,30.9,30.9,39300,13.1615268005184,13.2676339175816,13.1148396690106,13.1148396690106,92595.1083389504,0.0,1.0
2001-08-24,31.17,31.17,31.0,31.01,28700,13.2294353554389,13.2294353554389,13.1572825158359,13.1615268005184,67620.3462933299,0.0,1.0
2001-08-27,31.0,31.4,30.99,31.25,74000,13.1572825158359,13.327053903137,13.1530382311534,13.2633896328991,174352.112393952,0.0,1.0
2001-08-28,30.5,31.11,30.35,31.0,14000,12.9450682817095,13.2039696473437,12.8814040114716,13.1572825158359,32985.5347772342,0.0,1.0
2001-08-29,30.5,30.8,30.1,30.75,6800,12.9450682817095,13.0723968221854,12.7752968944084,13.0511753987727,16021.545463228,0.0,1.0
2001-08-30,29.9,30.4,29.75,30.4,74800,12.6904112007579,12.9026254348842,12.6267469305199,12.9026254348842,176237.000095508,0.0,1.0
2001-08-31,29.8,30.0,29.65,29.7,48900,12.6479683539326,12.7328540475831,12.5843040836947,12.6055255071073,115213.760757625,0.0,1.0
2001-09-04,30.06,30.29,29.65,29.65,21800,12.7583197556783,12.8559383033764,12.5843040836947,12.5843040836947,51363.1898674074,0.0,1.0
2001-09-05,30.0,30.1,29.9,29.9,18100,12.7328540475831,12.7752968944084,12.6904112007579,12.6904112007579,42645.58424771,0.0,1.0
2001-09-06,29.3,29.8,28.85,29.8,17900,12.4357541198062,12.6479683539326,12.2447613090925,12.6479683539326,42174.3623223208,0.0,1.0
2001-09-07,28.95,29.15,28.5,29.15,8800,12.2872041559177,12.3720898495683,12.096211345204,12.3720898495683,20733.7647171186,0.0,1.0
2001-09-10,29.22,29.36,28.85,28.85,33200,12.401799842346,12.4612198279014,12.2447613090925,12.2447613090925,78222.8396145837,0.0,1.0
2001-09-17,28.0,29.23,27.95,29.23,14800,11.8839971110776,12.4060441270285,11.862775687665,12.4060441270285,34870.4224787904,0.0,1.0
2001-09-18,27.55,28.0,27.46,28.0,14700,11.6930043003639,11.8839971110776,11.6548057382211,11.8839971110776,34634.8115160957,0.0,1.0
2001-09-19,27.35,27.49,27.11,27.49,16400,11.6081186067133,11.6675385922687,11.5062557743326,11.6675385922687,38640.1978819028,0.0,1.0
2001-09-20,27.01,27.37,27.01,27.37,11100,11.4638129275074,11.6166071760784,11.4638129275074,11.6166071760784,26152.8168590927,0.0,1.0
2001-09-21,26.91,27.1,26.9,27.1,44600,11.4213700806821,11.5020114896501,11.4171257959996,11.5020114896501,105082.48936176,0.0,1.0
2001-09-24,28.1,28.1,26.85,28.1,21600,11.9264399579029,11.9264399579029,11.3959043725869,11.9264399579029,50891.9679420183,0.0,1.0
2001-09-25,27.7,28.55,27.6,28.0,11800,11.7566685706018,12.1174327686166,11.7142257237765,11.8839971110776,27802.0935979544,0.0,1.0
2001-09-26,27.1,27.6,26.75,27.6,9700,11.5020114896501,11.7142257237765,11.3534615257616,11.7142257237765,22854.2633813694,0.0,1.0
2001-09-27,27.7,27.8,27.1,27.25,12700,11.7566685706018,11.799111417427,11.5020114896501,11.565675759888,29922.5922622052,0.0,1.0
2001-09-28,28.8,28.8,27.5,27.6,25100,12.2235398856798,12.2235398856798,11.6717828769512,11.7142257237765,59138.351636327,0.0,1.0
2001-10-01,27.86,28.8,27.85,28.6,12500,11.8245771255222,12.2235398856798,11.8203328408397,12.1386541920293,29451.3703368162,0.0,1.0
2001-10-02,28.05,28.31,27.25,27.75,16800,11.9052185344902,12.015569936236,11.565675759888,11.7778899940144,39582.6417326811,0.0,1.0
2001-10-03,28.87,28.87,27.8,28.87,18000,12.2532498784575,12.2532498784575,11.799111417427,12.2532498784575,42409.9732850153,0.0,1.0
2001-10-04,29.8,30.0,28.7,30.0,13300,12.6479683539326,12.7328540475831,12.1810970388545,12.7328540475831,31336.2580383724,0.0,1.0
2001-10-05,29.85,29.95,29.5,29.95,13100,12.6691897773452,12.7116326241705,12.5206398134568,12.7116326241705,30865.0361129834,0.0,1.0
2001-10-08,28.95,29.95,28.95,29.95,10100,12.2872041559177,12.7116326241705,12.2872041559177,12.7116326241705,23796.7072321475,0.0,1.0
2001-10-09,28.0,28.79,28.0,28.79,8600,11.8839971110776,12.2192956009973,11.8839971110776,12.2192956009973,20262.5427917295,0.0,1.0
2001-10-10,28.1,28.42,27.74,28.0,69400,11.9264399579029,12.0622570677438,11.7736457093319,11.8839971110776,163514.008110003,0.0,1.0
2001-10-11,28.47,28.6,28.2,28.2,15600,12.0834784911564,12.1386541920293,11.9688828047282,11.9688828047282,36755.3101803466,0.0,1.0
2001-10-12,27.75,28.5,27.45,28.5,11400,11.7778899940144,12.096211345204,11.6505614535386,12.096211345204,26859.6497471764,0.0,1.0
2001-10-15,28.3,28.3,27.62,27.9,6000,12.0113256515534,12.0113256515534,11.7227142931415,11.8415542642523,14136.6577616718,0.0,1.0
2001-10-16,28.91,29.05,28.31,28.39,7000,12.2702270171876,12.329647002743,12.015569936236,12.0495242136962,16492.7673886171,0.0,1.0
2001-10-17,28.0,28.62,27.6,28.0,32500,11.8839971110776,12.1471427613943,11.7142257237765,11.8839971110776,76573.5628757221,0.0,1.0
2001-10-18,27.8,28.1,27.8,27.91,11800,11.799111417427,11.9264399579029,11.799111417427,11.8457985489348,27802.0935979546,0.0,1.0
2001-10-19,28.65,28.7,27.65,27.65,7900,12.1598756154419,12.1810970388545,11.7354471471891,11.7354471471891,18613.2660528678,0.0,1.0
2001-10-22,29.25,29.33,28.65,28.65,14300,12.4145326963936,12.4484869738538,12.1598756154419,12.1598756154419,33692.3676653176,0.0,1.0
2001-10-23,28.4,29.35,28.2,29.35,14600,12.0537684983787,12.4569755432188,11.9688828047282,12.4569755432188,34399.2005534013,0.0,1.0
2001-10-24,28.0,28.41,27.75,28.41,8600,11.8839971110776,12.0580127830612,11.7778899940144,12.0580127830612,20262.5427917295,0.0,1.0
2001-10-25,28.2,28.29,27.9,27.9,9300,11.9688828047282,12.0070813668709,11.8415542642523,11.8415542642523,21911.8195305912,0.0,1.0
2001-10-26,29.0,29.0,28.0,28.13,20500,12.3084255793304,12.3084255793304,11.8839971110776,11.9391728119505,48300.2473523784,0.0,1.0
2001-10-29,27.9,28.92,27.9,28.75,5800,11.8415542642523,12.2744713018702,11.8415542642523,12.2023184622672,13665.4358362827,0.0,1.0
2001-10-30,28.0,28.05,27.51,28.05,9100,11.8839971110776,11.9052185344902,11.6760271616337,11.9052185344902,21440.5976052022,0.0,1.0
2001-10-31,28.35,28.35,27.61,28.2,29600,12.0325470749661,12.0325470749661,11.718470008459,11.9688828047282,69740.8449575805,0.0,1.0
2001-11-01,28.5,28.5,28.0,28.25,8200,12.096211345204,12.096211345204,11.8839971110776,11.9901042281408,19320.0989409514,0.0,1.0
2001-11-02,28.0,28.4,27.85,28.4,5700,11.8839971110776,12.0537684983787,11.8203328408397,12.0537684983787,13429.8248735882,0.0,1.0
2001-11-05,28.5,28.71,28.03,28.03,11000,12.096211345204,12.1853413235371,11.8967299651252,11.8967299651252,25917.2058963982,0.0,1.0
2001-11-06,28.4,28.4,27.9,28.25,7700,12.0537684983787,12.0537684983787,11.8415542642523,11.9901042281408,18142.0441274788,0.0,1.0
2001-11-07,28.3,28.65,28.25,28.65,4400,12.0113256515534,12.1598756154419,11.9901042281408,12.1598756154419,10366.8823585593,0.0,1.0
2001-11-08,28.0,28.29,28.0,28.29,2000,11.8839971110776,12.0070813668709,11.8839971110776,12.0070813668709,4712.21925389059,0.0,1.0
2001-11-09,28.0,28.25,27.86,27.86,6400,11.8839971110776,11.9901042281408,11.8245771255222,11.8245771255222,15079.1016124499,0.0,1.0
2001-11-12,28.96,28.96,27.4,27.5,22800,12.2914484406003,12.2914484406003,11.6293400301259,11.6717828769512,53719.2994943525,0.0,1.0
2001-11-13,29.5,29.5,29.01,29.15,6700,12.5206398134568,12.5206398134568,12.3126698640129,12.3720898495683,15785.9345005334,0.0,1.0
2001-11-14,29.0,29.35,28.5,29.35,46500,12.3084255793304,12.4569755432188,12.096211345204,12.4569755432188,109559.097652956,0.0,1.0
2001-11-15,28.7,28.9,28.5,28.9,49100,12.1810970388545,12.2659827325051,12.096211345204,12.2659827325051,115684.982683014,0.0,1.0
2001-11-16,28.6,28.79,28.3,28.79,57200,12.1386541920293,12.2192956009973,12.0113256515534,12.2192956009973,134769.47066127,0.0,1.0
2001-11-19,29.0,29.1,28.5,28.8,41500,12.3084255793304,12.3508684261556,12.096211345204,12.2235398856798,97778.5495182295,0.0,1.0
2001-11-20,29.02,29.35,28.85,28.85,46900,12.3636012802032,12.5041935759464,12.2911749460325,12.2911749460325,110084.268260844,0.11,1.0
2001-11-21,29.75,29.75,28.6,29.75,35300,12.6746084798775,12.6746084798775,12.1846656310755,12.6746084798775,82856.6027634922,0.0,1.0
2001-11-23,29.99,29.99,29.69,29.99,3900,12.7768574222362,12.7768574222362,12.6490462442879,12.7768574222362,9154.128917213,0.0,1.0
2001-11-26,29.79,29.79,29.25,29.25,10500,12.6916499702706,12.6916499702706,12.4615898499636,12.4615898499636,24645.7317001889,0.0,1.0
2001-11-27,30.25,30.37,29.75,29.76,22700,12.8876271097914,12.9387515809708,12.6746084798775,12.6788688524758,53281.7247232656,0.0,1.0
2001-11-28,31.01,31.25,30.26,31.25,19500,13.2114154272606,13.3136643696193,12.8918874823897,13.3136643696193,45770.6445860649,0.0,1.0
2001-11-29,31.0,31.15,30.65,31.0,57000,13.2071550546623,13.2710606436365,13.0580420137226,13.2071550546623,133791.114943882,0.0,1.0
2001-11-30,31.0,31.35,30.75,31.0,75300,13.2071550546623,13.356268095602,13.1006457397054,13.2071550546623,176745.104478497,0.0,1.0
2001-12-03,31.0,31.0,30.04,31.0,9400,13.2071550546623,13.2071550546623,12.7981592852276,13.2071550546623,22063.7979030262,0.0,1.0
2001-12-04,31.1,31.2,30.86,30.97,20900,13.2497587806451,13.2923625066279,13.1475098382864,13.1943739368675,49056.7421460901,0.0,1.0
2001-12-05,31.6,31.6,31.0,31.0,68700,13.462777410559,13.462777410559,13.2071550546623,13.2071550546623,161253.501695521,0.0,1.0
2001-12-06,32.5,32.5,31.5,32.5,36600,13.846210944404,13.846210944404,13.4201736845762,13.846210944404,85907.9790692298,0.0,1.0
2001-12-07,32.5,32.68,32.32,32.68,44800,13.846210944404,13.922897651173,13.769524237635,13.922897651173,105155.121920806,0.0,1.0
2001-12-10,32.96,33.01,32.6,32.65,25800,14.0421880839248,14.0634899469162,13.8888146703868,13.9101165333782,60558.0836061784,0.0,1.0
2001-12-11,32.31,32.86,31.69,32.86,23900,13.7652638650367,13.999584357942,13.5011207639435,13.999584357942,56098.3797747157,0.0,1.0
2001-12-12,32.8,33.0,31.9,32.06,26600,13.9740221223524,14.0592295743179,13.5905885885073,13.6587545500798,62435.8536404783,0.0,1.0
2001-12-13,31.9,32.8,31.9,32.6,27700,13.5905885885073,13.9740221223524,13.5905885885073,13.8888146703868,65017.7874376412,0.0,1.0
2001-12-14,32.25,32.3,31.3,31.8,29700,13.7397016294471,13.7610034924385,13.3349662326107,13.5479848625246,69712.2125233912,0.0,1.0
2001-12-17,33.7,33.7,32.22,32.75,21700,14.3574556561974,14.3574556561974,13.7269205116522,13.952720259361,50934.5121803903,0.0,1.0
2001-12-18,34.0,34.05,33.7,33.7,26100,14.4852668341458,14.5065686971371,14.3574556561974,14.3574556561974,61262.2473690406,0.0,1.0
2001-12-19,33.49,33.83,33.47,33.8,20900,14.2679878316336,14.412840499975,14.259467086437,14.4000593821802,49056.7421460901,0.0,1.0
2001-12-20,33.1,33.95,33.1,33.59,21100,14.1018333003007,14.4639649711544,14.1018333003007,14.3105915576164,49526.1846546653,0.0,1.0
2001-12-21,33.1,33.2,32.91,33.0,41600,14.1018333003007,14.1444370262835,14.0208862209334,14.0592295743179,97644.0417836054,0.0,1.0
2001-12-24,33.25,33.25,33.01,33.1,4600,14.1657388892749,14.1657388892749,14.0634899469162,14.1018333003007,10797.1776972256,0.0,1.0
2001-12-26,33.4,33.54,33.15,33.4,25800,14.2296444782491,14.289289694625,14.1231351632921,14.2296444782491,60558.0836061781,0.0,1.0
2001-12-27,33.7,33.7,33.25,33.3,7700,14.3574556561974,14.3574556561974,14.1657388892749,14.1870407522663,18073.5365801385,0.0,1.0
2001-12-28,33.35,33.93,33.35,33.75,9100,14.2083426152577,14.4554442259578,14.2083426152577,14.3787575191888,21359.6341401636,0.0,1.0
2001-12-31,33.9,33.96,33.06,33.6,59100,14.442663108163,14.4682253437526,14.0847918099076,14.3148519302146,138720.26128392,0.0,1.0
2002-01-02,33.9,33.98,32.8,33.75,23600,14.442663108163,14.4767460889492,13.9740221223524,14.3787575191888,55394.2160118529,0.0,1.0
2002-01-03,33.99,34.0,33.72,34.0,15400,14.4810064615475,14.4852668341458,14.365976401394,14.4852668341458,36147.0731602769,0.0,1.0
2002-01-04,33.99,34.0,33.8,34.0,30100,14.4810064615475,14.4852668341458,14.4000593821802,14.4852668341458,70651.0975405412,0.0,1.0
2002-01-07,34.06,34.12,33.87,34.0,45700,14.5108290697354,14.5363913053251,14.4298819903681,14.4852668341458,107267.613209393,0.0,1.0
2002-01-08,34.0,34.06,33.83,34.06,29000,14.4852668341458,14.5108290697354,14.412840499975,14.5108290697354,68069.1637433785,0.0,1.0
2002-01-09,34.1,34.64,34.1,34.1,25900,14.5278705601285,14.7579306804356,14.5278705601285,14.5278705601285,60792.8048604659,0.0,1.0
2002-01-10,33.52,34.25,33.5,34.25,31600,14.2807689494284,14.5917761491027,14.2722482042318,14.5917761491027,74171.916354854,0.0,1.0
2002-01-11,34.15,34.24,33.6,33.6,95000,14.5491724231199,14.5875157765044,14.3148519302146,14.3148519302146,222985.191573137,0.0,1.0
2002-01-14,34.7,34.85,34.2,34.4,24700,14.7834929160252,14.8473985049994,14.5704742861113,14.6556817380769,57976.1498090157,0.0,1.0
2002-01-15,35.05,35.05,34.55,34.85,40900,14.932605956965,14.932605956965,14.7195873270511,14.8473985049994,96000.9930035924,0.0,1.0
2002-01-16,35.02,35.1,34.51,35.1,91100,14.9198248391701,14.9539078199564,14.7025458366579,14.9539078199564,213831.062655924,0.0,1.0
2002-01-17,35.6,35.9,35.06,35.25,30600,15.1669264498703,15.2947376278186,14.9368663295632,15.0178134089305,71824.7038119787,0.0,1.0
2002-01-18,35.91,36.08,35.45,35.5,55300,15.2989980004169,15.3714243345876,15.1030208608961,15.1243227238875,129800.853620994,0.0,1.0
2002-01-22,36.0,36.33,35.92,36.16,81400,15.3373413538014,15.4779336495446,15.3032583730152,15.4055073153738,191063.100990035,0.0,1.0
2002-01-23,36.6,36.6,36.0,36.6,42600,15.5929637096981,15.5929637096981,15.3373413538014,15.5929637096981,99991.2543264803,0.0,1.0
2002-01-24,36.6,36.8,36.4,36.5,14200,15.5929637096981,15.6781711616636,15.5077562577325,15.5503599837153,33330.4181088268,0.0,1.0
2002-01-25,36.65,37.0,36.25,36.35,24800,15.6142655726895,15.7633786136292,15.4438506687583,15.4864543947411,58210.871063303,0.0,1.0
2002-01-28,37.9,38.15,36.73,38.15,21600,16.1468121474742,16.2533214624312,15.6483485534757,16.2533214624312,50699.7909261029,0.0,1.0
2002-01-29,37.4,37.96,36.7,37.9,37800,15.9337935175603,16.1723743830639,15.6355674356809,16.1468121474742,88724.63412068,0.0,1.0
2002-01-30,37.8,37.85,37.06,37.25,14700,16.1042084214915,16.1255102844828,15.7889408492189,15.8698879285862,34504.0243802643,0.0,1.0
2002-01-31,38.15,38.15,37.38,37.55,20700,16.2533214624312,16.2533214624312,15.9252727723638,15.9976991065345,48587.2996375151,0.0,1.0
2002-02-01,37.75,38.4,37.75,38.4,38700,16.0829065585001,16.3598307773881,16.0829065585001,16.3598307773881,90837.1254092672,0.0,1.0
2002-02-04,37.6,37.96,37.5,37.85,16200,16.0190009695259,16.1723743830639,15.9763972435431,16.1255102844828,38024.843194577,0.0,1.0
2002-02-05,37.88,38.0,37.06,37.15,33800,16.1382914022777,16.189415873457,15.7889408492189,15.8272842026034,79335.7839491792,0.0,1.0
2002-02-06,36.93,37.8,36.92,37.75,18600,15.7335560054413,16.1042084214915,15.729295632843,16.0829065585001,43658.1532974772,0.0,1.0
2002-02-07,36.52,36.91,36.52,36.91,31800,15.5588807289119,15.7250352602447,15.5588807289119,15.7250352602447,74641.3588634288,0.0,1.0
2002-02-08,36.6,36.86,36.01,36.55,43600,15.5929637096981,15.7037333972533,15.3416017263997,15.5716618467067,102338.466869355,0.0,1.0
2002-02-11,35.82,36.46,35.6,36.01,64700,15.2606546470324,15.5333184933222,15.1669264498703,15.3416017263997,151864.651524021,0.0,1.0
2002-02-12,36.6,36.9,35.78,35.82,48000,15.5929637096981,15.7207748876464,15.2436131566393,15.2606546470324,112666.202058006,0.0,1.0
2002-02-13,36.75,36.75,36.26,36.6,39500,15.6568692986723,15.6568692986723,15.4481110413566,15.5929637096981,92714.8954435672,0.0,1.0
2002-02-14,36.01,36.9,35.8,36.65,44000,15.3416017263997,15.7207748876464,15.2521339018358,15.6142655726895,103277.351886505,0.0,1.0
2002-02-15,36.17,36.25,35.91,36.25,29600,15.4097676879721,15.4438506687583,15.2989980004169,15.4438506687583,69477.4912691038,0.0,1.0
2002-02-19,35.9,36.4,35.85,36.17,12600,15.3416017263997,15.5552730596364,15.320234593076,15.4569842463475,29484.5354524891,0.11,1.0
2002-02-20,36.0,36.0,35.85,36.0,31700,15.384335993047,15.384335993047,15.320234593076,15.384335993047,74179.3471304689,0.0,1.0
2002-02-21,35.4,36.0,35.4,35.99,29500,15.1279303931629,15.384335993047,15.1279303931629,15.3800625663823,69031.2536387643,0.0,1.0
2002-02-22,36.0,36.0,35.39,35.39,35700,15.384335993047,15.384335993047,15.1236569664982,15.1236569664982,83539.5171153861,0.0,1.0
2002-02-25,36.0,36.0,35.71,36.0,21400,15.384335993047,15.384335993047,15.2604066197697,15.384335993047,50076.9094193071,0.0,1.0
2002-02-26,35.98,36.0,35.75,36.0,14300,15.3757891397175,15.384335993047,15.2775003264286,15.384335993047,33462.6076960791,0.0,1.0
2002-02-27,36.6,36.6,35.91,36.04,17600,15.6407415929311,15.6407415929311,15.3458751530644,15.401429699706,41184.7479336358,0.0,1.0
2002-02-28,37.47,37.5,36.4,36.5,21900,16.0125297127631,16.0253499927573,15.5552730596364,15.5980073262838,51246.9306674217,0.0,1.0
2002-03-01,36.95,37.69,36.75,36.75,36100,15.7903115261969,16.1065450993873,15.7048429929022,15.7048429929022,84475.5341138775,0.0,1.0
2002-03-04,35.98,37.2,35.83,37.2,47600,15.3757891397175,15.8971471928153,15.3116877397465,15.8971471928153,111386.022820515,0.0,1.0
2002-03-05,35.2,35.75,35.0,35.75,31900,15.0424618598682,15.2775003264286,14.9569933265735,15.2775003264286,74647.3556297146,0.0,1.0
2002-03-06,36.74,36.74,34.53,35.05,27200,15.7005695662374,15.7005695662374,14.7561422733309,14.9783604598972,63649.1558974371,0.0,1.0
2002-03-07,36.64,37.0,36.55,36.99,10500,15.6578352995901,15.8116786595205,15.6193744596075,15.8074052328558,24570.4462104076,0.0,1.0
2002-03-08,35.9,36.65,35.45,36.64,15300,15.3416017263997,15.6621087262548,15.1492975264866,15.6578352995901,35802.6501923082,0.0,1.0
2002-03-11,36.71,36.9,36.01,36.15,18800,15.6877492862432,15.7689443928732,15.3886094197118,15.448437393018,43992.7989291109,0.0,1.0
2002-03-12,37.0,37.0,35.91,37.0,32800,15.8116786595205,15.8116786595205,15.3458751530644,15.8116786595205,76753.3938763212,0.0,1.0
2002-03-13,36.6,37.1,36.25,37.0,19600,15.6407415929311,15.8544129261679,15.4911716596654,15.8116786595205,45864.8329260944,0.0,1.0
2002-03-14,37.0,37.0,36.31,37.0,15900,15.8116786595205,15.8116786595205,15.5168122196538,15.8116786595205,37206.675690046,0.0,1.0
2002-03-15,37.85,37.85,36.8,37.0,31100,16.174919926023,16.174919926023,15.7262101262258,15.8116786595205,72775.3216327314,0.0,1.0
2002-03-18,37.7,37.9,37.6,37.8,21100,16.110818526052,16.1962870593467,16.0680842594047,16.1535527926994,49374.8966704383,0.0,1.0
2002-03-19,37.9,37.9,37.77,37.85,16600,16.1962870593467,16.1962870593467,16.1407325127052,16.174919926023,38844.7054374064,0.0,1.0
2002-03-20,37.82,37.91,37.65,37.7,27800,16.1620996460288,16.2005604860115,16.0894513927283,16.110818526052,65053.1813951747,0.0,1.0
2002-03-21,37.65,37.9,37.5,37.9,16300,16.0894513927283,16.1962870593467,16.0253499927573,16.1962870593467,38142.6926885377,0.0,1.0
2002-03-22,37.8,37.9,37.7,37.75,21700,16.1535527926994,16.1962870593467,16.110818526052,16.1321856593757,50778.9221681757,0.0,1.0
2002-03-25,36.71,37.8,36.6,37.8,29100,15.6877492862432,16.1535527926994,15.6407415929311,16.1535527926994,68095.2366402727,0.0,1.0
2002-03-26,38.3,38.3,36.75,36.75,29200,16.3672241259361,16.3672241259361,15.7048429929022,15.7048429929022,68329.2408898957,0.0,1.0
2002-03-27,37.9,38.35,37.9,38.35,17600,16.1962870593467,16.3885912592598,16.1962870593467,16.3885912592598,41184.7479336357,0.0,1.0
2002-03-28,37.35,37.99,37.35,37.8,12000,15.9612485927863,16.2347478993293,15.9612485927863,16.1535527926994,28080.5099547516,0.0,1.0
2002-04-01,36.44,37.42,36.44,37.42,22800,15.5723667662954,15.9911625794394,15.5723667662954,15.9911625794394,53352.9689140279,0.0,1.0
2002-04-02,35.55,36.5,35.55,36.39,24900,15.1920317931339,15.5980073262838,15.1920317931339,15.5509996329717,58267.0581561097,0.0,1.0
2002-04-03,35.4,35.6,35.25,35.55,25100,15.1279303931629,15.2133989264576,15.0638289931919,15.1920317931339,58735.0666553554,0.0,1.0
2002-04-04,35.9,35.95,35.32,35.32,23400,15.3416017263997,15.3629688597233,15.093742979845,15.093742979845,54756.9944117655,0.0,1.0
2002-04-05,35.45,35.9,35.25,35.9,15000,15.1492975264866,15.3416017263997,15.0638289931919,15.3416017263997,35100.6374434394,0.0,1.0
2002-04-08,35.49,35.6,35.37,35.48,50900,15.1663912331455,15.2133989264576,15.1151101131687,15.1621178064808,119108.163058071,0.0,1.0
2002-04-09,35.5,35.5,35.34,35.35,29500,15.1706646598103,15.1706646598103,15.1022898331745,15.1065632598392,69031.2536387641,0.0,1.0
2002-04-10,36.3,36.3,35.25,35.5,56400,15.5125387929891,15.5125387929891,15.0638289931919,15.1706646598103,131978.396787332,0.0,1.0
2002-04-11,35.65,36.75,35.55,36.4,28700,15.2347660597813,15.7048429929022,15.1920317931339,15.5552730596364,67159.2196417808,0.0,1.0
2002-04-12,37.15,37.15,35.75,35.75,13000,15.8757800594916,15.8757800594916,15.2775003264286,15.2775003264286,30420.5524509808,0.0,1.0
2002-04-15,38.15,38.5,37.4,37.4,42000,16.3031227259651,16.4526926592308,15.98261572611,15.98261572611,98281.7848416306,0.0,1.0
2002-04-16,37.8,38.4,37.65,38.4,22000,16.1535527926994,16.4099583925835,16.0894513927283,16.4099583925835,51480.9349170445,0.0,1.0
2002-04-17,38.5,38.75,37.75,37.8,29200,16.4526926592308,16.5595283258492,16.1321856593757,16.1535527926994,68329.2408898957,0.0,1.0
2002-04-18,38.2,38.65,37.6,38.5,15500,16.3244898592888,16.5167940592019,16.0680842594047,16.4526926592308,36270.6586915541,0.0,1.0
2002-04-19,39.0,39.25,38.25,38.45,16100,16.6663639924676,16.773199659086,16.3458569926125,16.4313255259072,37674.6841892917,0.0,1.0
2002-04-22,38.56,38.75,38.53,38.53,21800,16.4783332192193,16.5595283258492,16.465512939225,16.465512939225,51012.9264177986,0.0,1.0
2002-04-23,38.12,38.5,37.99,38.0,11600,16.2903024459709,16.4526926592308,16.2347478993293,16.2390213259941,27144.4929562599,0.0,1.0
2002-04-24,37.98,38.6,37.8,38.15,31000,16.2304744726646,16.4954269258782,16.1535527926994,16.3031227259651,72541.3173831083,0.0,1.0
2002-04-25,37.85,38.05,37.53,37.78,16300,16.174919926023,16.2603884593177,16.0381702727515,16.1450059393699,38142.6926885377,0.0,1.0
2002-04-26,37.6,38.06,37.6,37.65,9100,16.0680842594047,16.2646618859825,16.0680842594047,16.0894513927283,21294.3867156866,0.0,1.0
2002-04-29,37.5,37.96,37.3,37.63,10600,16.0253499927573,16.2219276193351,15.9398814594626,16.0809045393989,24804.4504600306,0.0,1.0
2002-04-30,38.4,38.4,36.8,37.46,38100,16.4099583925835,16.4099583925835,15.7262101262258,16.0082562860984,89155.6191063362,0.0,1.0
2002-05-01,38.4,38.59,37.4,38.54,47900,16.4099583925835,16.4911534992135,15.98261572611,16.4697863658898,112088.035569383,0.0,1.0
2002-05-02,38.65,39.2,38.3,38.3,19700,16.5167940592019,16.7518325257623,16.3672241259361,16.3672241259361,46098.8371757171,0.0,1.0
2002-05-03,38.9,39.78,38.64,38.65,14400,16.6236297258202,16.999691272317,16.5125206325371,16.5167940592019,33696.611945702,0.0,1.0
2002-05-06,38.41,38.98,38.4,38.95,8000,16.4142318192482,16.6578171391381,16.4099583925835,16.6449968591439,18720.3399698344,0.0,1.0
2002-05-07,37.6,38.47,37.6,38.39,8200,16.0680842594047,16.4398723792366,16.0680842594047,16.4056849659187,19188.3484690802,0.0,1.0
2002-05-08,38.09,38.09,37.41,37.5,10500,16.2774821659767,16.2774821659767,15.9868891527747,16.0253499927573,24570.4462104076,0.0,1.0
2002-05-09,38.51,38.83,38.2,38.2,53000,16.4569660858956,16.5937157391671,16.3244898592888,16.3244898592888,124022.252300153,0.0,1.0
2002-05-10,38.1,38.41,37.99,38.41,23900,16.2817555926414,16.4142318192482,16.2347478993293,16.4142318192482,55927.0156598804,0.0,1.0
2002-05-13,38.7,38.95,37.6,37.85,18700,16.5381611925255,16.6449968591439,16.0680842594047,16.174919926023,43758.794679488,0.0,1.0
2002-05-14,39.35,39.56,38.6,38.6,28900,16.8159339257333,16.9056758856928,16.4954269258782,16.4954269258782,67627.2281410269,0.0,1.0
2002-05-15,38.6,39.35,38.45,39.35,16200,16.4954269258782,16.8159339257333,16.4313255259072,16.8159339257333,37908.6884389146,0.0,1.0
2002-05-16,37.35,38.66,37.2,38.6,21200,15.9612485927863,16.5210674858666,15.8971471928153,16.4954269258782,49608.9009200611,0.0,1.0
2002-05-17,37.25,37.5,36.91,37.45,25400,15.9185143261389,16.0253499927573,15.7732178195379,16.0039828594336,59437.0794042243,0.0,1.0
2002-05-20,36.55,37.4,36.4,37.4,27600,15.6193744596075,15.98261572611,15.5552730596364,15.98261572611,64585.1728959285,0.0,1.0
2002-05-21,36.0,36.55,35.71,36.55,42900,15.384335993047,15.6193744596075,15.2604066197697,15.6193744596075,100387.823088237,0.0,1.0
2002-05-22,35.32,35.8,34.9,35.75,38900,15.093742979845,15.2988674597523,14.9142590599261,15.2775003264286,91027.6531033199,0.0,1.0
2002-05-23,35.55,35.65,34.9,35.2,42400,15.1920317931339,15.2347660597813,14.9142590599261,15.0424618598682,99217.8018401225,0.0,1.0
2002-05-24,36.3,36.36,35.25,35.54,27900,15.5125387929891,15.5381793529775,15.0638289931919,15.1877583664692,65287.1856447974,0.0,1.0
2002-05-28,35.75,36.1,35.34,36.1,22400,15.3245080197407,15.4745381681857,15.1487584172766,15.4745381681857,52256.1637194765,0.11,1.0
2002-05-29,35.15,35.95,34.98,35.95,12800,15.0673134795493,15.4102395331379,14.9944416931617,15.4102395331379,29860.6649825579,0.0,1.0
2002-05-30,35.34,35.35,35.0,35.15,12700,15.1487584172766,15.1530449929464,15.0030148445014,15.0673134795493,29627.3785373816,0.0,1.0
2002-05-31,36.7,37.2,35.5,35.5,38900,15.7317327083772,15.9460614918701,15.2173436279943,15.2173436279943,90748.4271735549,0.0,1.0
2002-06-03,35.85,36.74,35.85,36.6,19000,15.3673737764393,15.7488790110566,15.3673737764393,15.6888669516786,44324.4245834844,0.0,1.0
2002-06-04,35.67,35.9,35.2,35.85,16700,15.2902154143819,15.3888066547886,15.0887463578986,15.3673737764393,38958.836344431,0.0,1.0
2002-06-05,35.63,35.9,35.25,35.6,19500,15.2730691117024,15.3888066547886,15.1101792362478,15.2602093846929,45490.8568093657,0.0,1.0
2002-06-06,34.58,35.63,34.52,35.63,15600,14.8229786663674,15.2730691117024,14.7972592123482,15.2730691117024,36392.6854474925,0.0,1.0
2002-06-07,34.7,34.73,34.39,34.39,12700,14.8744175744057,14.8872773014153,14.7415337286401,14.7415337286401,29627.3785373817,0.0,1.0
2002-06-10,35.2,36.0,34.7,34.7,22600,15.0887463578986,15.4316724114872,14.8744175744057,14.8744175744057,52722.7366098287,0.0,1.0
2002-06-11,34.95,35.63,34.95,35.35,8800,14.9815819661521,15.2730691117024,14.9815819661521,15.1530449929464,20529.2071755086,0.0,1.0
2002-06-12,34.4,35.16,34.39,35.15,27300,14.74582030431,15.0716000552191,14.7415337286401,15.0673134795493,63687.1995331116,0.0,1.0
2002-06-13,33.6,34.03,33.5,34.03,25400,14.4028942507214,14.5872170045252,14.3600284940228,14.5872170045252,59254.7570747632,0.0,1.0
2002-06-14,33.75,33.75,33.12,33.5,16200,14.4671928857692,14.4671928857692,14.1971386185682,14.3600284940228,37792.4041185499,0.0,1.0
2002-06-17,34.5,34.5,33.82,34.0,17300,14.7886860610085,14.7886860610085,14.4971989154582,14.5743572775157,40358.5550154885,0.0,1.0
2002-06-18,34.21,34.58,34.1,34.52,9900,14.6643753665827,14.8229786663674,14.6172230342142,14.7972592123482,23095.3580724471,0.0,1.0
2002-06-19,34.3,34.45,34.1,34.1,15000,14.7029545476114,14.7672531826592,14.6172230342142,14.6172230342142,34992.966776435,0.0,1.0
2002-06-20,34.45,35.07,34.2,34.26,14700,14.7672531826592,15.0330208741904,14.6600887909128,14.6858082449319,34293.1074409065,0.0,1.0
2002-06-21,35.4,35.4,34.3,34.6,29700,15.1744778712957,15.1744778712957,14.7029545476114,14.8315518177071,69286.0742173415,0.0,1.0
2002-06-24,35.51,35.9,34.95,35.5,19700,15.2216302036641,15.3888066547886,14.9815819661521,15.2173436279943,45957.4296997182,0.0,1.0
2002-06-25,35.7,36.34,35.7,35.75,26200,15.3030751413914,15.5774159842623,15.3030751413914,15.3245080197407,61121.0486361734,0.0,1.0
2002-06-26,35.45,35.9,35.0,35.5,23100,15.195910749645,15.3888066547886,15.0030148445014,15.2173436279943,53889.16883571,0.0,1.0
2002-06-27,35.99,36.25,35.3,35.35,34400,15.4273858358173,15.5388368032336,15.1316121145971,15.1530449929464,80250.5371406245,0.0,1.0
2002-06-28,37.69,38.25,35.8,36.2,78400,16.1561036996931,16.3961519372051,15.34594089809,15.5174039248843,182896.573018167,0.0,1.0
2002-07-01,37.04,37.5,36.32,37.49,40100,15.8774762811523,16.0746587619658,15.5688428329226,16.0703721862959,93547.86451567,0.0,1.0
2002-07-02,35.46,37.15,35.45,37.01,22000,15.2001973253149,15.9246286135208,15.195910749645,15.8646165541428,51323.0179387713,0.0,1.0
2002-07-03,34.85,35.36,34.58,35.36,21500,14.9387162094535,15.1573315686163,14.8229786663674,15.1573315686163,50156.5857128904,0.0,1.0
2002-07-05,36.11,36.4,34.8,34.85,20300,15.4788247438556,15.6031354382815,14.9172833311043,14.9387162094535,47357.1483707755,0.0,1.0
2002-07-08,35.85,36.5,35.85,36.0,10600,15.3673737764393,15.64600119498,15.3673737764393,15.4316724114872,24728.3631886808,0.0,1.0
2002-07-09,33.7,35.8,33.65,35.8,53800,14.4457600074199,15.34594089809,14.4243271290706,15.34594089809,125508.107504814,0.0,1.0
2002-07-10,32.69,33.8,32.45,33.75,39700,14.0128158647643,14.4886257641185,13.9099380486877,14.4671928857692,92614.7187349649,0.0,1.0
2002-07-11,32.23,32.7,32.11,32.49,54200,13.8156333839509,14.0171024404342,13.7641944759126,13.9270843513672,126441.253285518,0.0,1.0
2002-07-12,31.46,32.45,31.3,32.35,24300,13.4855670573718,13.9099380486877,13.4169818466541,13.8670722919892,56688.606177825,0.0,1.0
2002-07-15,30.7,31.4,30.18,31.4,21300,13.1597873064627,13.4598476033527,12.9368853716301,13.4598476033527,49690.0128225377,0.0,1.0
2002-07-16,30.41,30.99,30.4,30.6,45400,13.0354766120368,13.2840980008885,13.0311900363669,13.1169215497641,105912.04611001,0.0,1.0
2002-07-17,30.65,30.9,29.2,30.5,44800,13.1383544281134,13.2455188198598,12.516800955984,13.0740557930655,104512.327438953,0.0,1.0
2002-07-18,29.85,30.75,29.8,30.65,29600,12.7954283745248,13.181220184812,12.7739954961755,13.1383544281134,69052.7877721651,0.0,1.0
2002-07-19,30.08,30.4,29.65,29.75,97400,12.8940196149315,13.0311900363669,12.7096968611276,12.7525626178262,227220.997601652,0.0,1.0
2002-07-22,30.25,30.25,29.75,30.1,51700,12.9668914013191,12.9668914013191,12.7525626178262,12.9025927662712,120609.092156113,0.0,1.0
2002-07-23,30.27,30.58,30.0,30.33,79700,12.9754645526588,13.1083483984244,12.8597270095726,13.0011840066779,185929.296805458,0.0,1.0
2002-07-24,31.9,31.9,29.92,30.02,51500,13.6741763868456,13.6741763868456,12.8254344042138,12.8683001609123,120142.51926576,0.0,1.0
2002-07-25,33.0,33.0,31.7,32.1,31200,14.1456997105299,14.1456997105299,13.5884448734484,13.7599079002427,72785.370894985,0.0,1.0
2002-07-26,33.5,33.5,32.9,33.15,17600,14.3600284940228,14.3600284940228,14.1028339538313,14.2099983455778,41058.4143510171,0.0,1.0
2002-07-29,33.95,34.5,33.6,33.75,29000,14.5529243991664,14.7886860610085,14.4028942507214,14.4671928857692,67653.0691011077,0.0,1.0
2002-07-30,33.45,34.2,32.7,34.1,26100,14.3385956156735,14.6600887909128,14.0171024404342,14.6172230342142,60887.762190997,0.0,1.0
2002-07-31,33.4,34.29,33.4,33.65,14700,14.3171627373242,14.6986679719415,14.3171627373242,14.4243271290706,34293.1074409064,0.0,1.0
2002-08-01,32.73,33.55,32.63,33.4,7500,14.0299621674437,14.3814613723721,13.9870964107452,14.3171627373242,17496.4833882176,0.0,1.0
2002-08-02,31.5,32.78,31.5,32.78,14900,13.5027133600513,14.051395045793,13.5027133600513,14.051395045793,34759.6803312588,0.0,1.0
2002-08-05,30.8,31.89,30.8,31.35,23100,13.2026530631612,13.6698898111757,13.2026530631612,13.4384147250034,53889.1688357102,0.0,1.0
2002-08-06,31.78,31.83,30.6,30.6,20200,13.6227374788073,13.6441703571566,13.1169215497641,13.1169215497641,47123.8619255992,0.0,1.0
2002-08-07,32.1,32.1,31.39,31.79,9300,13.7599079002427,13.7599079002427,13.4555610276828,13.6270240544771,21695.6394013898,0.0,1.0
2002-08-08,33.75,33.92,32.25,32.35,21200,14.4671928857692,14.5400646721568,13.8242065352906,13.8670722919892,49456.7263773616,0.0,1.0
2002-08-09,33.8,34.25,33.1,33.5,18800,14.4886257641185,14.6815216692621,14.1885654672285,14.3600284940228,43857.851693132,0.0,1.0
2002-08-12,33.35,33.65,33.19,33.65,5700,14.2957298589749,14.4243271290706,14.2271446482572,14.4243271290706,13297.3273750453,0.0,1.0
2002-08-13,32.7,33.25,32.7,33.25,7800,14.0171024404342,14.2528641022763,14.0171024404342,14.2528641022763,18196.3427237462,0.0,1.0
2002-08-14,32.75,32.75,31.85,32.7,18500,14.0385353187835,14.0385353187835,13.6527435084963,14.0171024404342,43157.9923576031,0.0,1.0
2002-08-15,33.25,33.25,32.21,32.75,17100,14.2528641022763,14.2528641022763,13.8070602326112,14.0385353187835,39891.9821251361,0.0,1.0
2002-08-16,33.5,33.5,32.65,33.15,15900,14.3600284940228,14.3600284940228,13.9956695620849,14.2099983455778,37092.5447830211,0.0,1.0
2002-08-19,34.35,34.5,33.16,33.5,16200,14.7715397583291,14.8360442987585,14.2598037375893,14.4060140292293,37671.7667287344,0.11,1.0
2002-08-20,33.71,34.35,33.7,34.35,5400,14.4963203858304,14.7715397583291,14.4920200831351,14.7715397583291,12557.2555762448,0.0,1.0
2002-08-21,33.72,33.95,33.5,33.83,13200,14.5006206885257,14.5995276505174,14.4060140292293,14.5479240181739,30695.5136308206,0.0,1.0
2002-08-22,34.43,34.5,33.9,33.9,8900,14.8059421798914,14.8360442987585,14.5780261370409,14.5780261370409,20696.2175238109,0.0,1.0
2002-08-23,35.0,35.0,34.27,34.45,15800,15.0510594335231,15.0510594335231,14.7371373367668,14.814542785282,36741.5996490126,0.0,1.0
2002-08-26,35.33,35.33,34.6,34.9,10300,15.1929694224677,15.1929694224677,14.8790473257114,15.0080564065702,23951.8023028374,0.0,1.0
2002-08-27,34.6,35.4,34.6,35.4,12700,14.8790473257114,15.2230715413348,14.8790473257114,15.2230715413348,29532.8047811684,0.0,1.0
2002-08-28,34.0,34.55,34.0,34.55,7000,14.6210291639939,14.8575458122349,14.6210291639939,14.8575458122349,16277.9238951321,0.0,1.0
2002-08-29,33.0,33.75,32.88,33.75,24300,14.1909988944646,14.5135215966116,14.1393952621211,14.5135215966116,56507.6500931018,0.0,1.0
2002-08-30,33.55,33.67,32.99,33.0,19500,14.4275155427057,14.4791191750492,14.1866985917693,14.1909988944646,45345.6451364396,0.0,1.0
2002-09-03,31.7,33.35,31.7,33.35,12600,13.6319595440766,14.3415094887999,13.6319595440766,14.3415094887999,29300.263011238,0.0,1.0
2002-09-04,33.09,33.09,31.2,31.7,20900,14.2297016187223,14.2297016187223,13.416944409312,13.6319595440766,48601.2299154659,0.0,1.0
2002-09-05,32.4,33.65,32.4,33.15,13800,13.9329807327471,14.4705185696586,13.9329807327471,14.255503434894,32090.7642504034,0.0,1.0
2002-09-06,33.65,33.65,32.5,32.55,11800,14.4705185696586,14.4705185696586,13.9759837597,13.9974852731765,27439.9288517943,0.0,1.0
2002-09-09,34.1,34.1,33.45,33.8,9000,14.6640321909468,14.6640321909468,14.3845125157528,14.535023110088,20928.7592937413,0.0,1.0
2002-09-10,33.95,34.3,33.8,34.3,13300,14.5995276505174,14.7500382448526,14.535023110088,14.7500382448526,30928.0554007511,0.0,1.0
2002-09-11,33.49,34.05,32.9,33.85,20100,14.401713726534,14.6425306774703,14.1479958675117,14.5565246235645,46740.8957560222,0.0,1.0
2002-09-12,33.3,33.7,33.0,33.7,19500,14.3200079753234,14.4920200831351,14.1909988944646,14.4920200831351,45345.6451364396,0.0,1.0
2002-09-13,33.05,33.25,32.8,33.25,17200,14.2125004079411,14.2985064618469,14.1049928405588,14.2985064618469,39997.184428039,0.0,1.0
2002-09-16,33.1,33.3,32.96,33.1,6700,14.2340019214176,14.3200079753234,14.1737976836835,14.2340019214176,15580.2985853407,0.0,1.0
2002-09-17,32.0,33.4,32.0,33.3,11700,13.7609686249354,14.3630110022763,13.7609686249354,14.3200079753234,27207.3870818638,0.0,1.0
2002-09-18,31.63,32.15,31.5,31.9,13300,13.6018574252096,13.8254731653648,13.5459534901708,13.7179655979825,30928.0554007511,0.0,1.0
2002-09-19,30.66,31.85,30.45,31.7,13600,13.1847280637662,13.696464084506,13.0944217071651,13.6319595440766,31625.6807105426,0.0,1.0
2002-09-20,30.8,31.0,30.58,30.99,20400,13.2449323015003,13.3309383554062,13.1503256422039,13.3266380527109,47438.5210658138,0.0,1.0
2002-09-23,30.2,30.6,29.73,30.6,38900,12.9869141397828,13.1589262475945,12.7847999131041,13.1589262475945,90458.7485029487,0.0,1.0
2002-09-24,30.05,30.1,29.75,30.1,16500,12.9224095993534,12.9439111128299,12.7934005184946,12.9439111128299,38369.3920385258,0.0,1.0
2002-09-25,31.15,31.15,30.3,30.45,22800,13.3954428958356,13.3954428958356,13.0299171667357,13.0944217071651,53019.5235441446,0.0,1.0
2002-09-26,31.55,31.55,31.0,31.35,13100,13.5674550036473,13.5674550036473,13.3309383554062,13.4814489497414,30462.9718608901,0.0,1.0
2002-09-27,31.2,32.0,31.1,31.48,11700,13.416944409312,13.7609686249354,13.3739413823591,13.5373528847802,27207.3870818638,0.0,1.0
2002-09-30,30.77,31.1,30.7,31.0,8100,13.2320313934145,13.3739413823591,13.2019292745474,13.3309383554062,18835.8833643671,0.0,1.0
2002-10-01,32.5,32.5,30.76,30.9,26000,13.9759837597,13.9759837597,13.2277310907192,13.2879353284532,60460.8601819195,0.0,1.0
2002-10-02,32.1,32.94,32.03,32.25,23700,13.8039716518883,14.1651970782929,13.7738695330213,13.8684761923177,55112.399473519,0.0,1.0
2002-10-03,33.32,33.32,31.93,31.93,35600,14.328608580714,14.328608580714,13.7308665060684,13.7308665060684,82784.8700952435,0.0,1.0
2002-10-04,31.32,33.48,31.32,33.4,27800,13.4685480416555,14.3974134238387,13.4685480416555,14.3630110022763,64646.6120406679,0.0,1.0
2002-10-07,30.34,31.35,30.29,31.2,14500,13.0471183775169,13.4814489497414,13.0256168640404,13.416944409312,33718.5566399166,0.0,1.0
2002-10-08,30.35,30.95,30.35,30.59,18300,13.0514186802122,13.3094368419297,13.0514186802122,13.1546259448992,42555.143897274,0.0,1.0
2002-10-09,29.65,30.5,29.32,30.38,16700,12.7503974915417,13.1159232206416,12.6084875025971,13.064319588298,38834.4755783868,0.0,1.0
2002-10-10,29.75,29.87,29.2,29.55,20500,12.7934005184946,12.8450041508381,12.5568838702536,12.7073944645888,47671.0628357443,0.0,1.0
2002-10-11,30.5,30.6,29.79,29.79,20800,13.1159232206416,13.1589262475945,12.8106017292758,12.8106017292758,48368.6881455354,0.0,1.0
2002-10-14,31.19,31.19,30.5,30.5,18200,13.4126441066167,13.4126441066167,13.1159232206416,13.1159232206416,42322.6021273437,0.0,1.0
2002-10-15,32.7,32.7,31.18,31.18,11900,14.0619898136059,14.0619898136059,13.4083438039214,13.4083438039214,27672.4706217246,0.0,1.0
2002-10-16,31.8,32.58,31.8,32.5,11400,13.6749625710296,14.0103861812624,13.6749625710296,13.9759837597,26509.7617720723,0.0,1.0
2002-10-17,34.4,34.4,32.6,32.6,33500,14.7930412718056,14.7930412718056,14.0189867866529,14.0189867866529,77901.4929267037,0.0,1.0
2002-10-18,33.9,34.4,33.73,34.4,23900,14.5780261370409,14.7930412718056,14.504920991221,14.7930412718056,55577.48301338,0.0,1.0
2002-10-21,34.8,34.8,33.8,33.91,20300,14.9650533796173,14.9650533796173,14.535023110088,14.5823264397362,47205.9792958831,0.0,1.0
2002-10-22,33.58,34.65,33.58,34.55,13200,14.4404164507916,14.9005488391879,14.4404164507916,14.8575458122349,30695.5136308206,0.0,1.0
2002-10-23,33.75,33.75,32.6,33.33,26200,14.5135215966116,14.5135215966116,14.0189867866529,14.3329088834093,60925.9437217802,0.0,1.0
2002-10-24,33.91,34.17,33.8,33.85,38900,14.5823264397362,14.6941343098138,14.535023110088,14.5565246235645,90458.7485029489,0.0,1.0
2002-10-25,34.1,34.1,33.48,33.96,20200,14.6640321909468,14.6640321909468,14.3974134238387,14.6038279532127,46973.4375259528,0.0,1.0
2002-10-28,33.55,34.19,33.45,34.16,9600,14.4275155427057,14.7027349152044,14.3845125157528,14.6898340071185,22324.0099133241,0.0,1.0
2002-10-29,33.9,33.9,32.9,33.53,16400,14.5780261370409,14.5780261370409,14.1479958675117,14.4189149373151,38136.8502685955,0.0,1.0
2002-10-30,35.0,35.0,33.9,33.9,26700,15.0510594335231,15.0510594335231,14.5780261370409,14.5780261370409,62088.6525714327,0.0,1.0
2002-10-31,35.25,35.27,34.81,35.0,26100,15.1585670009054,15.167167606296,14.9693536823125,15.0510594335231,60693.40195185,0.0,1.0
2002-11-01,35.7,35.7,35.15,35.15,19700,15.3520806221936,15.3520806221936,15.1155639739525,15.1155639739525,45810.7286763004,0.0,1.0
2002-11-04,35.85,35.99,35.58,35.6,22200,15.4165851626229,15.476789400357,15.3004769898501,15.3090775952406,51624.2729245622,0.0,1.0
2002-11-05,36.3,36.4,35.75,35.85,49700,15.6100987839111,15.653101810864,15.37358213567,15.4165851626229,115573.259655438,0.0,1.0
2002-11-06,36.1,36.4,35.85,36.1,18400,15.5240927300053,15.653101810864,15.4165851626229,15.5240927300053,42787.6856672044,0.0,1.0
2002-11-07,36.05,36.1,35.75,36.0,21400,15.5025912165288,15.5240927300053,15.37358213567,15.4810897030523,49763.9387651183,0.0,1.0
2002-11-08,35.75,36.3,35.55,36.2,16300,15.37358213567,15.6100987839111,15.2875760817642,15.5670957569582,37904.3084986649,0.0,1.0
2002-11-11,34.85,35.67,34.85,35.65,24900,14.9865548930937,15.3391797141077,14.9865548930937,15.3305791087171,57902.9007126845,0.0,1.0
2002-11-12,35.44,35.5,34.8,34.8,30200,15.240272752116,15.2660745682877,14.9650533796173,14.9650533796173,70227.6145189986,0.0,1.0
2002-11-13,35.9,36.33,35.4,35.4,30000,15.4380866760994,15.622999691997,15.2230715413348,15.2230715413348,69762.5309791379,0.0,1.0
2002-11-14,37.75,37.75,35.94,35.94,24300,16.2336426747285,16.2336426747285,15.4552878868806,15.4552878868806,56507.6500931016,0.0,1.0
2002-11-15,37.84,37.85,37.26,37.6,14300,16.2723453989861,16.2766457016814,16.0229278426592,16.1691381342991,33253.4731000557,0.0,1.0
2002-11-18,36.61,37.97,36.6,37.97,30600,15.7950117998087,16.3817699546226,15.7906974016115,16.3817699546226,70925.3031399171,0.12,1.0
2002-11-19,36.1,37.05,36.1,36.5,21700,15.5749774917534,15.9848453204838,15.5749774917534,15.7475534196399,50296.7018998761,0.0,1.0
2002-11-20,36.15,36.15,35.63,36.01,16500,15.5965494827392,15.5965494827392,15.3722007764868,15.536147907979,38244.0360068182,0.0,1.0
2002-11-21,36.19,36.45,35.95,36.35,9500,15.6138070755279,15.7259814286541,15.510261518796,15.6828374466825,22019.293458471,0.0,1.0
2002-11-22,36.6,36.6,36.21,36.21,5900,15.7906974016115,15.7906974016115,15.6224358719222,15.6224358719222,13675.1401478926,0.0,1.0
2002-11-25,37.05,37.05,36.3,36.61,11600,15.9848453204838,15.9848453204838,15.6612654556967,15.7950117998087,26886.7162229751,0.0,1.0
2002-11-26,36.61,37.14,36.25,37.14,14100,15.7950117998087,16.0236749042582,15.6396934647108,16.0236749042582,32681.2671330991,0.0,1.0
2002-11-27,37.1,37.27,36.61,36.61,12100,16.0064173114696,16.0797620808213,15.7950117998087,15.7950117998087,28045.6264049999,0.0,1.0
2002-11-29,36.8,37.3,36.66,37.3,12800,15.8769853655547,16.0927052754128,15.8165837907945,16.0927052754128,29668.1006598347,0.0,1.0
2002-12-02,37.17,37.5,36.5,36.85,19900,16.0366180988497,16.178993239356,15.7475534196399,15.8985573565405,46124.6252445868,0.0,1.0
2002-12-03,36.8,37.14,36.8,37.1,10400,15.8769853655547,16.0236749042582,15.8769853655547,16.0064173114696,24105.3317861157,0.0,1.0
2002-12-04,37.54,37.63,36.7,36.7,26200,16.1962508321447,16.2350804159192,15.8338413835831,15.8338413835831,60726.8935380991,0.0,1.0
2002-12-05,36.74,37.6,36.71,37.6,5300,15.8510989763718,16.2221372213277,15.8381557817803,16.2221372213277,12284.4479294628,0.0,1.0
2002-12-06,37.27,37.27,36.11,36.6,19400,16.0797620808213,16.0797620808213,15.5792918899506,15.7906974016115,44965.715062562,0.0,1.0
2002-12-09,36.8,37.28,36.59,37.22,27300,15.8769853655547,16.0840764790185,15.7863830034143,16.0581900898355,63276.4959385538,0.0,1.0
2002-12-10,37.35,37.39,36.67,36.7,31700,16.1142772663986,16.1315348591873,15.8208981889916,15.8338413835831,73474.9055403719,0.0,1.0
2002-12-11,36.73,37.38,36.7,37.35,15600,15.8467845781746,16.1272204609901,15.8338413835831,16.1142772663986,36157.9976791735,0.0,1.0
2002-12-12,36.2,36.8,36.2,36.76,10000,15.618121473725,15.8769853655547,15.618121473725,15.8597277727661,23178.2036404959,0.0,1.0
2002-12-13,35.25,36.05,35.25,36.05,10900,15.2082536449947,15.5534055007676,15.2082536449947,15.5534055007676,25264.2419681404,0.0,1.0
2002-12-16,35.39,35.39,35.13,35.3,15200,15.268655219755,15.268655219755,15.1564808666287,15.2298256359805,35230.8695335536,0.0,1.0
2002-12-17,35.35,35.4,34.92,35.4,20400,15.2513976269663,15.2729696179521,15.0658785044884,15.2729696179521,47283.5354266115,0.0,1.0
2002-12-18,35.45,35.57,35.28,35.34,6500,15.2945416089379,15.3463143873039,15.2211968395862,15.2470832287691,15065.8323663223,0.0,1.0
2002-12-19,34.9,35.55,34.9,35.55,26600,15.057249708094,15.3376855909095,15.057249708094,15.3376855909095,61654.0216837191,0.0,1.0
2002-12-20,34.53,35.05,34.45,35.05,20500,14.8976169747991,15.1219656810515,14.8631017892218,15.1219656810515,47515.3174630163,0.0,1.0
2002-12-23,35.06,35.06,34.4,34.4,29700,15.1262800792486,15.1262800792486,14.8415297982359,14.8415297982359,68839.2648122727,0.0,1.0
2002-12-24,35.2,35.45,35.12,35.2,12000,15.1866816540089,15.2945416089379,15.1521664684316,15.1866816540089,27813.844368595,0.0,1.0
2002-12-26,35.0,35.3,34.75,35.3,13500,15.1003936900656,15.2298256359805,14.9925337351366,15.2298256359805,31290.5749146695,0.0,1.0
2002-12-27,35.0,35.15,34.89,34.95,13400,15.1003936900656,15.1651096630231,15.0529353098969,15.0788216990798,31058.7928782645,0.0,1.0
2002-12-30,35.15,35.18,34.73,35.0,22900,15.1651096630231,15.1780528576146,14.9839049387423,15.1003936900656,53078.0863367354,0.0,1.0
2002-12-31,35.35,35.84,35.0,35.05,34200,15.2513976269663,15.4628031386272,15.1003936900656,15.1219656810515,79269.4564504958,0.0,1.0
2003-01-02,35.92,35.95,34.91,35.2,31500,15.4973183242045,15.510261518796,15.0615641062912,15.1866816540089,73011.341467562,0.0,1.0
2003-01-03,35.92,36.27,35.35,36.05,34300,15.4973183242045,15.6483222611052,15.2513976269663,15.5534055007676,79501.2384869008,0.0,1.0
2003-01-06,36.51,36.7,35.96,35.96,26100,15.7518678178371,15.8338413835831,15.5145759169932,15.5145759169932,60495.1115016939,0.0,1.0
2003-01-07,35.96,36.6,35.91,36.6,25400,15.5145759169932,15.7906974016115,15.4930039260074,15.7906974016115,58872.6372468593,0.0,1.0
2003-01-08,35.95,36.11,35.45,35.96,40200,15.510261518796,15.5792918899506,15.2945416089379,15.5145759169932,93176.3786347933,0.0,1.0
2003-01-09,35.8,36.08,35.48,35.85,41500,15.4455455458386,15.5663486953591,15.3074848035294,15.4671175368244,96189.5451080576,0.0,1.0
2003-01-10,35.9,36.1,35.5,35.7,21200,15.4886895278102,15.5749774917534,15.3161135999237,15.402401563867,49137.7917178512,0.0,1.0
2003-01-13,35.94,36.0,35.71,35.8,23900,15.5059471205988,15.5318335097818,15.4067159620641,15.4455455458386,55395.9067007852,0.0,1.0
2003-01-14,35.93,36.08,35.8,35.9,21800,15.5016327224017,15.5663486953591,15.4455455458386,15.4886895278102,50528.4839362809,0.0,1.0
2003-01-15,35.75,35.98,35.5,35.9,16400,15.4239735548528,15.5232047133875,15.3161135999237,15.4886895278102,38012.2539704131,0.0,1.0
2003-01-16,35.92,36.0,35.65,35.65,16700,15.4973183242045,15.5318335097818,15.3808295728812,15.3808295728812,38707.6000796281,0.0,1.0
2003-01-17,35.4,35.97,35.36,35.97,17200,15.2729696179521,15.5188903151903,15.2557120251635,15.5188903151903,39866.5102616529,0.0,1.0
2003-01-21,35.35,35.56,35.0,35.56,16700,15.2513976269663,15.3419999891067,15.1003936900656,15.3419999891067,38707.6000796281,0.0,1.0
2003-01-22,35.3,35.5,35.3,35.4,13800,15.2298256359805,15.3161135999237,15.2298256359805,15.2729696179521,31985.9210238842,0.0,1.0
2003-01-23,35.45,35.54,34.8,35.32,16500,15.2945416089379,15.3333711927124,15.0141057261224,15.2384544323748,38244.0360068182,0.0,1.0
2003-01-24,34.48,35.4,34.48,35.4,32700,14.8760449838132,15.2729696179521,14.8760449838132,15.2729696179521,75792.7259044216,0.0,1.0
2003-01-27,34.15,34.4,33.95,34.4,17400,14.7336698433069,14.8415297982359,14.6473818793637,14.8415297982359,40330.0743344628,0.0,1.0
2003-01-28,34.0,34.39,33.91,34.2,17100,14.6689538703495,14.8372154000388,14.630124286575,14.7552418342927,39634.7282252478,0.0,1.0
2003-01-29,34.0,34.39,33.91,34.2,12500,14.6689538703495,14.8372154000388,14.630124286575,14.7552418342927,28972.7545506198,0.0,1.0
2003-01-30,33.14,33.9,33.09,33.8,34200,14.2979156253936,14.6258098883779,14.2763436344078,14.5826659064063,79269.4564504957,0.0,1.0
2003-01-31,33.4,33.56,33.14,33.2,8300,14.4100899785198,14.4791203496744,14.2979156253936,14.3238020145766,19237.9090216115,0.0,1.0
2003-02-03,33.3,33.58,33.25,33.4,9700,14.3669459965482,14.4877491460687,14.3453740055624,14.4100899785198,22482.8575312809,0.0,1.0
2003-02-04,33.65,33.71,33.3,33.3,51600,14.5179499334488,14.5438363226318,14.3669459965482,14.3669459965482,119599.530784959,0.0,1.0
2003-02-05,33.55,33.6,33.2,33.6,29000,14.4748059514772,14.496377942463,14.3238020145766,14.496377942463,67216.790557438,0.0,1.0
2003-02-06,33.46,33.66,33.38,33.5,11300,14.4359763677028,14.522264331646,14.4014611821255,14.4532339604914,26191.3701137602,0.0,1.0
2003-02-07,33.45,33.49,33.2,33.41,14400,14.4316619695056,14.4489195622942,14.3238020145766,14.4144043767169,33376.613242314,0.0,1.0
2003-02-10,33.77,33.9,33.45,33.45,9000,14.5697227118148,14.6258098883779,14.4316619695056,14.4316619695056,20860.3832764462,0.0,1.0
2003-02-11,33.66,33.72,33.37,33.72,60000,14.522264331646,14.548150720829,14.3971467839283,14.548150720829,139069.221842975,0.0,1.0
2003-02-12,33.45,34.11,33.4,33.7,21900,14.4316619695056,14.7164122505183,14.4100899785198,14.5395219244346,50760.2659726859,0.0,1.0
2003-02-13,33.51,33.84,33.45,33.51,25700,14.4575483586886,14.5999234991949,14.4316619695056,14.4575483586886,59567.9833560742,0.0,1.0
2003-02-14,33.27,33.5,33.27,33.46,22500,14.4057755803226,14.5053646510613,14.4057755803226,14.4880448126719,51963.5333638341,0.12,1.0
2003-02-18,33.33,33.77,33.2,33.37,10000,14.4317553379066,14.6222735601892,14.3754658631413,14.4490751762959,23094.9037172596,0.0,1.0
2003-02-19,33.02,33.36,32.89,33.3,13900,14.2975265903893,14.4447452166986,14.241237115624,14.4187654591146,32101.9161669909,0.0,1.0
2003-02-20,32.97,33.15,32.96,33.0,36600,14.2758767924027,14.3538160651546,14.2715468328053,14.2888666711947,84527.3476051698,0.0,1.0
2003-02-21,33.4,33.4,32.67,33.04,10700,14.4620650550879,14.4620650550879,14.1459780044827,14.306186509584,24711.5469774678,0.0,1.0
2003-02-24,32.51,33.4,32.5,33.4,29700,14.0766986509254,14.4620650550879,14.0723686913281,14.4620650550879,68591.864040261,0.0,1.0
2003-02-25,32.45,32.45,31.96,32.41,16100,14.0507188933414,14.0507188933414,13.8385508730722,14.0333990549521,37182.794984788,0.0,1.0
2003-02-26,32.53,32.55,32.1,32.35,11600,14.0853585701201,14.0940184893147,13.8991703074348,14.0074192973681,26790.088312021,0.0,1.0
2003-02-27,33.36,33.36,32.5,32.55,25300,14.4447452166986,14.4447452166986,14.0723686913281,14.0940184893147,58430.1064046667,0.0,1.0
2003-02-28,33.2,33.4,33.15,33.36,8800,14.3754658631413,14.4620650550879,14.3538160651546,14.4447452166986,20323.5152711884,0.0,1.0
2003-03-03,34.7,34.7,33.05,33.05,42200,15.0249598027411,15.0249598027411,14.3105164691813,14.3105164691813,97460.4936868351,0.0,1.0
2003-03-04,33.44,34.85,33.43,34.85,26600,14.4793848934773,15.089909196701,14.4750549338799,15.089909196701,61432.4438879103,0.0,1.0
2003-03-05,33.05,33.69,33.0,33.5,22000,14.3105164691813,14.5876338834106,14.2888666711947,14.5053646510613,50808.7881779711,0.0,1.0
2003-03-06,33.03,33.12,32.9,33.0,28000,14.3018565499867,14.3408261863627,14.2455670752214,14.2888666711947,64665.7304083266,0.0,1.0
2003-03-07,33.09,33.19,32.99,33.07,9500,14.3278363075707,14.371135903544,14.2845367115973,14.319176388376,21940.1585313965,0.0,1.0
2003-03-10,33.11,33.5,33.0,33.02,17000,14.3364962267653,14.5053646510613,14.2888666711947,14.2975265903893,39261.3363193413,0.0,1.0
2003-03-11,32.1,33.16,32.02,33.16,10300,13.8991703074348,14.358146024752,13.8645306306562,14.358146024752,23787.7508287774,0.0,1.0
2003-03-12,31.55,32.05,31.46,32.05,13800,13.6610225295816,13.8775205094482,13.6220528932056,13.8775205094482,31870.9671298181,0.0,1.0
2003-03-13,32.01,32.01,31.68,31.75,24400,13.8602006710588,13.8602006710588,13.7173120043469,13.7476217215282,56351.5650701134,0.0,1.0
2003-03-14,31.62,32.11,31.33,32.11,20700,13.6913322467629,13.9035002670321,13.5657634184403,13.9035002670321,47806.4506947273,0.0,1.0
2003-03-17,32.0,32.19,31.5,31.5,15800,13.8558707114615,13.9381399438108,13.6393727315949,13.6393727315949,36489.9478732701,0.0,1.0
2003-03-18,32.05,32.07,31.7,31.75,19100,13.8775205094482,13.8861804286428,13.7259719235415,13.7476217215282,44111.2660999656,0.0,1.0
2003-03-19,32.98,32.98,32.12,32.12,20700,14.280206752,14.280206752,13.9078302266295,13.9078302266295,47806.4506947273,0.0,1.0
2003-03-20,33.1,33.25,32.72,32.88,21200,14.332166267168,14.397115661128,14.1676278024694,14.2369071560267,48961.1958805902,0.0,1.0
2003-03-21,33.7,33.75,33.01,33.2,20400,14.5919638430079,14.6136136409946,14.293196630792,14.3754658631413,47113.6035832095,0.0,1.0
2003-03-24,32.78,33.5,32.65,33.5,15900,14.1936075600534,14.5053646510613,14.1373180852881,14.5053646510613,36720.8969104426,0.0,1.0
2003-03-25,32.7,32.9,32.65,32.68,48900,14.1589678832747,14.2455670752214,14.1373180852881,14.1503079640801,112934.079177399,0.0,1.0
2003-03-26,32.6,32.91,32.59,32.7,8900,14.1156682873014,14.2498970348187,14.1113383277041,14.1589678832747,20554.464308361,0.0,1.0
2003-03-27,32.3,32.5,31.99,32.5,8500,13.9857694993814,14.0723686913281,13.8515407518642,14.0723686913281,19630.6681596707,0.0,1.0
2003-03-28,31.9,32.29,31.76,32.29,8300,13.8125711154882,13.9814395397841,13.7519516811255,13.9814395397841,19168.7700853254,0.0,1.0
2003-03-31,31.69,31.97,31.69,31.8,19200,13.7216419639442,13.8428808326695,13.7216419639442,13.7692715195149,44342.2151371384,0.0,1.0
2003-04-01,32.98,32.98,31.55,31.6,24100,14.280206752,14.280206752,13.6610225295816,13.6826723275682,55658.7179585956,0.0,1.0
2003-04-02,34.04,34.25,33.13,33.13,66600,14.7391824693172,14.8301116208611,14.34515614596,14.34515614596,153812.058756948,0.0,1.0
2003-04-03,33.75,34.25,33.74,34.19,18200,14.6136136409946,14.8301116208611,14.6092836813972,14.8041318632771,42032.7247654122,0.0,1.0
2003-04-04,33.97,34.14,33.75,33.75,30700,14.7088727521358,14.7824820652905,14.6136136409946,14.6136136409946,70901.3544119871,0.0,1.0
2003-04-07,34.0,34.24,34.0,34.15,21600,14.7218626309278,14.8257816612638,14.7218626309278,14.7868120248878,49884.9920292808,0.0,1.0
2003-04-08,34.0,34.1,33.9,34.05,10300,14.7218626309278,14.7651622269012,14.6785630349545,14.7435124289145,23787.7508287774,0.0,1.0
2003-04-09,33.71,34.0,33.7,34.0,8600,14.5962938026052,14.7218626309278,14.5919638430079,14.7218626309278,19861.6171968433,0.0,1.0
2003-04-10,33.9,34.07,33.59,33.6,13300,14.6785630349545,14.7521723481092,14.5443342874372,14.5486642470346,30716.2219439553,0.0,1.0
2003-04-11,33.06,34.08,33.06,34.0,7000,14.3148464287787,14.7565023077065,14.3148464287787,14.7218626309278,16166.4326020816,0.0,1.0
2003-04-14,34.05,34.1,33.16,33.16,18400,14.7435124289145,14.7651622269012,14.358146024752,14.358146024752,42494.6228397576,0.0,1.0
2003-04-15,34.0,34.05,33.66,34.05,39400,14.7218626309278,14.7435124289145,14.5746440046186,14.7435124289145,90993.9206460029,0.0,1.0
2003-04-16,33.8,34.0,33.72,34.0,19000,14.6352634389812,14.7218626309278,14.6006237622026,14.7218626309278,43880.3170627932,0.0,1.0
2003-04-17,33.73,33.85,33.42,33.81,24700,14.6049537217999,14.6569132369679,14.4707249742826,14.6395933985785,57044.4121816311,0.0,1.0
2003-04-21,33.6,33.68,33.5,33.68,32400,14.5486642470346,14.5833039238132,14.5053646510613,14.5833039238132,74827.4880439208,0.0,1.0
2003-04-22,33.92,33.96,33.55,33.55,18600,14.6872229541492,14.7045427925385,14.5270144490479,14.5270144490479,42956.5209141027,0.0,1.0
2003-04-23,33.88,34.05,33.63,33.82,13100,14.6699031157599,14.7435124289145,14.5616541258266,14.6439233581759,30254.3238696099,0.0,1.0
2003-04-24,33.95,34.0,33.73,33.81,8800,14.7002128329412,14.7218626309278,14.6049537217999,14.6395933985785,20323.5152711884,0.0,1.0
2003-04-25,33.95,34.13,33.9,33.99,7100,14.7002128329412,14.7781521056932,14.6785630349545,14.7175326713305,16397.3816392543,0.0,1.0
2003-04-28,34.69,34.69,33.75,33.75,21900,15.0206298431437,15.0206298431437,14.6136136409946,14.6136136409946,50577.8391407985,0.0,1.0
2003-04-29,34.34,34.6,34.3,34.6,12200,14.8690812572371,14.9816602067677,14.8517614188478,14.9816602067677,28175.7825350567,0.0,1.0
2003-04-30,34.86,34.86,34.1,34.3,24600,15.0942391562984,15.0942391562984,14.7651622269012,14.8517614188478,56813.4631444584,0.0,1.0
2003-05-01,34.83,35.05,34.75,34.86,17100,15.0812492775064,15.1765083886477,15.0466096007277,15.0942391562984,39492.2853565138,0.0,1.0
2003-05-02,35.89,35.95,34.78,34.78,22800,15.5402249948235,15.5662047524075,15.0595994795197,15.0595994795197,52656.3804753519,0.0,1.0
2003-05-05,35.89,36.29,35.58,35.89,30600,15.5402249948235,15.7134233787168,15.4059962473063,15.5402249948235,70670.4053748144,0.0,1.0
2003-05-06,36.43,36.51,35.7,35.89,24100,15.7740428130795,15.8086824898581,15.4579557624742,15.5402249948235,55658.7179585954,0.0,1.0
2003-05-07,36.2,36.55,36.2,36.35,9900,15.6744537423408,15.8260023282474,15.6744537423408,15.7394031363008,22863.954680087,0.0,1.0
2003-05-08,35.8,36.1,35.61,36.1,12500,15.5012553584476,15.6311541463675,15.4189861260983,15.6311541463675,28868.6296465744,0.0,1.0
2003-05-09,36.42,36.42,35.85,35.85,24100,15.7697128534821,15.7697128534821,15.5229051564342,15.5229051564342,55658.7179585956,0.0,1.0
2003-05-12,36.9,36.9,36.34,36.35,13600,15.977550914154,15.977550914154,15.7350731767035,15.7394031363008,31409.0690554731,0.0,1.0
2003-05-13,37.17,37.36,36.69,36.8,10000,16.094459823282,16.1767290556313,15.8866217626101,15.9342513181807,23094.9037172596,0.0,1.0
2003-05-14,37.15,37.3,36.85,37.28,17000,16.0857999040873,16.1507492980473,15.9559011161674,16.1420893788526,39261.3363193413,0.0,1.0
2003-05-15,36.85,37.8,36.85,37.2,32500,15.9559011161674,16.3672472779139,15.9559011161674,16.107449702074,75058.4370810935,0.0,1.0
2003-05-16,36.0,37.09,36.0,36.8,28300,15.5878545503942,16.0598201465033,15.5878545503942,15.9342513181807,65358.5775198445,0.0,1.0
2003-05-19,35.45,36.25,35.45,36.15,10100,15.3497067725409,15.6961035403275,15.3497067725409,15.6528039443542,23325.8527544322,0.0,1.0
2003-05-20,35.25,35.44,34.75,35.35,39000,15.2631075805943,15.3453768129436,15.0466096007277,15.3064071765676,90070.1244973123,0.0,1.0
2003-05-21,35.21,35.21,34.63,35.05,12200,15.245787742205,15.245787742205,14.9946500855597,15.1765083886477,28175.7825350566,0.0,1.0
2003-05-22,36.0,36.0,36.0,36.0,16700,15.5878545503942,15.5878545503942,15.5878545503942,15.5878545503942,38568.4892078234,0.0,1.0
2003-05-23,36.71,36.71,36.71,36.71,18500,15.8952816818047,15.8952816818047,15.8952816818047,15.8952816818047,42725.5718769303,0.0,1.0
2003-05-27,37.12,37.12,37.12,37.12,22200,16.0728100252953,16.0728100252953,16.0728100252953,16.0728100252953,51270.6862523163,0.0,1.0
2003-05-28,37.16,37.16,37.16,37.16,16000,16.1420893788526,16.1420893788526,16.1420893788526,16.1420893788526,36832.9022374836,0.12,1.0
2003-05-29,38.65,38.65,38.65,38.65,27300,16.7893367732146,16.7893367732146,16.7893367732146,16.7893367732146,62846.1394427062,0.0,1.0
2003-05-30,39.02,39.02,39.02,39.02,11800,16.9500626362441,16.9500626362441,16.9500626362441,16.9500626362441,27164.265400144,0.0,1.0
2003-06-02,39.71,39.71,39.71,39.71,63600,17.2497946510828,17.2497946510828,17.2497946510828,17.2497946510828,146410.786393997,0.0,1.0
2003-06-03,38.9,38.9,38.9,38.9,16400,16.8979353293156,16.8979353293156,16.8979353293156,16.8979353293156,37753.7247934206,0.0,1.0
2003-06-04,39.36,39.36,39.36,39.36,22600,17.0977566725414,17.0977566725414,17.0977566725414,17.0977566725414,52026.4744104456,0.0,1.0
2003-06-05,38.85,38.85,38.85,38.85,25000,16.8762156180954,16.8762156180954,16.8762156180954,16.8762156180954,57551.409746068,0.0,1.0
2003-06-06,38.34,38.34,38.34,38.34,9300,16.6546745636494,16.6546745636494,16.6546745636494,16.6546745636494,21409.1244255372,0.0,1.0
2003-06-09,39.04,39.04,39.04,39.04,29300,16.9587505207322,16.9587505207322,16.9587505207322,16.9587505207322,67450.2522223915,0.0,1.0
2003-06-10,39.23,39.23,39.23,39.23,7800,17.0412854233689,17.0412854233689,17.0412854233689,17.0412854233689,17956.0398407732,0.0,1.0
2003-06-11,39.45,39.45,39.45,39.45,7500,17.1368521527378,17.1368521527378,17.1368521527378,17.1368521527378,17265.4229238204,0.0,1.0
2003-06-12,39.8,39.8,39.8,39.8,10300,17.2888901312792,17.2888901312792,17.2888901312792,17.2888901312792,23711.18081538,0.0,1.0
2003-06-13,39.3,39.3,39.3,39.3,12300,17.0716930190772,17.0716930190772,17.0716930190772,17.0716930190772,28315.2935950654,0.0,1.0
2003-06-16,39.64,39.64,39.64,39.64,49200,17.2193870553746,17.2193870553746,17.2193870553746,17.2193870553746,113261.174380261,0.0,1.0
2003-06-17,40.0,40.0,40.0,40.0,30400,17.37576897616,17.37576897616,17.37576897616,17.37576897616,69982.5142512186,0.0,1.0
2003-06-18,39.8,39.8,39.8,39.8,11800,17.2888901312792,17.2888901312792,17.2888901312792,17.2888901312792,27164.2654001441,0.0,1.0
2003-06-19,39.95,39.95,39.95,39.95,12700,17.3540492649398,17.3540492649398,17.3540492649398,17.3540492649398,29236.1161510025,0.0,1.0
2003-06-20,40.2,40.2,40.2,40.2,9500,17.4626478210408,17.4626478210408,17.4626478210408,17.4626478210408,21869.5357035058,0.0,1.0
2003-06-23,39.36,39.36,39.36,39.36,47000,17.0977566725414,17.0977566725414,17.0977566725414,17.0977566725414,108196.650322608,0.0,1.0
2003-06-24,39.65,39.65,39.65,39.65,13600,17.2237309976186,17.2237309976186,17.2237309976186,17.2237309976186,31307.966901861,0.0,1.0
2003-06-25,38.03,38.03,38.03,38.03,18400,16.5200123540841,16.5200123540841,16.5200123540841,16.5200123540841,42357.8375731061,0.0,1.0
2003-06-26,37.2,37.2,37.2,37.2,19500,16.1594651478288,16.1594651478288,16.1594651478288,16.1594651478288,44890.099601933,0.0,1.0
2003-06-27,38.2,38.2,38.2,38.2,36000,16.5938593722328,16.5938593722328,16.5938593722328,16.5938593722328,82874.0300343379,0.0,1.0
2003-06-30,38.14,38.14,38.14,38.14,24000,16.5677957187686,16.5677957187686,16.5677957187686,16.5677957187686,55249.3533562251,0.0,1.0
2003-07-01,38.3,38.3,38.3,38.3,11400,16.6372987946732,16.6372987946732,16.6372987946732,16.6372987946732,26243.442844207,0.0,1.0
2003-07-02,39.25,39.25,39.25,39.25,17800,17.049973307857,17.049973307857,17.049973307857,17.049973307857,40976.6037392004,0.0,1.0
2003-07-03,39.16,39.16,39.16,39.16,9300,17.0108778276606,17.0108778276606,17.0108778276606,17.0108778276606,21409.1244255373,0.0,1.0
2003-07-07,39.65,39.65,39.65,39.65,13900,17.2237309976186,17.2237309976186,17.2237309976186,17.2237309976186,31998.5838188138,0.0,1.0
2003-07-08,40.35,40.35,40.35,40.35,25200,17.5278069547014,17.5278069547014,17.5278069547014,17.5278069547014,58011.8210240365,0.0,1.0
2003-07-09,39.5,39.5,39.5,39.5,31900,17.158571863958,17.158571863958,17.158571863958,17.158571863958,73435.5988359827,0.0,1.0
2003-07-10,38.9,38.9,38.9,38.9,12700,16.8979353293156,16.8979353293156,16.8979353293156,16.8979353293156,29236.1161510025,0.0,1.0
2003-07-11,38.75,38.75,38.75,38.75,16900,16.832776195655,16.832776195655,16.832776195655,16.832776195655,38904.7529883419,0.0,1.0
2003-07-14,38.95,38.95,38.95,38.95,32500,16.9196550405358,16.9196550405358,16.9196550405358,16.9196550405358,74816.8326698883,0.0,1.0
2003-07-15,39.0,39.0,39.0,39.0,22400,16.941374751756,16.941374751756,16.941374751756,16.941374751756,51566.0631324769,0.0,1.0
2003-07-16,39.3,39.3,39.3,39.3,11800,17.0716930190772,17.0716930190772,17.0716930190772,17.0716930190772,27164.2654001441,0.0,1.0
2003-07-17,38.7,38.7,38.7,38.7,16500,16.8110564844348,16.8110564844348,16.8110564844348,16.8110564844348,37983.9304324049,0.0,1.0
2003-07-18,37.7,37.7,37.7,37.7,26200,16.3766622600308,16.3766622600308,16.3766622600308,16.3766622600308,60313.8774138792,0.0,1.0
2003-07-21,37.25,37.25,37.25,37.25,23800,16.181184859049,16.181184859049,16.181184859049,16.181184859049,54788.9420782567,0.0,1.0
2003-07-22,36.65,36.65,36.65,36.65,7800,15.9205483244066,15.9205483244066,15.9205483244066,15.9205483244066,17956.0398407732,0.0,1.0
2003-07-23,36.52,36.52,36.52,36.52,6300,15.8640770752341,15.8640770752341,15.8640770752341,15.8640770752341,14502.9552560091,0.0,1.0
2003-07-24,36.65,36.65,36.65,36.65,13200,15.9205483244066,15.9205483244066,15.9205483244066,15.9205483244066,30387.1443459239,0.0,1.0
2003-07-25,37.19,37.19,37.19,37.19,11100,16.1551212055848,16.1551212055848,16.1551212055848,16.1551212055848,25552.8259272541,0.0,1.0
2003-07-28,37.12,37.12,37.12,37.12,11600,16.1247136098765,16.1247136098765,16.1247136098765,16.1247136098765,26703.8541221755,0.0,1.0
2003-07-29,38.0,38.0,38.0,38.0,11700,16.506980527352,16.506980527352,16.506980527352,16.506980527352,26934.0597611598,0.0,1.0
2003-07-30,37.8,37.8,37.8,37.8,25900,16.4201016824712,16.4201016824712,16.4201016824712,16.4201016824712,59623.2604969264,0.0,1.0
2003-07-31,37.54,37.54,37.54,37.54,10200,16.3071591841262,16.3071591841262,16.3071591841262,16.3071591841262,23480.9751763957,0.0,1.0
2003-08-01,36.51,36.51,36.51,36.51,21000,15.85973313299,15.85973313299,15.85973313299,15.85973313299,48343.1841866972,0.0,1.0
2003-08-04,35.9,35.9,35.9,35.9,12400,15.5947526561036,15.5947526561036,15.5947526561036,15.5947526561036,28545.4992340497,0.0,1.0
2003-08-05,35.15,35.15,35.15,35.15,8000,15.2689569878006,15.2689569878006,15.2689569878006,15.2689569878006,18416.4511187417,0.0,1.0
2003-08-06,34.73,34.73,34.73,34.73,17100,15.0865114135509,15.0865114135509,15.0865114135509,15.0865114135509,39365.1642663105,0.0,1.0
2003-08-07,34.95,34.95,34.95,34.95,21300,15.1820781429198,15.1820781429198,15.1820781429198,15.1820781429198,49033.8011036499,0.0,1.0
2003-08-08,34.61,34.61,34.61,34.61,18600,15.0343841066224,15.0343841066224,15.0343841066224,15.0343841066224,42818.2488510747,0.0,1.0
2003-08-11,34.42,34.42,34.42,34.42,36600,14.9518492039857,14.9518492039857,14.9518492039857,14.9518492039857,84255.2638682434,0.0,1.0
2003-08-12,35.05,35.05,35.05,35.05,18800,15.2255175653602,15.2255175653602,15.2255175653602,15.2255175653602,43278.6601290431,0.0,1.0
2003-08-13,34.79,34.79,34.79,34.79,23500,15.1125750670152,15.1125750670152,15.1125750670152,15.1125750670152,54098.3251613037,0.0,1.0
2003-08-14,34.66,34.66,34.66,34.66,17500,15.0561038178426,15.0561038178426,15.0561038178426,15.0561038178426,40285.9868222477,0.0,1.0
2003-08-15,35.12,35.12,35.12,35.12,9000,15.2559251610685,15.2559251610685,15.2559251610685,15.2559251610685,20718.5075085844,0.0,1.0
2003-08-18,35.35,35.35,35.35,35.35,14200,15.3558358326814,15.3558358326814,15.3558358326814,15.3558358326814,32689.2007357666,0.0,1.0
2003-08-19,36.81,36.81,36.81,36.81,27200,16.0421787072397,16.0421787072397,16.0421787072397,16.0421787072397,62412.4701682916,0.12,1.0
2003-08-20,36.65,36.65,36.65,36.65,9800,15.9724490524405,15.9724490524405,15.9724490524405,15.9724490524405,22486.845869458,0.0,1.0
2003-08-21,37.8,37.8,37.8,37.8,18500,16.4736309463097,16.4736309463097,16.4736309463097,16.4736309463097,42449.6580188748,0.0,1.0
2003-08-22,37.8,37.8,37.8,37.8,104300,16.4736309463097,16.4736309463097,16.4736309463097,16.4736309463097,239324.288182089,0.0,1.0
2003-08-25,38.18,38.18,38.18,38.18,13500,16.6392388764578,16.6392388764578,16.6392388764578,16.6392388764578,30976.777473233,0.0,1.0
2003-08-26,38.9,38.9,38.9,38.9,18300,16.9530223230542,16.9530223230542,16.9530223230542,16.9530223230542,41990.7427970491,0.0,1.0
2003-08-27,38.9,38.9,38.9,38.9,73200,16.9530223230542,16.9530223230542,16.9530223230542,16.9530223230542,167962.971188196,0.0,1.0
2003-08-28,38.1,38.1,38.1,38.1,19600,16.6043740490582,16.6043740490582,16.6043740490582,16.6043740490582,44973.691738916,0.0,1.0
2003-08-29,38.53,38.53,38.53,38.53,10300,16.7917724963311,16.7917724963311,16.7917724963311,16.7917724963311,23634.1339240221,0.0,1.0
2003-09-02,39.34,39.34,39.34,39.34,18100,17.144778873752,17.144778873752,17.144778873752,17.144778873752,41531.8275752234,0.0,1.0
2003-09-03,39.91,39.91,39.91,39.91,35000,17.3931907689741,17.3931907689741,17.3931907689741,17.3931907689741,80310.1638194928,0.0,1.0
2003-09-04,39.21,39.21,39.21,39.21,18900,17.0881235292276,17.0881235292276,17.0881235292276,17.0881235292276,43367.4884625262,0.0,1.0
2003-09-05,38.76,38.76,38.76,38.76,14200,16.8920088751049,16.8920088751049,16.8920088751049,16.8920088751049,32582.9807496228,0.0,1.0
2003-09-08,39.25,39.25,39.25,39.25,17900,17.1055559429274,17.1055559429274,17.1055559429274,17.1055559429274,41072.9123533978,0.0,1.0
2003-09-09,38.35,38.35,38.35,38.35,16900,16.713326634682,16.713326634682,16.713326634682,16.713326634682,38778.3362442693,0.0,1.0
2003-09-10,37.49,37.49,37.49,37.49,13200,16.3385297401363,16.3385297401363,16.3385297401363,16.3385297401363,30288.4046404944,0.0,1.0
2003-09-11,38.15,38.15,38.15,38.15,9300,16.626164566183,16.626164566183,16.626164566183,16.626164566183,21339.5578148937,0.0,1.0
2003-09-12,38.28,38.28,38.28,38.28,10800,16.6828199107073,16.6828199107073,16.6828199107073,16.6828199107073,24781.4219785864,0.0,1.0
2003-09-15,38.12,38.12,38.12,38.12,14100,16.6130902559081,16.6130902559081,16.6130902559081,16.6130902559081,32353.52313871,0.0,1.0
2003-09-16,38.21,38.21,38.21,38.21,85500,16.6523131867327,16.6523131867327,16.6523131867327,16.6523131867327,196186.257330475,0.0,1.0
2003-09-17,38.91,38.91,38.91,38.91,9200,16.9573804264792,16.9573804264792,16.9573804264792,16.9573804264792,21110.1002039809,0.0,1.0
2003-09-18,39.1,39.1,39.1,39.1,11500,17.0401843915532,17.0401843915532,17.0401843915532,17.0401843915532,26387.6252549762,0.0,1.0
2003-09-19,37.8,37.8,37.8,37.8,25100,16.4736309463097,16.4736309463097,16.4736309463097,16.4736309463097,57593.8603391221,0.0,1.0
2003-09-22,37.14,37.14,37.14,37.14,16100,16.1859961202631,16.1859961202631,16.1859961202631,16.1859961202631,36942.6753569666,0.0,1.0
2003-09-23,37.36,37.36,37.36,37.36,10100,16.281874395612,16.281874395612,16.281874395612,16.281874395612,23175.2187021964,0.0,1.0
2003-09-24,36.38,36.38,36.38,36.38,14300,15.8547802599669,15.8547802599669,15.8547802599669,15.8547802599669,32812.4383605356,0.0,1.0
2003-09-25,36.25,36.25,36.25,36.25,12400,15.7981249154425,15.7981249154425,15.7981249154425,15.7981249154425,28452.7437531918,0.0,1.0
2003-09-26,35.47,35.47,35.47,35.47,16500,15.4581928482965,15.4581928482965,15.4581928482965,15.4581928482965,37860.5058006179,0.0,1.0
2003-09-29,35.76,35.76,35.76,35.76,26200,15.58457784762,15.58457784762,15.58457784762,15.58457784762,60117.8940591631,0.0,1.0
2003-09-30,35.55,35.55,35.55,35.55,30000,15.4930576756961,15.4930576756961,15.4930576756961,15.4930576756961,68837.2832738507,0.0,1.0
2003-10-01,36.15,36.15,36.15,36.15,15600,15.754543881193,15.754543881193,15.754543881193,15.754543881193,35795.3873024026,0.0,1.0
2003-10-02,36.15,36.15,36.15,36.15,16200,15.754543881193,15.754543881193,15.754543881193,15.754543881193,37172.1329678796,0.0,1.0
2003-10-03,37.4,37.4,37.4,37.4,19800,16.2993068093118,16.2993068093118,16.2993068093118,16.2993068093118,45432.6069607415,0.0,1.0
2003-10-06,39.36,39.36,39.36,39.36,34000,17.1534950806019,17.1534950806019,17.1534950806019,17.1534950806019,78015.5877103643,0.0,1.0
2003-10-07,39.45,39.45,39.45,39.45,20200,17.1927180114264,17.1927180114264,17.1927180114264,17.1927180114264,46350.437404393,0.0,1.0
2003-10-08,39.25,39.25,39.25,39.25,20400,17.1055559429274,17.1055559429274,17.1055559429274,17.1055559429274,46809.3526262187,0.0,1.0
2003-10-09,38.63,38.63,38.63,38.63,27800,16.8353535305806,16.8353535305806,16.8353535305806,16.8353535305806,63789.2158337684,0.0,1.0
2003-10-10,37.79,37.79,37.79,37.79,8300,16.4692728428848,16.4692728428848,16.4692728428848,16.4692728428848,19044.9817057654,0.0,1.0
2003-10-13,38.03,38.03,38.03,38.03,6500,16.5738673250836,16.5738673250836,16.5738673250836,16.5738673250836,14914.7447093343,0.0,1.0
2003-10-14,38.0,38.0,38.0,38.0,9300,16.5607930148087,16.5607930148087,16.5607930148087,16.5607930148087,21339.5578148938,0.0,1.0
2003-10-15,37.95,37.95,37.95,37.95,8500,16.539002497684,16.539002497684,16.539002497684,16.539002497684,19503.8969275911,0.0,1.0
2003-10-16,37.0,37.0,37.0,37.0,25600,16.1249826723138,16.1249826723138,16.1249826723138,16.1249826723138,58741.148393686,0.0,1.0
2003-10-17,35.65,35.65,35.65,35.65,27500,15.5366387099456,15.5366387099456,15.5366387099456,15.5366387099456,63100.8430010298,0.0,1.0
2003-10-20,35.28,35.28,35.28,35.28,36600,15.3753888832224,15.3753888832224,15.3753888832224,15.3753888832224,83981.4855940982,0.0,1.0
2003-10-21,36.05,36.05,36.05,36.05,32300,15.7109628469436,15.7109628469436,15.7109628469436,15.7109628469436,74114.8083248459,0.0,1.0
2003-10-22,34.7,34.7,34.7,34.7,23400,15.1226188845753,15.1226188845753,15.1226188845753,15.1226188845753,53693.0809536039,0.0,1.0
2003-10-23,34.0,34.0,34.0,34.0,15900,14.8175516448289,14.8175516448289,14.8175516448289,14.8175516448289,36483.7601351409,0.0,1.0
2003-10-24,33.69,33.69,33.69,33.69,19100,14.6824504386554,14.6824504386554,14.6824504386554,14.6824504386554,43826.4036843518,0.0,1.0
2003-10-27,34.64,34.64,34.64,34.64,19700,15.0964702640257,15.0964702640257,15.0964702640257,15.0964702640257,45203.1493498286,0.0,1.0
2003-10-28,35.34,35.34,35.34,35.34,16100,15.4015375037721,15.4015375037721,15.4015375037721,15.4015375037721,36942.6753569667,0.0,1.0
2003-10-29,36.2,36.2,36.2,36.2,13200,15.7763343983178,15.7763343983178,15.7763343983178,15.7763343983178,30288.4046404944,0.0,1.0
2003-10-30,36.29,36.29,36.29,36.29,6000,15.8155573291423,15.8155573291423,15.8155573291423,15.8155573291423,13767.4566547702,0.0,1.0
2003-10-31,35.3,35.3,35.3,35.3,17000,15.3841050900723,15.3841050900723,15.3841050900723,15.3841050900723,39007.7938551822,0.0,1.0
2003-11-03,36.25,36.25,36.25,36.25,27500,15.7981249154425,15.7981249154425,15.7981249154425,15.7981249154425,63100.8430010302,0.0,1.0
2003-11-04,36.85,36.85,36.85,36.85,15800,16.0596111209395,16.0596111209395,16.0596111209395,16.0596111209395,36254.3025242282,0.0,1.0
2003-11-05,37.6,37.6,37.6,37.6,18400,16.3864688778108,16.3864688778108,16.3864688778108,16.3864688778108,42220.2004079617,0.0,1.0
2003-11-06,37.58,37.58,37.58,37.58,16700,16.3777526709609,16.3777526709609,16.3777526709609,16.3777526709609,38319.4210224435,0.0,1.0
2003-11-07,36.88,36.88,36.88,36.88,13900,16.0726854312144,16.0726854312144,16.0726854312144,16.0726854312144,31894.6079168842,0.0,1.0
2003-11-10,36.46,36.46,36.46,36.46,14700,15.8896450873665,15.8896450873665,15.8896450873665,15.8896450873665,33730.2688041869,0.0,1.0
2003-11-11,36.31,36.31,36.31,36.31,7100,15.8242735359922,15.8242735359922,15.8242735359922,15.8242735359922,16291.4903748114,0.0,1.0
2003-11-12,37.58,37.58,37.58,37.58,13800,16.3777526709609,16.3777526709609,16.3777526709609,16.3777526709609,31665.1503059713,0.0,1.0
2003-11-13,37.05,37.05,37.05,37.05,9800,16.1467731894385,16.1467731894385,16.1467731894385,16.1467731894385,22486.845869458,0.0,1.0
2003-11-14,35.95,35.95,35.95,35.95,15000,15.6673818126941,15.6673818126941,15.6673818126941,15.6673818126941,34418.6416369253,0.0,1.0
2003-11-17,34.4,34.4,34.4,34.4,37300,14.9918757818269,14.9918757818269,14.9918757818269,14.9918757818269,85587.6888704877,0.0,1.0
2003-11-18,34.2,34.2,34.2,34.2,14500,14.9570109544273,14.9570109544273,14.9570109544273,14.9570109544273,33155.020178227,0.12,1.0
2003-11-19,34.5,34.5,34.5,34.5,13700,15.0882128049047,15.0882128049047,15.0882128049047,15.0882128049047,31325.7776856353,0.0,1.0
2003-11-20,34.8,34.8,34.8,34.8,18800,15.2194146553821,15.2194146553821,15.2194146553821,15.2194146553821,42987.1985759083,0.0,1.0
2003-11-21,35.45,35.45,35.45,35.45,11100,15.5036853314166,15.5036853314166,15.5036853314166,15.5036853314166,25380.7395847117,0.0,1.0
2003-11-24,36.4,36.4,36.4,36.4,16500,15.9191578579284,15.9191578579284,15.9191578579284,15.9191578579284,37728.1264097068,0.0,1.0
2003-11-25,36.37,36.37,36.37,36.37,98500,15.9060376728807,15.9060376728807,15.9060376728807,15.9060376728807,225225.48190037,0.0,1.0
2003-11-26,36.8,36.8,36.8,36.8,9200,16.094093658565,16.094093658565,16.094093658565,16.094093658565,21036.2886648062,0.0,1.0
2003-11-28,36.81,36.81,36.81,36.81,43500,16.0984670535809,16.0984670535809,16.0984670535809,16.0984670535809,99465.0605346815,0.0,1.0
2003-12-01,36.3,36.3,36.3,36.3,15300,15.8754239077693,15.8754239077693,15.8754239077693,15.8754239077693,34984.2626708189,0.0,1.0
2003-12-02,36.1,36.1,36.1,36.1,12100,15.787956007451,15.787956007451,15.787956007451,15.787956007451,27667.2927004516,0.0,1.0
2003-12-03,34.95,34.95,34.95,34.95,13400,15.2850155806208,15.2850155806208,15.2850155806208,15.2850155806208,30639.8117509134,0.0,1.0
2003-12-04,34.8,34.8,34.8,34.8,11600,15.2194146553821,15.2194146553821,15.2194146553821,15.2194146553821,26524.0161425817,0.0,1.0
2003-12-05,34.75,34.75,34.75,34.75,9000,15.1975476803026,15.1975476803026,15.1975476803026,15.1975476803026,20578.9780416582,0.0,1.0
2003-12-08,35.2,35.2,35.2,35.2,7500,15.3943504560187,15.3943504560187,15.3943504560187,15.3943504560187,17149.1483680485,0.0,1.0
2003-12-09,34.25,34.25,34.25,34.25,11400,14.9788779295068,14.9788779295068,14.9788779295068,14.9788779295068,26066.7055194338,0.0,1.0
2003-12-10,34.4,34.4,34.4,34.4,30400,15.0444788547455,15.0444788547455,15.0444788547455,15.0444788547455,69511.2147184902,0.0,1.0
2003-12-11,35.24,35.24,35.24,35.24,27900,15.4118440360824,15.4118440360824,15.4118440360824,15.4118440360824,63794.8319291403,0.0,1.0
2003-12-12,35.5,35.5,35.5,35.5,21600,15.5255523064961,15.5255523064961,15.5255523064961,15.5255523064961,49389.5472999798,0.0,1.0
2003-12-15,35.2,35.2,35.2,35.2,44800,15.3943504560187,15.3943504560187,15.3943504560187,15.3943504560187,102437.579585143,0.0,1.0
2003-12-16,35.5,35.5,35.5,35.5,71900,15.5255523064961,15.5255523064961,15.5255523064961,15.5255523064961,164403.169021692,0.0,1.0
2003-12-17,35.6,35.6,35.6,35.6,24000,15.5692862566553,15.5692862566553,15.5692862566553,15.5692862566553,54877.2747777552,0.0,1.0
2003-12-18,35.28,35.28,35.28,35.28,64200,15.429337616146,15.429337616146,15.429337616146,15.429337616146,146796.710030495,0.0,1.0
2003-12-19,44.52,44.52,44.52,44.52,1617200,19.4703546108509,19.4703546108509,19.4703546108509,19.4703546108509,3697813.69877441,0.0,1.0
2003-12-22,51.78,51.78,51.78,51.78,1828100,22.6454393924048,22.6454393924048,22.6454393924048,22.6454393924048,4180047.75088393,0.0,1.0
2003-12-23,50.6,50.6,50.6,50.6,772500,22.1293787805269,22.1293787805269,22.1293787805269,22.1293787805269,1766362.281909,0.0,1.0
2003-12-24,48.76,48.76,48.76,48.76,153500,21.3246740975986,21.3246740975986,21.3246740975986,21.3246740975986,350985.90326606,0.0,1.0
2003-12-26,48.56,48.56,48.56,48.56,114500,21.2372061972803,21.2372061972803,21.2372061972803,21.2372061972803,261810.331752208,0.0,1.0
2003-12-29,48.95,48.95,48.95,48.95,286900,21.407768602901,21.407768602901,21.407768602901,21.407768602901,656012.088905749,0.0,1.0
2003-12-30,46.75,46.75,46.75,46.75,163700,20.4456216993998,20.4456216993998,20.4456216993998,20.4456216993998,374308.745046606,0.0,1.0
2003-12-31,46.1,46.1,46.1,46.1,287100,20.1613510233654,20.1613510233654,20.1613510233654,20.1613510233654,656469.399528897,0.0,1.0
2004-01-02,48.95,48.95,48.95,48.95,139700,21.407768602901,21.407768602901,21.407768602901,21.407768602901,319431.47026885,0.0,1.0
2004-01-05,50.02,50.02,50.02,50.02,169600,21.8757218696039,21.8757218696039,21.8757218696039,21.8757218696039,387799.40842947,0.0,1.0
2004-01-06,49.57,49.57,49.57,49.57,100700,21.6789190938877,21.6789190938877,21.6789190938877,21.6789190938877,230255.898754998,0.0,1.0
2004-01-07,52.06,52.06,52.06,52.06,394500,22.7678944528504,22.7678944528504,22.7678944528504,22.7678944528504,902045.204159351,0.0,1.0
2004-01-08,58.14,58.14,58.14,58.14,666400,25.4269186225263,25.4269186225263,25.4269186225263,25.4269186225263,1523758.99632901,0.0,1.0
2004-01-09,56.71,56.71,56.71,56.71,540500,24.8015231352506,24.8015231352506,24.8015231352506,24.8015231352506,1235881.95905736,0.0,1.0
2004-01-12,57.85,57.85,57.85,57.85,340700,25.3000901670648,25.3000901670648,25.3000901670648,25.3000901670648,779028.646532551,0.0,1.0
2004-01-13,58.69,58.69,58.69,58.69,339700,25.6674553484016,25.6674553484016,25.6674553484016,25.6674553484016,776742.093416812,0.0,1.0
2004-01-14,58.7,58.7,58.7,58.7,178500,25.6718287434176,25.6718287434176,25.6718287434176,25.6718287434176,408149.731159554,0.0,1.0
2004-01-15,58.25,58.25,58.25,58.25,119600,25.4750259677014,25.4750259677014,25.4750259677014,25.4750259677014,273471.75264248,0.0,1.0
2004-01-16,58.65,58.65,58.65,58.65,94000,25.649961768338,25.649961768338,25.649961768338,25.649961768338,214935.992879541,0.0,1.0
2004-01-20,59.5,59.5,59.5,59.5,98200,26.0217003446907,26.0217003446907,26.0217003446907,26.0217003446907,224539.515965649,0.0,1.0
2004-01-21,60.95,60.95,60.95,60.95,263800,26.6558426219983,26.6558426219983,26.6558426219983,26.6558426219983,603192.71193216,0.0,1.0
2004-01-22,61.14,61.14,61.14,61.14,94900,26.7389371273007,26.7389371273007,26.7389371273007,26.7389371273007,216993.890683707,0.0,1.0
2004-01-23,63.2,63.2,63.2,63.2,156600,27.639856500579,27.639856500579,27.639856500579,27.639856500579,358074.217924853,0.0,1.0
2004-01-26,64.0,64.0,64.0,64.0,312200,27.9897281018522,27.9897281018522,27.9897281018522,27.9897281018522,713861.882733966,0.0,1.0
2004-01-27,61.9,61.9,61.9,61.9,194500,27.0713151485102,27.0713151485102,27.0713151485102,27.0713151485102,444734.581011391,0.0,1.0
2004-01-28,61.5,61.5,61.5,61.5,204600,26.8963793478736,26.8963793478736,26.8963793478736,26.8963793478736,467828.767480363,0.0,1.0
2004-01-29,61.72,61.72,61.72,61.72,123400,26.9925940382237,26.9925940382237,26.9925940382237,26.9925940382237,282160.654482292,0.0,1.0
2004-01-30,63.08,63.08,63.08,63.08,164900,27.5873757603881,27.5873757603881,27.5873757603881,27.5873757603881,377052.608785493,0.0,1.0
2004-02-02,63.7,63.7,63.7,63.7,94200,27.8585262513748,27.8585262513748,27.8585262513748,27.8585262513748,215393.303502689,0.0,1.0
2004-02-03,61.77,61.77,61.77,61.77,84000,27.0144610133033,27.0144610133033,27.0144610133033,27.0144610133033,192070.461722143,0.0,1.0
2004-02-04,61.0,61.0,61.0,61.0,53100,26.6777095970779,26.6777095970779,26.6777095970779,26.6777095970779,121415.970445783,0.0,1.0
2004-02-05,62.5,62.5,62.5,62.5,73900,27.333718849465,27.333718849465,27.333718849465,27.333718849465,168976.275253171,0.0,1.0
2004-02-06,64.5,64.5,64.5,64.5,151300,28.2083978526479,28.2083978526479,28.2083978526479,28.2083978526479,345955.486411432,0.0,1.0
2004-02-09,65.69,65.69,65.69,65.69,125400,28.7288318595417,28.7288318595417,28.7288318595417,28.7288318595417,286733.760713771,0.0,1.0
2004-02-10,66.95,66.95,66.95,66.95,111200,29.2798796315469,29.2798796315469,29.2798796315469,29.2798796315469,254264.706470266,0.0,1.0
2004-02-11,66.0,66.0,66.0,66.0,79800,28.8644071050351,28.8644071050351,28.8644071050351,28.8644071050351,182466.938636036,0.0,1.0
2004-02-12,65.1,65.1,65.1,65.1,49000,28.4708015536028,28.4708015536028,28.4708015536028,28.4708015536028,112041.10267125,0.0,1.0
2004-02-13,63.48,63.48,63.48,63.48,44600,27.7623115610246,27.7623115610246,27.7623115610246,27.7623115610246,101980.268961995,0.0,1.0
2004-02-17,62.77,62.77,62.77,62.77,67000,27.5042812550857,27.5042812550857,27.5042812550857,27.5042812550857,152906.740626875,0.12,1.0
2004-02-18,62.2,62.2,62.2,62.2,88600,27.2545211735914,27.2545211735914,27.2545211735914,27.2545211735914,202202.048052852,0.0,1.0
2004-02-19,60.9,60.9,60.9,60.9,131800,26.6848929175517,26.6848929175517,26.6848929175517,26.6848929175517,300792.662904807,0.0,1.0
2004-02-20,60.02,60.02,60.02,60.02,200000,26.299298405771,26.299298405771,26.299298405771,26.299298405771,456438.031722013,0.0,1.0
2004-02-23,58.7,58.7,58.7,58.7,138000,25.7209066380999,25.7209066380999,25.7209066380999,25.7209066380999,314942.24188819,0.0,1.0
2004-02-24,52.5,52.5,52.5,52.5,1411100,23.0042180323721,23.0042180323721,23.0042180323721,23.0042180323721,3220398.53281467,0.0,1.0
2004-02-25,55.01,55.01,55.01,55.01,818400,24.1040387421103,24.1040387421103,24.1040387421103,24.1040387421103,1867744.42580648,0.0,1.0
2004-02-26,56.01,56.01,56.01,56.01,210200,24.5422143236793,24.5422143236793,24.5422143236793,24.5422143236793,479716.371339837,0.0,1.0
2004-02-27,56.42,56.42,56.42,56.42,165600,24.7218663121226,24.7218663121226,24.7218663121226,24.7218663121226,377930.690265827,0.0,1.0
2004-03-01,56.41,56.41,56.41,56.41,135100,24.7174845563069,24.7174845563069,24.7174845563069,24.7174845563069,308323.89042822,0.0,1.0
2004-03-02,56.62,56.62,56.62,56.62,128000,24.8095014284364,24.8095014284364,24.8095014284364,24.8095014284364,292120.340302089,0.0,1.0
2004-03-03,56.7,56.7,56.7,56.7,87100,24.8445554749619,24.8445554749619,24.8445554749619,24.8445554749619,198778.762814937,0.0,1.0
2004-03-04,56.84,56.84,56.84,56.84,49300,24.9059000563816,24.9059000563816,24.9059000563816,24.9059000563816,112511.974819476,0.0,1.0
2004-03-05,57.04,57.04,57.04,57.04,81200,24.9935351726954,24.9935351726954,24.9935351726954,24.9935351726954,185313.840879137,0.0,1.0
2004-03-08,56.3,56.3,56.3,56.3,126900,24.6692852423343,24.6692852423343,24.6692852423343,24.6692852423343,289609.931127618,0.0,1.0
2004-03-09,55.25,55.25,55.25,55.25,120700,24.2092008816869,24.2092008816869,24.2092008816869,24.2092008816869,275460.352144235,0.0,1.0
2004-03-10,55.0,55.0,55.0,55.0,51100,24.0996569862946,24.0996569862946,24.0996569862946,24.0996569862946,116619.917104975,0.0,1.0
2004-03-11,54.72,54.72,54.72,54.72,91500,23.9769678234553,23.9769678234553,23.9769678234553,23.9769678234553,208820.399512821,0.0,1.0
2004-03-12,54.58,54.58,54.58,54.58,77600,23.9156232420356,23.9156232420356,23.9156232420356,23.9156232420356,177097.956308142,0.0,1.0
2004-03-15,53.8,53.8,53.8,53.8,68900,23.5738462884118,23.5738462884118,23.5738462884118,23.5738462884118,157242.901928234,0.0,1.0
2004-03-16,53.05,53.05,53.05,53.05,74500,23.2452146022351,23.2452146022351,23.2452146022351,23.2452146022351,170023.16681645,0.0,1.0
2004-03-17,52.9,52.9,52.9,52.9,112600,23.1794882649997,23.1794882649997,23.1794882649997,23.1794882649997,256974.611859494,0.0,1.0
2004-03-18,52.68,52.68,52.68,52.68,74700,23.0830896370545,23.0830896370545,23.0830896370545,23.0830896370545,170479.604848173,0.0,1.0
2004-03-19,52.67,52.67,52.67,52.67,88500,23.0787078812389,23.0787078812389,23.0787078812389,23.0787078812389,201973.829036991,0.0,1.0
2004-03-22,51.08,51.08,51.08,51.08,45300,22.3820087065442,22.3820087065442,22.3820087065442,22.3820087065442,103383.214185036,0.0,1.0
2004-03-23,50.4,50.4,50.4,50.4,107900,22.0840493110772,22.0840493110772,22.0840493110772,22.0840493110772,246248.318114027,0.0,1.0
2004-03-24,50.2,50.2,50.2,50.2,84100,21.9964141947634,21.9964141947634,21.9964141947634,21.9964141947634,191932.192339107,0.0,1.0
2004-03-25,49.97,49.97,49.97,49.97,118400,21.8956338110026,21.8956338110026,21.8956338110026,21.8956338110026,270211.314779432,0.0,1.0
2004-03-26,49.74,49.74,49.74,49.74,66300,21.7948534272417,21.7948534272417,21.7948534272417,21.7948534272417,151309.207515848,0.0,1.0
2004-03-29,49.0,49.0,49.0,49.0,132300,21.4706034968806,21.4706034968806,21.4706034968806,21.4706034968806,301933.757984113,0.0,1.0
2004-03-30,49.9,49.9,49.9,49.9,240700,21.8649615202927,21.8649615202927,21.8649615202927,21.8649615202927,549323.171177445,0.0,1.0
2004-03-31,50.55,50.55,50.55,50.55,121900,22.1497756483126,22.1497756483126,22.1497756483126,22.1497756483126,278198.980334568,0.0,1.0
2004-04-01,54.16,54.16,54.16,54.16,195600,23.7315894977766,23.7315894977766,23.7315894977766,23.7315894977766,446396.395024131,0.0,1.0
2004-04-02,55.3,55.3,55.3,55.3,155100,24.2311096607653,24.2311096607653,24.2311096607653,24.2311096607653,353967.693600422,0.0,1.0
2004-04-05,55.23,55.23,55.23,55.23,47700,24.2004373700555,24.2004373700555,24.2004373700555,24.2004373700555,108860.4705657,0.0,1.0
2004-04-06,54.75,54.75,54.75,54.75,71100,23.9901130909024,23.9901130909024,23.9901130909024,23.9901130909024,162263.720277176,0.0,1.0
2004-04-07,53.75,53.75,53.75,53.75,164800,23.5519375093334,23.5519375093334,23.5519375093334,23.5519375093334,376104.938138939,0.0,1.0
2004-04-08,53.33,53.33,53.33,53.33,36300,23.3679037650744,23.3679037650744,23.3679037650744,23.3679037650744,82843.5027575456,0.0,1.0
2004-04-12,53.15,53.15,53.15,53.15,44100,23.289032160392,23.289032160392,23.289032160392,23.289032160392,100644.585994704,0.0,1.0
2004-04-13,52.77,52.77,52.77,52.77,50500,23.1225254393958,23.1225254393958,23.1225254393958,23.1225254393958,115250.603009808,0.0,1.0
2004-04-14,52.06,52.06,52.06,52.06,52000,22.8114207764818,22.8114207764818,22.8114207764818,22.8114207764818,118673.888247724,0.0,1.0
2004-04-15,50.73,50.73,50.73,50.73,83200,22.228647252995,22.228647252995,22.228647252995,22.228647252995,189878.221196358,0.0,1.0
2004-04-16,51.64,51.64,51.64,51.64,61800,22.6273870322228,22.6273870322228,22.6273870322228,22.6273870322228,141039.351802102,0.0,1.0
2004-04-19,51.6,51.6,51.6,51.6,38600,22.60986000896,22.60986000896,22.60986000896,22.60986000896,88092.5401223489,0.0,1.0
2004-04-20,50.5,50.5,50.5,50.5,40500,22.1278668692341,22.1278668692341,22.1278668692341,22.1278668692341,92428.701423708,0.0,1.0
2004-04-21,51.38,51.38,51.38,51.38,43600,22.5134613810149,22.5134613810149,22.5134613810149,22.5134613810149,99503.4909153989,0.0,1.0
2004-04-22,51.1,51.1,51.1,51.1,75300,22.3907722181755,22.3907722181755,22.3907722181755,22.3907722181755,171848.918943339,0.0,1.0
2004-04-23,51.68,51.68,51.68,51.68,108500,22.6449140554856,22.6449140554856,22.6449140554856,22.6449140554856,247617.632209192,0.0,1.0
2004-04-26,51.3,51.3,51.3,51.3,97600,22.4784073344893,22.4784073344893,22.4784073344893,22.4784073344893,222741.759480343,0.0,1.0
2004-04-27,49.55,49.55,49.55,49.55,83800,21.7116000667436,21.7116000667436,21.7116000667436,21.7116000667436,191247.535291524,0.0,1.0
2004-04-28,48.49,48.49,48.49,48.49,79100,21.2471339502805,21.2471339502805,21.2471339502805,21.2471339502805,180521.241546056,0.0,1.0
2004-04-29,47.6,47.6,47.6,47.6,77600,20.8571576826841,20.8571576826841,20.8571576826841,20.8571576826841,177097.956308141,0.0,1.0
2004-04-30,48.4,48.4,48.4,48.4,160400,21.2076981479393,21.2076981479393,21.2076981479393,21.2076981479393,366063.301441055,0.0,1.0
2004-05-03,48.8,48.8,48.8,48.8,82100,21.3829683805669,21.3829683805669,21.3829683805669,21.3829683805669,187367.812021886,0.0,1.0
2004-05-04,50.85,50.85,50.85,50.85,110400,22.2812283227833,22.2812283227833,22.2812283227833,22.2812283227833,251953.793510552,0.0,1.0
2004-05-05,50.03,50.03,50.03,50.03,82900,21.9219243458967,21.9219243458967,21.9219243458967,21.9219243458967,189193.564148775,0.0,1.0
2004-05-06,50.04,50.04,50.04,50.04,65300,21.9263061017124,21.9263061017124,21.9263061017124,21.9263061017124,149027.017357238,0.0,1.0
2004-05-07,44.11,44.11,44.11,44.11,873700,19.3279249030083,19.3279249030083,19.3279249030083,19.3279249030083,1993949.54157762,0.0,1.0
2004-05-10,43.85,43.85,43.85,43.85,315700,19.2139992518003,19.2139992518003,19.2139992518003,19.2139992518003,720487.433073201,0.0,1.0
2004-05-11,45.0,45.0,45.0,45.0,75500,19.7179011706047,19.7179011706047,19.7179011706047,19.7179011706047,172305.35697506,0.0,1.0
2004-05-12,45.18,45.18,45.18,45.18,131100,19.7967727752871,19.7967727752871,19.7967727752871,19.7967727752871,299195.12979378,0.0,1.0
2004-05-13,44.81,44.81,44.81,44.81,98000,19.6346478101066,19.6346478101066,19.6346478101066,19.6346478101066,223654.635543787,0.0,1.0
2004-05-14,44.4,44.4,44.4,44.4,74500,19.4549958216633,19.4549958216633,19.4549958216633,19.4549958216633,170023.16681645,0.0,1.0
2004-05-17,43.11,43.11,43.11,43.11,120000,18.8897493214393,18.8897493214393,18.8897493214393,18.8897493214393,273862.819033208,0.0,1.0
2004-05-18,43.1,43.49,43.0,43.36,35100,18.8853675656236,19.0562560424355,18.8415500074667,18.9992932168315,80104.8745672135,0.0,1.0
2004-05-19,44.4,44.71,43.45,43.45,122500,19.4549958216633,19.5908302519497,19.0387290191727,19.0387290191727,279568.294429733,0.0,1.0
2004-05-20,44.41,44.75,44.0,44.4,116200,19.459377577479,19.6083572752124,19.2797255890357,19.4549958216633,265190.49643049,0.0,1.0
2004-05-21,45.1,45.38,44.61,44.61,122100,19.7617187287616,19.8844078916009,19.5470126937928,19.5470126937928,278655.418366289,0.0,1.0
2004-05-24,46.73,46.79,44.9,44.9,129200,20.475944926719,20.5022354616132,19.6740836124478,19.6740836124478,294858.968492422,0.0,1.0
2004-05-25,47.0,47.09,46.13,46.7,93500,20.5942523337427,20.6336881360839,20.2130395777776,20.462799659272,213384.779830041,0.0,1.0
2004-05-26,47.0,47.45,46.91,47.0,304600,20.6468334035309,20.8445158510116,20.6072969140348,20.6468334035309,693384.778198081,0.12,1.0
2004-05-27,47.85,47.97,46.95,47.0,108800,21.0202335821054,21.0729489014336,20.6248686871442,20.6468334035309,247669.940472591,0.0,1.0
2004-05-28,47.22,48.0,47.02,48.0,35600,20.7434781556326,21.0861277312656,20.6556192900856,21.0861277312656,81039.0614046343,0.0,1.0
2004-06-01,46.85,47.99,46.56,47.4,69100,20.5809392543707,21.0817347879883,20.4535438993277,20.8225511346248,157297.728737647,0.0,1.0
2004-06-02,46.98,47.0,46.01,46.85,32500,20.6380475169762,20.6468334035309,20.2119320190736,20.5809392543707,73982.2892036692,0.0,1.0
2004-06-03,47.6,48.15,46.75,46.97,114800,20.9104100001718,21.1520218804258,20.5370098215973,20.6336545736989,261328.209248652,0.0,1.0
2004-06-04,47.6,47.96,47.23,47.61,53700,20.9104100001718,21.0685559581563,20.7478710989099,20.9148029434491,122241.505545754,0.0,1.0
2004-06-07,47.75,48.15,47.46,47.8,33800,20.976304149332,21.1520218804258,20.8489087942889,20.9982688657187,76941.5807718156,0.0,1.0
2004-06-08,47.89,47.95,47.42,47.58,25100,21.0378053552148,21.0641630148789,20.8313370211795,20.9016241136171,57137.091046526,0.0,1.0
2004-06-09,47.5,47.84,47.49,47.75,87600,20.8664805673983,21.0158406388281,20.8620876241209,20.976304149332,199410.724130505,0.0,1.0
2004-06-10,47.71,47.86,47.56,47.75,168300,20.9587323762226,21.0246265253828,20.8928382270624,20.976304149332,383114.439168538,0.0,1.0
2004-06-14,47.18,47.57,47.17,47.57,58400,20.7259063825232,20.8972311703397,20.7215134392458,20.8972311703397,132940.48275367,0.0,1.0
2004-06-15,48.1,48.1,47.4,47.4,44100,21.1300571640391,21.1300571640391,20.8225511346248,20.8225511346248,100388.275504056,0.0,1.0
2004-06-16,47.99,48.1,47.72,48.1,45200,21.0817347879883,21.1300571640391,20.9631253194999,21.1300571640391,102892.291446334,0.0,1.0
2004-06-17,48.85,48.85,48.0,48.25,49200,21.4595279098401,21.4595279098401,21.0861277312656,21.1959513131993,111997.803963708,0.0,1.0
2004-06-18,48.5,49.31,48.31,49.1,110800,21.305774895133,21.6616033005981,21.2223089728634,21.5693514917738,252222.696731278,0.0,1.0
2004-06-21,48.5,49.1,48.3,48.5,30100,21.305774895133,21.5693514917738,21.2179160295861,21.305774895133,68518.9816932442,0.0,1.0
2004-06-22,48.69,48.99,47.8,48.25,127700,21.3892408174026,21.521029115723,20.9982688657187,21.1959513131993,290693.487117185,0.0,1.0
2004-06-23,48.98,49.0,48.5,48.52,130300,21.5166361724457,21.5254220590003,21.305774895133,21.3145607816877,296612.070253478,0.0,1.0
2004-06-24,48.6,49.0,48.51,48.88,132300,21.3497043279065,21.5254220590003,21.3101678384103,21.4727067396722,301164.826512166,0.0,1.0
2004-06-25,48.6,48.9,48.45,48.9,85700,21.3497043279065,21.4814926262269,21.2838101787463,21.4814926262269,195085.605684751,0.0,1.0
2004-06-28,48.5,48.75,48.35,48.75,33400,21.305774895133,21.4155984770667,21.2398807459728,21.4155984770667,76031.0295200783,0.0,1.0
2004-06-29,48.5,48.96,48.38,48.38,31200,21.305774895133,21.507850285891,21.2530595758048,21.2530595758048,71022.9976355222,0.0,1.0
2004-06-30,48.5,48.7,48.26,48.34,34200,21.305774895133,21.3936337606799,21.2003442564767,21.2354878026954,77852.1320235532,0.0,1.0
2004-07-01,48.1,49.03,48.1,48.5,33400,21.1300571640391,21.5386008888324,21.1300571640391,21.305774895133,76031.0295200783,0.0,1.0
2004-07-02,48.1,48.14,47.28,48.1,25800,21.1300571640391,21.1476289371485,20.7698358152967,21.1300571640391,58730.5557370665,0.0,1.0
2004-07-06,47.55,48.1,47.49,48.0,26400,20.888445283785,21.1300571640391,20.8620876241209,21.0861277312656,60096.3826146728,0.0,1.0
2004-07-07,47.5,48.0,47.5,47.68,76100,20.8664805673983,21.0861277312656,20.8664805673983,20.9455535463905,173232.375643053,0.0,1.0
2004-07-08,46.22,47.31,46.02,47.25,72500,20.3041838278979,20.7830146451287,20.2163249623509,20.7566569854646,165037.414377415,0.0,1.0
2004-07-09,46.04,46.44,44.99,46.21,37900,20.2251108489056,20.4008285799995,19.7638518047842,20.2997908846205,86274.7311021249,0.0,1.0
2004-07-12,45.99,46.2,45.39,46.04,47800,20.2031461325189,20.2953979413432,19.9395695358781,20.2251108489056,108810.874582627,0.0,1.0
2004-07-13,46.18,46.4,45.9,46.0,25600,20.2866120547885,20.3832568068901,20.1636096430228,20.2075390757962,58275.2801111977,0.0,1.0
2004-07-14,46.25,46.95,46.0,46.34,20900,20.3173626577299,20.6248686871442,20.2075390757962,20.356899147226,47576.3029032826,0.0,1.0
2004-07-15,46.35,46.83,45.8,46.26,76500,20.3612920905034,20.572153367816,20.1196802102493,20.3217556010073,174142.92689479,0.0,1.0
2004-07-16,45.45,46.97,45.2,46.5,23800,19.9659271955422,20.6336545736989,19.8561036136085,20.4271862396636,54177.799478379,0.0,1.0
2004-07-19,45.07,45.45,44.91,45.45,46800,19.798995351003,19.9659271955422,19.7287082585654,19.9659271955422,106534.496453283,0.0,1.0
2004-07-20,45.99,45.99,44.91,45.25,16900,20.2031461325189,20.2031461325189,19.7287082585654,19.8780683299952,38470.7903859079,0.0,1.0
2004-07-21,44.5,46.17,44.5,46.1,83200,19.5485975841942,20.2822191115111,19.5485975841942,20.2514685085697,189394.660361393,0.0,1.0
2004-07-22,44.55,45.06,44.26,44.5,72700,19.5705623005809,19.7946024077256,19.4431669455379,19.5485975841942,165492.690003284,0.0,1.0
2004-07-23,44.36,44.72,44.0,44.55,51300,19.4870963783113,19.6452423362958,19.3289504203268,19.5705623005809,116778.19803533,0.0,1.0
2004-07-26,42.71,44.21,42.51,44.16,77100,18.7622607375491,19.4212022291511,18.6744018720021,19.3992375127644,175508.753772396,0.0,1.0
2004-07-27,46.2,46.3,44.25,44.25,90400,20.2953979413432,20.3393273741167,19.4387740022605,19.4387740022605,205784.582892667,0.0,1.0
2004-07-28,46.51,46.98,45.62,46.01,42600,20.4315791829409,20.6380475169762,20.0406072312571,20.2119320190736,96973.7083100402,0.0,1.0
2004-07-29,46.17,46.9,45.94,46.51,33400,20.2822191115111,20.6029039707575,20.1811814161322,20.4315791829409,76031.0295200785,0.0,1.0
2004-07-30,46.8,47.45,46.33,46.33,37700,20.558974537984,20.8445158510116,20.3525062039487,20.3525062039487,85819.4554762561,0.0,1.0
2004-08-02,46.74,47.25,46.5,46.81,37900,20.5326168783199,20.7566569854646,20.4271862396636,20.5633674812614,86274.7311021249,0.0,1.0
2004-08-03,46.3,46.75,46.3,46.74,53700,20.3393273741167,20.5370098215973,20.3393273741167,20.5326168783199,122241.505545754,0.0,1.0
2004-08-04,49.69,49.83,47.35,47.5,187900,21.8285351451373,21.8900363510201,20.8005864182381,20.8664805673983,427731.450503674,0.0,1.0
2004-08-05,50.6,51.22,49.05,50.5,217300,22.2282929833759,22.5006554665714,21.5473867753871,22.1843635506024,494656.967506377,0.0,1.0
2004-08-06,50.75,52.35,49.2,49.2,148700,22.2941871325361,22.9970580569116,21.6132809245473,21.6132809245473,338497.427833402,0.0,1.0
2004-08-09,50.83,51.15,50.52,51.15,99100,22.3293306787548,22.46990486363,22.1931494371571,22.46990486363,225589.072617957,0.0,1.0
2004-08-10,51.16,51.38,50.52,50.83,111200,22.4742978069073,22.5709425590089,22.1931494371571,22.3293306787548,253133.247983015,0.0,1.0
2004-08-11,51.55,52.3,51.04,51.25,113600,22.6456225947238,22.9750933405249,22.4215824875791,22.5138342964034,258596.55549344,0.0,1.0
2004-08-12,51.6,52.3,51.22,51.65,72600,22.6675873111106,22.9750933405249,22.5006554665714,22.6895520274973,165265.05219035,0.0,1.0
2004-08-13,51.68,51.9,51.5,51.6,91000,22.7027308573293,22.799375609431,22.6236578783371,22.6675873111106,207150.409770274,0.0,1.0
2004-08-16,52.72,52.77,51.68,51.68,112200,23.1595969581734,23.1815616745602,22.7027308573293,22.7027308573293,255409.626112359,0.0,1.0
2004-08-17,52.45,53.4,52.32,52.5,75700,23.0409874896851,23.458317101033,22.9838792270796,23.0629522060718,172321.824391315,0.0,1.0
2004-08-18,52.63,53.01,52.22,52.33,99300,23.1727757880055,23.3400882485687,22.9922544489767,23.0406870033503,225530.124134076,0.12,1.0
2004-08-19,52.85,53.5,52.8,52.8,129100,23.2696408967526,23.5558332635055,23.2476260993101,23.2476260993101,293211.873370688,0.0,1.0
2004-08-20,54.03,54.1,52.98,53.05,52000,23.7891901163963,23.8200108328158,23.3268793701032,23.3577000865227,118102.381218247,0.0,1.0
2004-08-23,53.66,54.03,53.47,53.9,36400,23.6262806153216,23.7891901163963,23.54262438504,23.7319516430457,82671.6668527732,0.0,1.0
2004-08-24,53.88,54.0,53.66,53.91,62300,23.7231457240687,23.7759812379308,23.6262806153216,23.7363546025342,141495.737498016,0.0,1.0
2004-08-25,54.3,54.3,53.7,53.8,38400,23.9080700225859,23.9080700225859,23.6438924532756,23.6879220481606,87214.0661303983,0.0,1.0
2004-08-26,53.95,54.3,53.8,54.3,18600,23.7539664404882,23.9080700225859,23.6879220481606,23.9080700225859,42244.3132819117,0.0,1.0
2004-08-27,54.54,54.54,53.86,54.09,40600,24.0137410503101,24.0137410503101,23.7143398050917,23.8156078733273,92210.7053357855,0.0,1.0
2004-08-30,54.51,54.74,54.03,54.54,48800,24.0005321718445,24.1018002400802,23.7891901163963,24.0137410503101,110834.542374048,0.0,1.0
2004-08-31,54.69,54.69,54.19,54.3,62900,24.0797854426376,24.0797854426376,23.8596374682124,23.9080700225859,142858.457281304,0.0,1.0
2004-09-01,56.11,57.0,54.69,54.69,230900,24.7050056900055,25.0968690844825,24.0797854426376,24.0797854426376,524419.996601794,0.0,1.0
2004-09-02,55.8,56.11,55.8,56.11,78700,24.5685139458618,24.7050056900055,24.5685139458618,24.7050056900055,178743.41157454,0.0,1.0
2004-09-03,55.4,56.07,55.4,56.0,26600,24.3923955663216,24.6873938520514,24.3923955663216,24.6565731356319,60413.9103924111,0.0,1.0
2004-09-07,56.05,56.18,55.4,55.55,22100,24.6785879330744,24.735826406425,24.3923955663216,24.4584399586491,50193.5120177553,0.0,1.0
2004-09-08,56.25,57.57,55.85,55.85,74700,24.7666471228445,25.3478377753273,24.5905287433043,24.5905287433043,169658.613019291,0.0,1.0
2004-09-09,56.09,56.74,55.01,56.0,55000,24.6961997710284,24.9823921377813,24.2206801462698,24.6565731356319,124915.980134685,0.0,1.0
2004-09-10,55.8,56.3,55.45,55.92,19900,24.5685139458618,24.7886619202871,24.4144103637641,24.6213494597238,45196.8728123678,0.0,1.0
2004-09-13,55.73,56.05,55.51,55.55,25700,24.5376932294422,24.6785879330744,24.4408281206951,24.4584399586491,58369.8307174801,0.0,1.0
2004-09-14,54.28,55.61,54.17,55.6,42800,23.8992641036089,24.4848577155802,23.8508315492354,24.4804547560917,97207.3445411731,0.0,1.0
2004-09-15,54.05,54.32,53.01,54.03,43700,23.7979960353733,23.9168759415629,23.3400882485687,23.7891901163963,99251.4242161041,0.0,1.0
2004-09-16,54.29,54.35,53.86,54.05,24700,23.9036670630974,23.9300848200285,23.7143398050917,23.7979960353733,56098.6310786676,0.0,1.0
2004-09-17,54.43,54.48,53.85,54.45,133500,23.9653084959365,23.987323293379,23.7099368456032,23.9741144149135,303205.151781463,0.0,1.0
2004-09-20,54.26,54.5,53.76,54.3,33600,23.8904581846319,23.996129212356,23.6703102102066,23.9080700225859,76312.3078640984,0.0,1.0
2004-09-21,54.5,55.04,54.19,54.4,23400,23.996129212356,24.2338890247353,23.8596374682124,23.952099617471,53146.0715482115,0.0,1.0
2004-09-22,54.19,54.68,53.89,54.33,43100,23.8596374682124,24.0753824831491,23.7275486835572,23.9212789010514,97888.7044328166,0.0,1.0
2004-09-23,54.68,54.9,53.99,54.35,35700,24.0753824831491,24.1722475918963,23.7715782784423,23.9300848200285,81081.8271056047,0.0,1.0
2004-09-24,54.2,55.46,54.2,54.55,43700,23.8640404277009,24.4188133232526,23.8640404277009,24.0181440097986,99251.4242161041,0.0,1.0
2004-09-27,54.23,54.37,53.86,54.0,27100,23.8772493061664,23.9388907390055,23.7143398050917,23.7759812379308,61549.5102118174,0.0,1.0
2004-09-28,54.3,54.59,54.25,54.4,20400,23.9080700225859,24.0357558477526,23.8860552251434,23.952099617471,46332.4726317741,0.0,1.0
2004-09-29,55.5,55.54,54.3,54.3,20500,24.4364251612066,24.4540369991606,23.9080700225859,23.9080700225859,46559.5925956553,0.0,1.0
2004-09-30,55.74,56.44,55.35,55.35,65100,24.5420961889307,24.8503033531261,24.370380768879,24.370380768879,147855.096486691,0.0,1.0
2004-10-01,56.7,56.82,55.7,55.7,119000,24.9647802998273,25.0176158136894,24.5244843509767,24.5244843509767,270272.757018682,0.0,1.0
2004-10-04,57.46,57.62,56.95,56.95,38900,25.2994052209537,25.3698525727698,25.0748542870399,25.0748542870399,88349.6659498045,0.0,1.0
2004-10-05,56.97,57.25,56.85,57.21,34900,25.0836602060169,25.2069430716951,25.0308246921549,25.1893312337411,79264.8673945548,0.0,1.0
2004-10-06,57.0,57.1,56.09,56.97,56200,25.0968690844825,25.1408986793675,24.6961997710284,25.0836602060169,127641.41970126,0.0,1.0
2004-10-07,55.75,57.0,55.65,56.9,30700,24.5464991484193,25.0968690844825,24.5024695535342,25.0528394895974,69725.8289115422,0.0,1.0
2004-10-08,55.12,56.37,55.11,55.5,29300,24.2691127006434,24.8194826367066,24.2647097411549,24.4364251612066,66546.1494172049,0.0,1.0
2004-10-11,55.11,55.29,54.78,55.16,21900,24.2647097411549,24.343963011948,24.1194120780342,24.2867245385974,49739.2720899927,0.0,1.0
2004-10-12,56.27,56.29,54.86,54.86,31300,24.7754530418215,24.7842589607986,24.1546357539422,24.1546357539422,71088.5486948299,0.0,1.0
2004-10-13,56.15,56.34,55.98,56.12,23600,24.7226175279595,24.8062737582411,24.6477672166549,24.709408649494,53600.3114759739,0.0,1.0
2004-10-14,55.65,56.3,55.65,56.1,34600,24.5024695535342,24.7886619202871,24.5024695535342,24.700602730517,78583.5075029109,0.0,1.0
2004-10-15,56.93,57.26,55.65,55.65,25800,25.0660483680629,25.2113460311836,24.5024695535342,24.5024695535342,58596.9506813614,0.0,1.0
2004-10-18,56.93,56.93,56.93,56.93,1622100,25.0660483680629,25.0660483680629,25.0660483680629,25.0660483680629,3684112.93411768,0.0,1.0
2004-10-19,58.04,58.5,56.15,56.15,149900,25.5547768712871,25.7573130077583,24.7226175279595,24.7226175279595,340452.825857986,0.0,1.0
2004-10-20,59.46,60.35,56.62,57.9,156300,26.1799971186549,26.5718605131319,24.9295566239192,25.493135438448,354988.503546386,0.0,1.0
2004-10-21,58.71,59.47,58.57,59.47,98700,25.8497751570169,26.1844000781434,25.7881337241779,26.1844000781434,224167.404350789,0.0,1.0
2004-10-22,58.51,58.95,57.65,58.58,54900,25.7617159672468,25.9554461847411,25.3830614512353,25.7925366836664,124688.860170804,0.0,1.0
2004-10-25,59.5,59.5,57.9,58.31,48900,26.1976089566089,26.1976089566089,25.493135438448,25.6736567774767,111061.662337929,0.0,1.0
2004-10-26,59.19,61.26,59.19,60.5,72600,26.0611172124652,26.9725298265859,26.0611172124652,26.6379049054595,164889.093777784,0.0,1.0
2004-10-27,59.15,60.0,58.84,59.19,59400,26.0435053745112,26.4177569310342,25.9070136303675,26.0611172124652,134909.25854546,0.0,1.0
2004-10-28,59.98,60.98,59.15,59.15,110700,26.4089510120572,26.8492469609077,26.0435053745112,26.0435053745112,251421.800016538,0.0,1.0
2004-10-29,60.45,60.75,59.1,59.73,26100,26.6158901080169,26.7479788926721,26.0214905770687,26.2988770248445,59278.3105730051,0.0,1.0
2004-11-01,61.05,61.15,59.97,60.2,84000,26.8800676773273,26.9240972722123,26.4045480525687,26.5058161208043,190780.769660246,0.0,1.0
2004-11-02,59.87,63.16,59.6,60.9,51100,26.3605184576836,27.809092129402,26.2416385514939,26.8140232849997,116058.301543316,0.0,1.0
2004-11-03,61.89,62.3,61.3,61.3,48900,27.2499162743617,27.4304376133905,26.9901416645399,26.9901416645399,111061.662337929,0.0,1.0
2004-11-04,61.35,61.79,61.04,61.7,63600,27.0121564619824,27.2058866794767,26.8756647178388,27.1662600440801,144448.297028472,0.0,1.0
2004-11-05,62.9,63.05,61.85,62.2,49000,27.6946151827008,27.7606595750284,27.2323044364077,27.3864080185054,111288.78230181,0.0,1.0
2004-11-08,64.0,65.0,62.61,62.77,52900,28.1789407264365,28.619236675287,27.5669293575342,27.6373767093503,120146.460893179,0.0,1.0
2004-11-09,64.06,64.5,63.85,63.85,77100,28.2053584833675,28.3990887008617,28.1128963341089,28.1128963341089,175109.49215244,0.0,1.0
2004-11-10,62.25,63.96,61.53,63.9,84800,27.408422815948,28.1613288884824,27.0914097327755,28.1349111315514,192597.729371296,0.0,1.0
2004-11-11,62.2,62.47,61.8,62.38,78800,27.3864080185054,27.5052879246951,27.2102896389652,27.4656612892985,178970.531538421,0.0,1.0
2004-11-12,62.0,62.26,61.7,62.05,72000,27.2983488287353,27.4128257754365,27.1662600440801,27.3203636261778,163526.373994497,0.0,1.0
2004-11-15,62.0,62.09,61.25,62.0,66200,27.2983488287353,27.3379754641319,26.9681268670974,27.2983488287353,150353.416089384,0.0,1.0
2004-11-16,61.85,62.24,61.47,62.0,53000,27.2323044364077,27.4040198564594,27.0649919758445,27.2983488287353,120373.58085706,0.0,1.0
2004-11-17,61.82,61.99,60.57,61.9,66100,27.2190955579422,27.2939458692468,26.668725621879,27.2543192338503,150126.296125503,0.0,1.0
2004-11-18,61.7,62.5,61.45,61.7,98600,27.2190955579422,27.5720173804115,27.1088074884206,27.2190955579422,223505.589561181,0.12,1.0
2004-11-19,61.5,61.6,61.1,61.6,27700,27.1308651023249,27.1749803301336,26.9544041910903,27.1749803301336,62790.1098462953,0.0,1.0
2004-11-22,62.14,62.62,61.3,61.7,55300,27.4132025603003,27.6249556537819,27.0426346467076,27.2190955579422,125353.540595673,0.0,1.0
2004-11-23,61.85,62.19,61.03,61.3,52400,27.2852683996552,27.4352601742046,26.9235235316242,27.0426346467076,118779.84678505,0.0,1.0
2004-11-24,61.74,62.25,61.4,62.0,62300,27.2367416490657,27.4617293108898,27.0867498745162,27.3514412413682,141221.077379935,0.0,1.0
2004-11-26,61.07,61.95,61.07,61.9,5100,26.9411696227477,27.3293836274639,26.9411696227477,27.3073260135595,11560.6339428197,0.0,1.0
2004-11-29,61.95,62.0,60.75,61.35,115100,27.3293836274639,27.3514412413682,26.80000089376,27.0646922606119,260907.640552656,0.0,1.0
2004-11-30,62.04,62.29,61.74,61.9,157700,27.3690873324916,27.4793754020133,27.2367416490657,27.3073260135595,357472.93583974,0.0,1.0
2004-12-01,61.57,62.17,61.27,62.0,69900,27.161745761791,27.4264371286429,27.029400078365,27.3514412413682,158448.688745705,0.0,1.0
2004-12-02,64.85,65.98,61.69,61.7,94300,28.6087252339149,29.1072273081528,27.2146840351613,27.2190955579422,213758.388393706,0.0,1.0
2004-12-03,62.82,64.85,62.67,64.85,44400,27.7131861093992,28.6087252339149,27.6470132676862,28.6087252339149,100645.519031607,0.0,1.0
2004-12-06,61.03,62.7,60.66,62.7,62400,26.9235235316242,27.6602478360288,26.7602971887322,27.6602478360288,141447.756476853,0.0,1.0
2004-12-07,59.42,61.05,58.89,61.0,56700,26.2132683639048,26.9323465771859,25.9794576565189,26.9102889632816,128527.047952525,0.0,1.0
2004-12-08,60.32,60.78,59.28,59.46,34400,26.6103054141827,26.8132354621026,26.1515070449727,26.2309144550283,77977.6093398036,0.0,1.0
2004-12-09,60.8,60.99,59.16,59.92,30800,26.8220585076643,26.9058774405007,26.0985687716023,26.4338445029481,69817.1618507543,0.0,1.0
2004-12-10,61.39,61.39,60.25,60.65,27100,27.0823383517354,27.0823383517354,26.5794247547167,26.7558856659513,61430.035264787,0.0,1.0
2004-12-13,60.85,61.75,60.38,61.75,61500,26.8441161215686,27.2411531718465,26.6367745508679,27.2411531718465,139407.644604591,0.0,1.0
2004-12-14,62.85,63.57,60.34,60.85,382000,27.7264206777418,28.0440503179641,26.6191284597445,26.8441161215686,865914.150226888,0.0,1.0
2004-12-15,62.0,63.39,62.0,62.5,32500,27.3514412413682,27.9646429079085,27.3514412413682,27.5720173804115,73670.7064983609,0.0,1.0
2004-12-16,61.88,62.4,61.5,62.01,31200,27.2985029679978,27.5279021526028,27.1308651023249,27.3558527641491,70723.8782384265,0.0,1.0
2004-12-17,61.97,62.7,61.515,61.88,125800,27.3382066730256,27.6602478360288,27.1374823864962,27.2985029679978,285162.303922886,0.0,1.0
2004-12-20,61.8,62.17,61.5,61.82,47800,27.2632107857509,27.4264371286429,27.1308651023249,27.2720338313126,108352.60832682,0.0,1.0
2004-12-21,62.23,62.23,61.76,62.0,66400,27.4529062653281,27.4529062653281,27.2455646946274,27.3514412413682,150514.920353574,0.0,1.0
2004-12-22,63.07,63.07,61.92,62.1,171500,27.8234741789208,27.8234741789208,27.3161490591213,27.3955564691768,388754.651214428,0.0,1.0
2004-12-23,63.33,63.44,63.07,63.07,32700,27.9381737712233,27.9867005218129,27.8234741789208,27.8234741789208,74124.0646921971,0.0,1.0
2004-12-27,64.35,64.4,63.48,63.48,46900,28.3881490948717,28.410206708776,28.0043466129363,28.0043466129363,106312.496454558,0.0,1.0
2004-12-28,66.05,67.25,64.2,64.35,91900,29.1381079676189,29.6674907013228,28.3219762531587,28.3881490948717,208318.090067672,0.0,1.0
2004-12-29,67.0,67.59,65.9,65.9,173800,29.5572026318011,29.8174824758722,29.0719351259059,29.0719351259059,393968.270443542,0.0,1.0
2004-12-30,67.44,68.3,67.34,67.4,49600,29.7513096341592,30.1307005933137,29.7071944063505,29.7336635430357,112432.832071345,0.0,1.0
2004-12-31,67.11,67.67,67.09,67.67,22300,29.6057293823906,29.8527746581191,29.5969063368289,29.8527746581191,50549.4386127215,0.0,1.0
2005-01-03,66.1,67.0,64.68,67.0,140400,29.1601655815232,29.5572026318011,28.5337293466402,29.5572026318011,318257.452072919,0.0,1.0
2005-01-04,66.0,66.71,65.4,65.85,76800,29.1160503537145,29.429268471156,28.8513589868626,29.0498775120015,174089.54643305,0.0,1.0
2005-01-05,65.95,66.38,65.21,65.45,103500,29.0939927398102,29.2836882193874,28.7675400540261,28.8734166007669,234612.865310165,0.0,1.0
2005-01-06,65.77,66.04,64.05,65.8,79200,29.0145853297546,29.133696444838,28.2558034114457,29.0278198980972,179529.844759083,0.0,1.0
2005-01-07,65.1,66.0,65.1,65.9,61900,28.7190133034366,29.1160503537145,28.7190133034366,29.0719351259059,140314.360992263,0.0,1.0
2005-01-10,65.5,65.8,64.9,64.95,62000,28.8954742146712,29.0278198980972,28.6307828478193,28.6528404617236,140541.040089181,0.0,1.0
2005-01-11,65.63,66.05,64.93,65.4,70600,28.9528240108225,29.1381079676189,28.6440174161619,28.8513589868626,160035.442424132,0.0,1.0
2005-01-12,66.08,66.17,64.77,65.4,114000,29.1513425359614,29.1910462409892,28.573433051668,28.8513589868626,258414.170486559,0.0,1.0
2005-01-13,66.35,67.99,65.63,65.95,87900,29.2704536510448,29.9939433871068,28.9528240108225,29.0939927398102,199250.926190952,0.0,1.0
2005-01-14,70.17,71.95,67.35,67.35,201800,30.9556553533356,31.7409064083297,29.7116059291314,29.7116059291314,457438.417580591,0.0,1.0
2005-01-18,69.6,70.05,67.6,69.92,69700,30.7041985548262,30.9027170799652,29.8218939986531,30.8453672838139,157995.330551869,0.0,1.0
2005-01-19,69.99,70.52,69.56,69.85,99500,30.87624794328,31.1100586506659,30.6865524637028,30.8144866243479,225545.701433443,0.0,1.0
2005-01-20,68.99,69.82,68.91,69.74,63000,30.4350956651934,30.8012520560053,30.3998034829465,30.7659598737583,142807.831058361,0.0,1.0
2005-01-21,68.01,69.11,68.0,69.07,42400,30.0027664326686,30.4880339385638,29.9983549098877,30.4703878474403,96111.9370932461,0.0,1.0
2005-01-24,67.5,68.42,66.76,68.01,49800,29.7777787708444,30.1836388666841,29.4513260850603,30.0027664326686,112886.190265181,0.0,1.0
2005-01-25,67.42,67.97,67.35,67.51,44900,29.7424865885975,29.9851203415451,29.7116059291314,29.7821902936253,101778.914516197,0.0,1.0
2005-01-26,68.04,68.51,67.15,67.58,26200,30.0160010010112,30.2233425717119,29.6233754735141,29.8130709530913,59389.9233925247,0.0,1.0
2005-01-27,69.85,69.9,68.04,68.04,39200,30.8144866243479,30.8365442382522,30.0160010010112,30.0160010010112,88858.2059918691,0.0,1.0
2005-01-28,68.0,69.85,66.25,69.85,104000,29.9983549098877,30.8144866243479,29.2263384232362,30.8144866243479,235746.260794755,0.0,1.0
2005-01-31,71.62,72.2,68.34,68.9,141100,31.5953261565611,31.8511944778513,30.1483466844371,30.3953919601656,319844.205751346,0.0,1.0
2005-02-01,72.0,72.1,71.53,71.63,89900,31.762964022234,31.8070792500427,31.5556224515333,31.599737679342,203784.508129312,0.0,1.0
2005-02-02,71.39,72.92,70.42,71.8,84800,31.4938611326012,32.1688241180737,31.0659434228572,31.6747335666167,192223.874186493,0.0,1.0
2005-02-03,70.66,71.5,70.08,71.21,61700,31.171819969598,31.5423878831907,30.9159516483078,31.4144537225456,139861.002798427,0.0,1.0
2005-02-04,71.37,71.86,70.51,70.6,42000,31.4850380870395,31.7012027033019,31.105647127885,31.1453508329128,95205.220705574,0.0,1.0
2005-02-07,71.48,71.64,70.85,71.62,46400,31.533564837629,31.6041492021229,31.2556389024344,31.5953261565611,105179.100969968,0.0,1.0
2005-02-08,71.32,71.41,71.0,71.38,24800,31.4629804731351,31.5026841781629,31.3218117441474,31.4894496098203,56216.4160356724,0.0,1.0
2005-02-09,71.28,72.2,70.65,71.5,39900,31.4453343820117,31.8511944778513,31.1674084468171,31.5423878831907,90444.9596702953,0.0,1.0
2005-02-10,71.27,71.82,70.81,71.6,39300,31.4409228592308,31.6835566121784,31.237992811311,31.5865031109994,89084.8850887873,0.0,1.0
2005-02-11,71.28,72.15,71.0,71.07,84200,31.4453343820117,31.829136863947,31.3218117441474,31.3526924036135,190863.799604984,0.0,1.0
2005-02-14,71.27,71.55,71.0,71.4,19800,31.4409228592308,31.5644454970951,31.3218117441474,31.4982726553821,44882.4611897707,0.0,1.0
2005-02-15,71.42,71.65,71.0,71.15,36300,31.5070957009438,31.6085607249037,31.3218117441474,31.3879845858604,82284.5121812462,0.0,1.0
2005-02-16,71.56,71.59,70.53,71.2,49100,31.5688570198759,31.5820915882185,31.1144701734467,31.4100421997648,111299.436586755,0.0,1.0
2005-02-17,71.0,71.73,71.0,71.73,44300,31.3218117441474,31.6438529071506,31.3218117441474,31.6438529071506,100418.839934689,0.0,1.0
2005-02-18,72.46,73.16,71.75,71.75,77300,31.9658940701538,32.2747006648145,31.6526759527124,31.6526759527124,175222.94191764,0.0,1.0
2005-02-22,71.89,72.4,71.4,72.4,37100,31.7144372716445,31.9394249334687,31.4982726553821,31.9394249334687,84097.9449565905,0.0,1.0
2005-02-23,70.0,72.2,69.91,71.89,156700,30.8806594660609,31.8511944778513,30.8409557610331,31.7144372716445,355206.144870558,0.0,1.0
2005-02-24,71.69,71.69,69.62,70.14,54700,31.6262068160272,31.6262068160272,30.713021600388,30.942420784993,123993.466014164,0.0,1.0
2005-02-25,72.74,72.87,71.29,71.4,41800,32.1423549813885,32.1997993881465,31.5016289060103,31.5502357117286,94595.8067403764,0.12,1.0
2005-02-28,71.4,72.5,70.27,72.49,50800,31.5502357117286,32.0363037689121,31.0509112529855,32.0318849683922,114963.324938065,0.0,1.0
2005-03-01,73.33,73.9,70.98,71.4,78400,32.4030642120596,32.6549358416911,31.3646460898949,31.5502357117286,177423.714077644,0.0,1.0
2005-03-02,74.77,74.77,72.5,73.3,88400,33.039371486918,33.039371486918,32.0363037689121,32.3898078105001,200054.289852854,0.0,1.0
2005-03-03,76.39,76.99,75.0,75.0,155500,33.7552171711337,34.0203452023247,33.1410038988746,33.1410038988746,351905.45330451,0.0,1.0
2005-03-04,77.18,77.59,75.98,76.9,148600,34.1043024122019,34.2854732335157,33.5740463498199,33.9805759976461,336290.356019615,0.0,1.0
2005-03-07,76.9,78.02,76.67,77.29,60300,33.9805759976461,34.4754816558693,33.8789435856895,34.1529092179202,136462.371924514,0.0,1.0
2005-03-08,77.2,77.98,77.0,77.3,89000,34.1131400132416,34.4578064537899,34.0247640028446,34.1573280184401,201412.124399366,0.0,1.0
2005-03-09,76.97,79.5,74.5,79.0,136800,34.011507601285,35.1294641328071,32.9200638728821,34.9085241068146,309586.276604868,0.0,1.0
2005-03-10,76.37,77.5,75.68,76.31,99100,33.746379570094,34.2457040288371,33.4414823342244,33.7198667669749,224269.005932328,0.0,1.0
2005-03-11,76.52,77.31,75.206,76.53,52200,33.8126615778918,34.1617468189599,33.2320311895835,33.8170803784116,118131.605546594,0.0,1.0
2005-03-14,77.25,77.65,75.85,77.5,116900,34.1352340158408,34.3119860366348,33.5166019430618,34.2457040288371,264551.430812201,0.0,1.0
2005-03-15,76.98,78.39,76.67,77.76,83800,34.0159264018049,34.6389772751037,33.8789435856895,34.3605928423532,189644.224996257,0.0,1.0
2005-03-16,76.94,77.8,76.28,76.98,73600,33.9982511997255,34.3782680444326,33.7066103654154,34.0159264018049,166561.037705543,0.0,1.0
2005-03-17,74.47,76.8,73.85,76.74,119300,32.9068074713225,33.9363879924476,32.6328418390918,33.9098751893285,269982.768998252,0.0,1.0
2005-03-18,74.75,75.04,72.2,74.47,193200,33.0305338858783,33.158679100954,31.9037397533166,32.9068074713225,437222.723977051,0.0,1.0
2005-03-21,74.36,75.07,73.91,74.77,74000,32.8582006656042,33.1719355025135,32.6593546422109,33.039371486918,167466.260736551,0.0,1.0
2005-03-22,75.32,76.18,73.7,73.7,126200,33.2824055155098,33.6624223602169,32.5665598312941,32.5665598312941,285597.866283146,0.0,1.0
2005-03-23,74.24,75.81,74.05,75.32,112800,32.805175059366,33.4989267409824,32.7212178494888,33.2824055155098,255272.894744365,0.0,1.0
2005-03-24,74.93,75.43,74.15,74.34,61100,33.1100722952356,33.3310123212281,32.7654058546873,32.8493630645645,138272.817986531,0.0,1.0
2005-03-28,76.25,76.57,75.1,75.1,101900,33.6933539638558,33.834755580491,33.1851919040731,33.1851919040731,230605.567149387,0.0,1.0
2005-03-29,75.8,76.52,75.24,76.25,108700,33.4945079404626,33.8126615778918,33.247055111351,33.6933539638558,245994.358676529,0.0,1.0
2005-03-30,76.25,76.82,75.55,75.55,114800,33.6933539638558,33.9452255934873,33.3840379274663,33.3840379274663,259799.009899407,0.0,1.0
2005-03-31,76.48,76.86,76.06,76.25,132200,33.7949863758124,33.9629007955667,33.6093967539787,33.6933539638558,299176.211748271,0.0,1.0
2005-04-01,75.9,76.48,75.19,76.48,70800,33.5386959456611,33.7949863758124,33.2249611087517,33.7949863758124,160224.476488484,0.0,1.0
2005-04-04,75.97,77.74,75.58,75.9,84700,33.5696275493,34.3517552413135,33.3972943290259,33.5386959456611,191680.976816026,0.0,1.0
2005-04-05,76.67,77.7,75.58,76.22,34700,33.8789435856895,34.3340800392341,33.3972943290259,33.6800975622963,78528.0979399776,0.0,1.0
2005-04-06,76.68,78.61,76.5,76.83,47600,33.8833623862094,34.7361908865404,33.8038239768521,33.9496443940071,107721.540689998,0.0,1.0
2005-04-07,76.41,76.54,75.62,76.2,37400,33.7640547721734,33.8214991789315,33.4149695311053,33.6712599612566,84638.3533992842,0.0,1.0
2005-04-08,71.02,71.85,67.3,70.0,750700,31.3823212919743,31.7490817351218,29.7385274985901,30.9316036389496,1698877.32344499,0.0,1.0
2005-04-11,69.14,71.03,68.64,71.03,325100,30.5515867942425,31.3867400924941,30.33064676825,31.3867400924941,735720.018452066,0.0,1.0
2005-04-12,70.17,70.8,67.73,68.81,188700,31.0067232477871,31.2851076805376,29.9285359209437,30.4057663770875,427038.964878206,0.0,1.0
2005-04-13,71.3,72.08,69.83,70.5,178600,31.5060477065301,31.8507141470784,30.8564840301122,31.1525436649421,404182.083345245,0.0,1.0
2005-04-14,73.7,74.15,70.7,71.06,234600,32.5665598312941,32.7654058546873,31.2409196753391,31.3999964940537,530913.307686418,0.0,1.0
2005-04-15,72.96,73.99,72.24,73.81,66900,32.2395685928252,32.6947050463697,31.921414955396,32.6151666370124,151398.551936153,0.0,1.0
2005-04-18,70.74,72.78,69.99,72.78,128800,31.2585948774185,32.1600301834679,30.9271848384297,32.1600301834679,291481.8159847,0.0,1.0
2005-04-19,72.97,73.26,70.45,70.74,114400,32.243987393345,32.3721326084207,31.1304496623429,31.2585948774185,258893.786868399,0.0,1.0
2005-04-20,72.11,73.73,71.8,73.25,63200,31.8639705486379,32.5798162328536,31.7269877325226,32.3677138079008,143025.238899325,0.0,1.0
2005-04-21,73.5,73.7,72.07,73.6,109800,32.4781838208971,32.5665598312941,31.8462953465585,32.5223718260956,248483.722011802,0.0,1.0
2005-04-22,73.6,74.55,72.5,73.19,88700,32.5223718260956,32.9421578754813,32.0363037689121,32.3412010047817,200733.20712611,0.0,1.0
2005-04-25,73.52,74.01,72.58,73.56,43500,32.4870214219368,32.7035426474094,32.0716541730709,32.5046966240162,98443.004622162,0.0,1.0
2005-04-26,72.8,73.6,72.3,73.48,50000,32.1688677845076,32.5223718260956,31.9479277585151,32.4693462198574,113152.878876048,0.0,1.0
2005-04-27,73.4,74.02,72.05,73.05,62700,32.4339958156986,32.7079614479293,31.8374577455188,32.2793377975038,141893.710110565,0.0,1.0
2005-04-28,70.36,73.4,70.35,73.4,56400,31.0906804576642,32.4339958156986,31.0862616571443,32.4339958156986,127636.447372183,0.0,1.0
2005-04-29,70.84,71.56,70.53,70.61,105300,31.302782882617,31.6209365200462,31.1658000665016,31.2011504706604,238299.962912958,0.0,1.0
2005-05-02,73.18,73.2,71.56,71.66,109100,32.3367822042619,32.3456198053016,31.6209365200462,31.6651245252447,246899.581707537,0.0,1.0
2005-05-03,72.5,73.24,71.88,73.18,57100,32.0363037689121,32.363295007381,31.7623381366814,32.3367822042619,129220.587676447,0.0,1.0
2005-05-04,76.76,76.76,73.15,73.15,395700,33.9187127903682,33.9187127903682,32.3235258027023,32.3235258027023,895491.883425046,0.0,1.0
2005-05-05,77.0,77.65,76.0,76.51,141900,34.0247640028446,34.3119860366348,33.5828839508596,33.8082427773719,321127.870250225,0.0,1.0
2005-05-06,77.65,77.82,76.51,77.7,102900,34.3119860366348,34.3871056454723,33.8082427773719,34.3340800392341,232868.624726908,0.0,1.0
2005-05-09,80.14,80.31,77.85,77.96,260300,35.4122673660774,35.4873869749149,34.4003620470318,34.4489688527502,589073.887428708,0.0,1.0
2005-05-10,80.06,80.24,79.36,79.84,104200,35.3769169619186,35.4564553712759,35.0676009255291,35.2797033504819,235810.599577685,0.0,1.0
2005-05-11,80.98,81.24,79.8,80.31,81900,35.7834466097448,35.8983354232609,35.2620281484025,35.4873869749149,185344.415598967,0.0,1.0
2005-05-12,40.49,41.22,40.01,40.49,223650,35.7834466097448,36.4285914856429,35.3592417598392,35.7834466097448,253066.413606282,0.0,2.0
2005-05-13,40.31,41.02,40.11,40.8,257200,35.6243697910302,36.2518394648489,35.4476177702362,36.0574122419755,291029.204469197,0.0,1.0
2005-05-16,41.65,41.65,40.4,40.49,314300,36.80860833035,36.80860833035,35.7039082003875,35.7834466097448,355639.49830742,0.0,1.0
2005-05-17,41.8,42.15,41.15,41.6,314300,36.9411723459455,37.250488382335,36.366728278365,36.7644203251515,355639.49830742,0.0,1.0
2005-05-18,42.4,42.43,41.87,42.0,252900,37.4714284083275,37.4979412114466,37.0030355532234,37.1179243667395,286163.630677526,0.0,1.0
2005-05-19,42.51,43.1,42.21,42.49,257200,37.5686420197642,38.0900604811065,37.3035139885732,37.5509668176848,291029.204469196,0.0,1.0
2005-05-20,42.6,42.84,42.0,42.0,136100,37.6481804291215,37.8602828540743,37.1179243667395,37.1179243667395,154001.068150302,0.0,1.0
2005-05-23,42.7,43.12,42.51,42.55,382100,37.7365564395185,38.1077356831859,37.5686420197642,37.603992423923,432357.150185381,0.0,1.0
2005-05-24,42.25,42.79,42.24,42.79,173500,37.338864392732,37.8160948488758,37.3300267916923,37.8160948488758,196320.244849944,0.0,1.0
2005-05-25,42.0,42.3,41.44,42.25,242100,37.1709499729777,37.436456758499,36.6753373066714,37.3922056275788,273552.330715035,0.06,1.0
2005-05-26,42.52,43.0,42.26,42.39,188900,37.6311617345479,38.055972591382,37.4010558537628,37.5161087941554,213440.872664478,0.0,1.0
2005-05-27,42.3,42.58,42.09,42.55,173700,37.436456758499,37.6842630916522,37.2506020086341,37.6577124131001,196266.170364318,0.0,1.0
2005-05-31,42.28,42.83,42.08,42.22,146800,37.4187563061309,37.9055187462532,37.2417517824501,37.3656549490267,165871.466951537,0.0,1.0
2005-06-01,42.32,43.04,42.0,42.02,145300,37.4541572108671,38.0913734961181,37.1709499729777,37.1886504253458,164176.595014021,0.0,1.0
2005-06-02,42.25,42.4,42.02,42.24,150400,37.3922056275788,37.5249590203394,37.1886504253458,37.3833554013947,169939.159601574,0.0,1.0
2005-06-03,42.18,42.49,41.85,42.14,104300,37.3302540442905,37.6046110559958,37.0381965802171,37.2948531395543,117850.095388592,0.0,1.0
2005-06-06,42.67,43.01,42.2,42.47,313700,37.7639151273086,38.064822817566,37.3479544966586,37.5869106036277,354454.217865783,0.0,1.0
2005-06-07,43.83,45.0,43.4,43.4,695900,38.7905413646575,39.8260178281904,38.4099816387437,38.4099816387437,786307.587544784,0.0,1.0
2005-06-08,41.14,43.0,40.02,43.0,607100,36.4098305211501,38.055972591382,35.4186051885373,38.055972591382,685971.168843855,0.0,1.0
2005-06-09,42.08,42.15,40.54,40.79,285800,37.2417517824501,37.3037033657384,35.8788169501075,36.1000726047086,322929.599827991,0.0,1.0
2005-06-10,41.17,42.24,40.88,42.24,150700,36.4363811997022,37.3833554013947,36.179724640365,37.3833554013947,170278.133989078,0.0,1.0
2005-06-13,40.73,41.48,40.31,41.01,183100,36.0469712476044,36.7107382114075,35.6752617478746,36.2947775807575,206887.367839416,0.0,1.0
2005-06-14,40.35,40.57,39.5,40.5,325300,35.7106626526108,35.9053676286597,34.9583934269671,35.8434160453714,367561.227515905,0.0,1.0
2005-06-15,40.19,40.86,39.9,40.41,227900,35.5690590336661,36.1620241879969,35.3124024743288,35.763764009715,257507.543039885,0.0,1.0
2005-06-16,39.99,40.25,39.45,40.06,226000,35.3920545099852,35.6221603907703,34.9141422960469,35.4540060932735,255360.705252366,0.0,1.0
2005-06-17,38.66,40.26,38.11,40.15,578200,34.2149744275076,35.6310106169544,33.7282119873853,35.5336581289299,653316.636181053,0.0,1.0
2005-06-20,38.48,38.93,38.01,38.34,412400,34.0556703561948,34.4539305344767,33.6397097255448,33.9317671896182,465976.791354317,0.0,1.0
2005-06-21,38.55,38.97,38.3,38.48,192400,34.1176219394831,34.4893314392129,33.8963662848821,34.0556703561948,217395.573852014,0.0,1.0
2005-06-22,38.14,38.91,37.33,38.7,456500,33.7547626659374,34.4362300821087,33.03789434503,34.2503753322438,515806.026317279,0.0,1.0
2005-06-23,38.25,38.36,37.83,38.14,551700,33.8521151539619,33.9494676419863,33.4804056542321,33.7547626659374,623373.898618274,0.0,1.0
2005-06-24,38.44,39.26,38.05,38.05,425100,34.0202694514587,34.7459879985501,33.675110630281,33.675110630281,480326.707091949,0.0,1.0
2005-06-27,39.1,39.35,38.106,38.5,250400,34.6043843796055,34.8256400342065,33.7246718969117,34.0733708085629,282930.622102621,0.0,1.0
2005-06-28,41.05,41.11,39.06,39.11,380000,36.3301784854937,36.383279842598,34.5689834748693,34.6132346057895,429367.557503978,0.0,1.0
2005-06-29,41.53,42.1,41.08,41.08,236000,36.7549893423277,37.2594522348182,36.3567291640458,36.3567291640458,266659.851502471,0.0,1.0
2005-06-30,40.88,42.01,40.73,41.71,176600,36.179724640365,37.1798001991618,36.0469712476044,36.9142934136405,199542.922776849,0.0,1.0
2005-07-01,41.66,41.74,40.74,41.0,112400,36.8700422827203,36.9408440921926,36.0558214737884,36.2859273545735,127002.403851177,0.0,1.0
2005-07-05,42.5,42.69,41.7,41.7,174100,37.6134612821798,37.7816155796766,36.9054431874565,36.9054431874565,196718.136214323,0.0,1.0
2005-07-06,42.5,42.74,42.1,42.47,170300,37.6134612821798,37.8258667105969,37.2594522348182,37.5869106036277,192424.460639283,0.0,1.0
2005-07-07,42.74,42.92,41.73,42.05,244300,37.8258667105969,37.9851707819096,36.9319938660086,37.2152011038979,276038.142890057,0.0,1.0
2005-07-08,42.96,43.0,42.36,42.81,217900,38.0205716866458,38.055972591382,37.4895581156033,37.8878182938852,246208.396789781,0.0,1.0
2005-07-11,43.55,43.75,42.96,43.0,339500,38.5427350315043,38.7197395551851,38.0205716866458,38.055972591382,383606.015191054,0.0,1.0
2005-07-12,43.14,43.57,43.01,43.55,177900,38.1798757579586,38.5604354838724,38.064822817566,38.5427350315043,201011.811789362,0.0,1.0
2005-07-13,42.8,43.35,42.52,43.15,132600,37.8789680677011,38.3657305078234,37.6311617345479,38.1887259841426,149826.679276388,0.0,1.0
2005-07-14,42.09,43.36,41.68,42.9,96500,37.2506020086341,38.3745807340075,36.8877427350884,37.9674703295415,109036.76131351,0.0,1.0
2005-07-15,42.69,43.0,41.47,41.5,132800,37.7816155796766,38.055972591382,36.7018879852235,36.7284386637756,150052.66220139,0.0,1.0
2005-07-18,41.85,42.95,41.8,42.67,103400,37.0381965802171,38.0117214604618,36.9939454492969,37.7639151273086,116833.172226082,0.0,1.0
2005-07-19,42.09,42.48,41.77,42.05,92900,37.2506020086341,37.5957608298118,36.9673947707448,37.2152011038979,104969.068663473,0.0,1.0
2005-07-20,42.48,42.48,41.78,41.89,107300,37.5957608298118,37.5957608298118,36.9762449969288,37.0735974849533,121239.839263623,0.0,1.0
2005-07-21,41.2,42.51,40.06,42.51,206300,36.4629318782543,37.6223115083639,35.4540060932735,37.6223115083639,233101.38713966,0.0,1.0
2005-07-22,41.3,41.62,40.53,41.2,169700,36.5514341400948,36.8346413779841,35.8699667239235,36.4629318782543,191746.511864276,0.0,1.0
2005-07-25,41.57,42.02,41.35,41.35,86600,36.7903902470639,37.1886504253458,36.595685271015,36.595685271015,97850.6065259066,0.0,1.0
2005-07-26,42.37,42.54,41.5,41.75,58800,37.4984083417873,37.648862186916,36.7284386637756,36.9496943183767,66438.9799506155,0.0,1.0
2005-07-27,42.5,42.9,41.74,42.9,111600,37.6134612821798,37.9674703295415,36.9408440921926,37.9674703295415,126098.472151168,0.0,1.0
2005-07-28,43.71,43.84,42.5,42.85,167500,38.684338650449,38.7993915908415,37.6134612821798,37.9232191986213,189260.699689253,0.0,1.0
2005-07-29,43.0,43.79,42.63,43.71,132400,38.055972591382,38.7551404599213,37.7285142225724,38.684338650449,149600.696351386,0.0,1.0
2005-08-01,43.77,44.43,43.1,43.1,154600,38.7374400075532,39.3215549357,38.1444748532224,38.1444748532224,174684.801026618,0.0,1.0
2005-08-02,44.63,44.63,43.71,43.94,170400,39.4985594593809,39.4985594593809,38.684338650449,38.8878938526819,192537.452101784,0.0,1.0
2005-08-03,44.9,45.46,43.99,44.5,276900,39.73751556635,40.2331282326564,38.9321449836022,39.3835065189883,312873.359665399,0.0,1.0
2005-08-04,44.07,44.71,43.72,44.7,301900,39.0029467930745,39.5693612688532,38.693188876633,39.5605110426692,341121.22529066,0.0,1.0
2005-08-05,42.4,44.31,42.19,44.2,259200,37.5249590203394,39.2153522214915,37.3391042704745,39.117999733467,292873.870802713,0.0,1.0
2005-08-08,42.21,42.57,41.52,42.21,166200,37.3568047228426,37.6754128654681,36.7461391161437,37.3568047228426,187791.81067674,0.0,1.0
2005-08-09,41.37,42.2,41.24,42.02,141600,36.6133857233831,37.3479544966586,36.4983327829905,37.1886504253458,159995.910901482,0.0,1.0
2005-08-10,40.5,41.56,40.0,41.55,258400,35.8434160453714,36.7815400208799,35.4009047361693,36.7726897946958,291969.939102705,0.0,1.0
2005-08-11,41.04,41.05,40.15,40.25,303100,36.3213282593097,36.3301784854937,35.5336581289299,35.6221603907703,342477.122840673,0.0,1.0
2005-08-12,40.51,40.97,40.25,40.96,212000,35.8522662715554,36.2593766760214,35.6221603907703,36.2505264498373,239541.900502219,0.0,1.0
2005-08-15,40.78,41.21,39.78,40.44,169000,36.0912223785246,36.4717821044384,35.2061997601203,35.7903146882671,190955.571626769,0.0,1.0
2005-08-16,40.6,40.94,40.25,40.5,238700,35.9319183072118,36.2328259974692,35.6221603907703,35.8434160453714,269710.620989999,0.0,1.0
2005-08-17,40.77,40.92,40.21,40.82,173500,36.0823721523405,36.2151255451012,35.5867594860342,36.1266232832607,196040.187439316,0.0,1.0
2005-08-18,41.2,41.65,40.25,40.56,217800,36.5160332353586,36.9148734041914,35.6740373233782,35.9487938841297,245737.535130488,0.06,1.0
2005-08-19,41.5,41.88,41.0,41.0,142100,36.7819266812471,37.1187250460393,36.3387709380996,36.3387709380996,160327.381735732,0.0,1.0
2005-08-22,41.4,41.77,41.12,41.58,112400,36.6932955326176,37.0212307825468,36.445128316455,36.8528316001507,126817.717854302,0.0,1.0
2005-08-23,41.0,41.33,40.12,41.33,133800,36.3387709380996,36.631253728577,35.5588168301599,36.631253728577,150962.72819311,0.0,1.0
2005-08-24,39.75,41.19,39.58,40.99,312600,35.2308815802307,36.5071701204957,35.0802086275605,36.3299078232366,352697.674388386,0.0,1.0
2005-08-25,39.7,39.88,39.4,39.4,215800,35.1865660059159,35.3461020734491,34.9206725600274,34.9206725600274,243480.99210817,0.0,1.0
2005-08-26,39.57,39.79,39.15,39.71,210000,35.0713455126976,35.2663340396825,34.6990946884536,35.1954291207789,236937.017343446,0.0,1.0
2005-08-29,39.32,39.44,38.5,39.32,192400,34.8497676411238,34.9561250194792,34.1229922223618,34.8497676411238,217079.438747043,0.0,1.0
2005-08-30,39.77,39.85,39.12,39.25,153700,35.2486078099566,35.3195127288602,34.6725053438648,34.7877258370831,173415.331265179,0.0,1.0
2005-08-31,40.46,40.55,39.71,39.83,106300,35.8601627355002,35.9399307692668,35.1954291207789,35.3017864991343,119935.26163623,0.0,1.0
2005-09-01,41.36,41.81,40.52,40.52,156400,36.6578430731658,37.0566832419986,35.9133414246779,35.9133414246779,176461.664345309,0.0,1.0
2005-09-02,41.16,41.77,41.02,41.76,72900,36.4805807759068,37.0212307825468,36.3564971678255,37.0123676676839,82250.9931635104,0.0,1.0
2005-09-06,42.28,42.39,41.3,41.39,92900,37.4732496405573,37.5707439040498,36.6046643839881,36.6844324177547,104816.423386696,0.0,1.0
2005-09-07,43.58,43.61,42.62,42.76,219900,38.625454572741,38.6520439173298,37.7745955458977,37.898679153979,248106.905303922,0.0,1.0
2005-09-08,43.42,43.57,42.7,43.57,185300,38.4836447349337,38.616591457878,37.8455004648013,38.616591457878,209068.711017812,0.0,1.0
2005-09-09,43.2,43.38,42.572,43.38,148700,38.2886562079488,38.448192275482,37.7320525945555,38.448192275482,167773.973709383,0.0,1.0
2005-09-12,43.53,43.89,43.0,43.0,149300,38.5811389984262,38.9002111334925,38.1113939106898,38.1113939106898,168450.936616078,0.0,1.0
2005-09-13,43.0,43.42,42.74,43.37,108400,38.1113939106898,38.4836447349337,37.8809529242531,38.439329160619,122304.631809664,0.0,1.0
2005-09-14,41.67,42.98,40.89,42.91,197200,36.9325996339173,38.0936676809639,36.2412766746071,38.0316258769232,222495.142000607,0.0,1.0
2005-09-15,41.3,42.35,41.15,41.67,187800,36.6046643839881,37.535291444598,36.4717176610438,36.9325996339173,211889.38979571,0.0,1.0
2005-09-16,40.77,41.32,40.55,41.3,289200,36.1349192962517,36.622390613714,35.9399307692668,36.6046643839881,326296.12102726,0.0,1.0
2005-09-19,39.91,40.78,39.61,40.65,229500,35.3726914180379,36.1437824111147,35.1067979721494,36.0285619178963,258938.311811051,0.0,1.0
2005-09-20,40.42,40.62,39.9,40.01,149700,35.8247102760484,36.0019725733074,35.363828303175,35.4613225666674,168902.245220542,0.0,1.0
2005-09-21,40.5,40.65,40.07,40.65,176600,35.895615194952,36.0285619178963,35.5145012558451,36.0285619178963,199252.748870726,0.0,1.0
2005-09-22,40.95,41.4,40.13,40.45,153400,36.2944553637848,36.6932955326176,35.5676799450228,35.8512996206373,173076.849811831,0.0,1.0
2005-09-23,42.13,42.38,40.78,40.78,186400,37.3403029176131,37.5618807891868,36.1437824111147,36.1437824111147,210309.809680087,0.0,1.0
2005-09-26,42.15,42.59,41.63,42.3,156600,37.358029147339,37.7480062013088,36.8971471744655,37.4909758702832,176687.318647541,0.0,1.0
2005-09-27,42.55,42.87,42.06,42.06,121300,37.712553741857,37.9961734174714,37.2782611135724,37.2782611135724,136859.334303619,0.0,1.0
2005-09-28,42.4,42.74,41.9,42.66,95600,37.5796070189127,37.8809529242531,37.1364512757652,37.8100480053495,107862.756466826,0.0,1.0
2005-09-29,43.18,43.66,42.23,42.55,157600,38.2709299782229,38.6963594916446,37.4289340662426,37.712553741857,177815.5901587,0.0,1.0
2005-09-30,43.34,43.34,42.66,43.05,77500,38.4127398160301,38.4127398160301,37.8100480053495,38.1557094850046,87441.0421148431,0.0,1.0
2005-10-03,43.74,43.83,43.15,43.18,104100,38.7672644105482,38.8470324443147,38.2443406336341,38.2709299782229,117453.064311679,0.0,1.0
2005-10-04,43.43,44.12,43.27,43.6,135600,38.4925078497967,39.1040627753403,38.3506980119895,38.6431808024669,152993.616913196,0.0,1.0
2005-10-05,41.17,43.53,40.49,43.52,202500,36.4894438907697,38.5811389984262,35.8867520800891,38.5722758835633,228474.981009752,0.0,1.0
2005-10-06,40.55,41.66,39.95,41.16,189400,35.9399307692668,36.9237365190544,35.4081438774897,36.4805807759068,213694.624213565,0.0,1.0
2005-10-07,41.09,41.38,40.53,40.55,80700,36.4185389718661,36.6755693028917,35.9222045395409,35.9399307692668,91051.5109505528,0.0,1.0
2005-10-10,40.88,41.25,40.44,41.2,95900,36.2324135597442,36.5603488096734,35.8424365057743,36.5160332353586,108201.237920173,0.0,1.0
2005-10-11,40.95,41.34,40.75,40.9,200600,36.2944553637848,36.6401168434399,36.1171930665258,36.2501397894701,226331.265138549,0.0,1.0
2005-10-12,40.2,40.9,40.05,40.77,127100,35.6297217490635,36.2501397894701,35.4967750261192,36.1349192962517,143403.309068343,0.0,1.0
2005-10-13,41.08,41.38,39.9,40.29,125600,36.4096758570032,36.6755693028917,35.363828303175,35.70948978283,141710.901801604,0.0,1.0
2005-10-14,41.0,41.69,40.36,41.19,64900,36.3387709380996,36.9503258636432,35.7715315868707,36.5071701204957,73224.8210742363,0.0,1.0
2005-10-17,40.78,41.0,40.15,40.87,106500,36.1437824111147,36.3387709380996,35.5854061747487,36.2235504448812,120160.915938462,0.0,1.0
2005-10-18,40.13,40.91,40.03,40.78,122700,35.5676799450228,36.259002904333,35.4790487963933,36.1437824111147,138438.914419242,0.0,1.0
2005-10-19,41.48,41.48,39.71,40.01,113000,36.7642004515212,36.7642004515212,35.1954291207789,35.4613225666674,127494.680760997,0.0,1.0
2005-10-20,41.3,41.61,40.96,41.4,141900,36.6046643839881,36.8794209447396,36.3033184786478,36.6932955326176,160101.7274335,0.0,1.0
2005-10-21,41.33,41.9,41.2,41.31,72800,36.631253728577,37.1364512757652,36.5160332353586,36.6135274988511,82138.1660123944,0.0,1.0
2005-10-24,42.39,42.39,41.4,41.5,40400,37.5707439040498,37.5707439040498,36.6932955326176,36.7819266812471,45582.1690508343,0.0,1.0
2005-10-25,41.93,42.35,41.06,42.35,99700,37.163040620354,37.535291444598,36.3919496272773,37.535291444598,112488.669662579,0.0,1.0
2005-10-26,41.24,41.93,40.96,41.93,127400,36.5514856948104,37.163040620354,36.3033184786478,37.163040620354,143741.79052169,0.0,1.0
2005-10-27,40.28,41.44,39.63,41.2,177400,35.7006266679671,36.7287479920694,35.1245242018753,36.5160332353586,200155.366079654,0.0,1.0
2005-10-28,46.51,47.69,41.7,41.7,1132600,41.2223472275856,42.2681947814139,36.9591889785062,36.9591889785062,1277880.31353899,0.0,1.0
2005-10-31,48.08,48.3204,45.9,46.51,527200,42.613856261069,42.8269255423743,40.6816972209456,41.2223472275856,594824.740683164,0.0,1.0
2005-11-01,48.73,48.87,47.99,48.12,431300,43.1899587271608,43.3140423352421,42.5340882273024,42.6493087205208,486623.502762991,0.0,1.0
2005-11-02,48.69,49.44,47.97,48.7,481500,43.154506267709,43.8192398824303,42.5163619975765,43.1633693825719,543262.732623186,0.0,1.0
2005-11-03,47.21,49.32,46.87,48.9,292300,41.8427652679922,43.7128825040749,41.5414193626519,43.340631679831,329793.762711853,0.0,1.0
2005-11-04,47.9,48.73,47.26,47.3,352900,42.4543201935358,43.1899587271608,41.887080842307,41.9225333017588,398167.016288105,0.0,1.0
2005-11-07,48.0,48.13,47.36,47.99,190300,42.5429513421654,42.6581718353837,41.9757119909365,42.5340882273024,214710.068573608,0.0,1.0
2005-11-08,47.39,47.99,47.26,47.83,177400,42.0023013355253,42.5340882273024,41.887080842307,42.3922783894952,200155.366079654,0.0,1.0
2005-11-09,47.2,47.69,47.08,47.55,188600,41.8339021531293,42.2681947814139,41.7275447747739,42.1441111733326,212792.007004637,0.0,1.0
2005-11-10,47.11,47.47,46.77,47.3,262400,41.7541341193627,42.073206254429,41.4527882140224,41.9225333017588,296058.444528191,0.0,1.0
2005-11-11,46.97,47.1,46.54,46.95,329700,41.6300505112814,41.7452710044998,41.2489365721745,41.6123242815555,371991.11722921,0.0,1.0
2005-11-14,46.65,47.92,46.3601,47.18,264000,41.346430835667,42.4720464232618,41.08948913579,41.8161759234034,297863.678946046,0.0,1.0
2005-11-15,46.58,47.0,46.49,46.55,127700,41.2843890316263,41.6566398558702,41.2046209978597,41.2577996870374,144080.271975038,0.0,1.0
2005-11-16,46.68,46.94,46.291,46.58,270000,41.3730201802558,41.6034611666925,41.028245012087,41.2843890316263,304633.308013002,0.0,1.0
2005-11-17,47.36,47.53,46.68,46.85,153000,41.9757119909365,42.1263849436067,41.3730201802558,41.523693132926,172625.541207367,0.0,1.0
2005-11-18,47.45,47.92,47.06,47.9,102000,42.1086587138808,42.5257518560414,41.7625601491091,42.5080032116942,114938.355858971,0.06,1.0
2005-11-21,48.28,48.57,46.783,47.62,156400,42.8452274542922,43.1025827973275,41.5167414248995,42.2595221908325,176238.812317089,0.0,1.0
2005-11-22,49.51,49.77,48.3,48.35,330400,43.9367690816488,44.1675014581632,42.8629760986394,42.9073477095076,372310.125252982,0.0,1.0
2005-11-23,50.49,51.3,49.22,49.22,325800,44.8064526546647,45.5252727507288,43.6794137386135,43.6794137386135,367126.630773067,0.0,1.0
2005-11-25,51.21,51.66,50.18,50.61,103500,45.4454038511661,45.8447483489796,44.5313486672821,44.9129445207483,116628.625798074,0.0,1.0
2005-11-28,49.92,51.7,49.23,51.42,386400,44.3006162907677,45.8802456376741,43.6882880607871,45.6317646168124,435413.536312809,0.0,1.0
2005-11-29,50.89,51.45,50.15,50.15,222000,45.1614255416099,45.6583875833333,44.5047257007612,44.5047257007612,250159.950987173,0.0,1.0
2005-11-30,50.7,52.09,50.44,50.89,200500,44.9928134203109,46.2263442024457,44.7620810437965,45.1614255416099,225932.748526704,0.0,1.0
2005-12-01,51.29,51.83,50.72,50.73,155600,45.5163984285552,45.9956118259313,45.0105620646582,45.0194363868318,175337.335016235,0.0,1.0
2005-12-02,51.36,52.21,50.71,51.12,90200,45.5785186837706,46.3328360685293,45.0016877424846,45.3655349516035,101641.565671365,0.0,1.0
2005-12-05,51.16,51.84,50.31,51.26,114500,45.401032240298,46.0044861481049,44.6467148555393,45.4897754620343,129023.938684826,0.0,1.0
2005-12-06,50.64,51.66,50.53,51.15,180400,44.9395674872692,45.8447483489796,44.8419499433592,45.3921579181244,203283.131342729,0.0,1.0
2005-12-07,50.52,50.84,49.92,50.79,96700,44.8330756211856,45.1170539307418,44.3006162907677,45.0726823198736,108966.068740809,0.0,1.0
2005-12-08,50.85,51.4,50.37,50.6,89000,45.1259282529154,45.6140159724651,44.6999607885811,44.9040701985746,100289.349720083,0.0,1.0
2005-12-09,51.5,51.61,50.75,50.91,120000,45.7027591942015,45.8003767381114,45.0371850311791,45.1791741859572,135221.595128201,0.0,1.0
2005-12-12,53.4,54.06,51.52,51.6,578100,47.3888804071914,47.9745856706511,45.7205078385487,45.7915024159378,651430.034530111,0.0,1.0
2005-12-13,54.0,54.15,53.0,53.2,391600,47.9213397376093,48.0544545702138,47.0339075202462,47.2113939637188,441273.138768364,0.0,1.0
2005-12-14,53.45,54.19,53.21,54.0,144700,47.4332520180596,48.0899518589083,47.2202682858924,47.9213397376093,163054.70679209,0.0,1.0
2005-12-15,52.11,53.6,51.75,53.5,200500,46.244092846793,47.566366850664,45.9246172485422,47.4776236289277,225932.748526703,0.0,1.0
2005-12-16,51.6,52.09,51.51,51.75,312800,45.7915024159378,46.2263442024457,45.7116335163751,45.9246172485422,352477.624634178,0.0,1.0
2005-12-19,50.19,51.6,49.64,51.5,214900,44.5402229894557,45.7915024159378,44.052135269906,45.7027591942015,242159.339942088,0.0,1.0
2005-12-20,49.86,50.53,49.53,50.0,221200,44.2473703577259,44.8419499433592,43.9545177259961,44.3716108681568,249258.473686318,0.0,1.0
2005-12-21,50.8,51.05,49.95,49.95,89800,45.0815566420473,45.303414696388,44.3272392572886,44.3272392572886,101190.827020937,0.0,1.0
2005-12-22,51.27,51.66,50.7,50.7,84500,45.4986497842079,45.8447483489796,44.9928134203109,44.9928134203109,95218.5399027753,0.0,1.0
2005-12-23,51.0,51.6,50.86,51.35,41600,45.2590430855199,45.7915024159378,45.134802575089,45.569644361597,46876.8196444432,0.0,1.0
2005-12-27,50.09,51.23,50.05,50.96,97200,44.4514797677194,45.4631524955134,44.4159824790249,45.2235457968254,109529.492053843,0.0,1.0
2005-12-28,50.45,50.63,49.23,50.15,61600,44.7709553659702,44.9306931650955,43.6882880607871,44.5047257007612,69413.7521658101,0.0,1.0
2005-12-29,50.28,50.73,49.99,50.33,80700,44.6200918890184,45.0194363868318,44.3627365459831,44.6644634998866,90936.5227237156,0.0,1.0
2005-12-30,49.68,50.03,49.25,50.03,84600,44.0876325586005,44.3982338346776,43.7060367051344,44.3982338346776,95331.2245653822,0.0,1.0
2006-01-03,52.2,52.68,49.14,49.52,362300,46.3239617463556,46.7499292106899,43.6084191612245,43.9456434038225,408256.532624562,0.0,1.0
2006-01-04,52.61,53.26,51.9,52.15,269900,46.6878089554745,47.2646398967606,46.0577320811467,46.2795901354875,304135.904375847,0.0,1.0
2006-01-05,54.19,54.95,52.38,52.5,328500,48.0899518589083,48.7644003441043,46.483699545481,46.5901914115646,370169.116663452,0.0,1.0
2006-01-06,54.41,54.5,52.8,53.9,151900,48.2851869467282,48.3650558462909,46.8564210767735,47.832596515873,171168.002499782,0.0,1.0
2006-01-09,55.09,55.24,54.41,54.75,285200,48.8886408545351,49.0217556871396,48.2851869467282,48.5869139006316,321376.657754692,0.0,1.0
2006-01-10,52.78,53.46,51.25,53.18,303900,46.8386724324263,47.4421263402332,45.4809011398607,47.1936453193715,342448.68966217,0.0,1.0
2006-01-11,52.5,53.25,51.73,52.68,188400,46.5901914115646,47.2557655745869,45.906868604195,46.7499292106899,212297.904351276,0.0,1.0
2006-01-12,51.29,52.6,51.03,52.48,221900,45.5163984285552,46.6789346333009,45.2856660520408,46.5724427672173,250047.266324566,0.0,1.0
2006-01-13,51.58,52.03,51.15,51.18,232300,45.7737537715905,46.1730982694039,45.3921579181244,45.4187808846453,261766.471235677,0.0,1.0
2006-01-17,51.0,51.36,50.5,51.36,170700,45.2590430855199,45.5785186837706,44.8153269768383,45.5785186837706,192352.719069867,0.0,1.0
2006-01-18,50.83,51.41,50.54,50.75,163300,45.1081796085682,45.6228902946388,44.8508242655328,45.0371850311791,184014.054036961,0.0,1.0
2006-01-19,51.14,51.6,50.47,50.89,164500,45.3832835959507,45.7915024159378,44.7887040103174,45.1614255416099,185366.269988243,0.0,1.0
2006-01-20,49.69,51.05,49.21,51.05,215100,44.0965068807742,45.303414696388,43.6705394164399,45.303414696388,242384.709267301,0.0,1.0
2006-01-23,49.5,49.73,49.0,49.69,153400,43.9278947594752,44.1320041694687,43.4841786507936,44.0965068807742,172858.272438884,0.0,1.0
2006-01-24,50.74,50.74,49.48,49.7,133900,45.0283107090055,45.0283107090055,43.9101461151279,44.1053812029478,150884.763230551,0.0,1.0
2006-01-25,50.99,51.4,49.99,51.16,149700,45.2501687633463,45.6140159724651,44.3627365459831,45.401032240298,168688.939922431,0.0,1.0
2006-01-26,52.42,52.55,51.13,51.48,161400,46.5191968341755,46.6345630224327,45.3744092737771,45.6850105498542,181873.045447431,0.0,1.0
2006-01-27,52.77,53.1,52.32,52.5,123000,46.8297981102526,47.1226507419825,46.4304536124392,46.5901914115646,138602.135006407,0.0,1.0
2006-01-30,52.5,53.28,52.12,52.85,147300,46.5901914115646,47.2823885411078,46.2529671689666,46.9007926876417,165984.508019867,0.0,1.0
2006-01-31,53.16,53.78,52.35,52.8,225800,47.1758966750243,47.7261046497894,46.4570765789601,46.8564210767735,254441.968166232,0.0,1.0
2006-02-01,52.74,53.13,52.45,52.97,123100,46.8031751437317,47.1492737085034,46.5458198006964,47.0072845537253,138714.819669014,0.0,1.0
2006-02-02,52.5,53.5974,51.9,53.19,215400,46.5901914115646,47.5640595268989,46.0577320811467,47.2025196415452,242722.763255122,0.0,1.0
2006-02-03,51.74,52.5,51.33,52.5,106600,45.9157429263686,46.5901914115646,45.5518957172497,46.5901914115646,120121.850338886,0.0,1.0
2006-02-06,51.88,51.98,50.03,51.12,120400,46.0399834367994,46.1287266585358,44.3982338346776,45.3655349516035,135672.333778629,0.0,1.0
2006-02-07,51.63,53.36,51.48,51.88,138000,45.8181253824587,47.3533831184969,45.6850105498542,46.0399834367994,155504.834397432,0.0,1.0
2006-02-08,51.09,51.85,50.8,51.75,101700,45.3389119850826,46.0133604702785,45.0815566420473,45.9246172485422,114600.301871151,0.0,1.0
2006-02-09,52.13,52.82,51.2,51.3,136000,46.2618414911402,46.8741697211208,45.4365295289925,45.5252727507288,153251.141145295,0.0,1.0
2006-02-10,51.75,52.24,50.75,51.18,124600,45.9246172485422,46.3594590350502,45.0371850311791,45.4187808846453,140405.089608116,0.0,1.0
2006-02-13,51.7,52.17,51.25,51.5,211900,45.8802456376741,46.2973387798348,45.4809011398607,45.7027591942015,238778.800063882,0.0,1.0
2006-02-14,52.68,53.25,50.37,51.92,222400,46.7499292106899,47.2557655745869,44.6999607885811,46.075480725494,250610.689637601,0.0,1.0
2006-02-15,53.68,53.74,52.5,52.6,84300,47.6373614280531,47.6906073610949,46.5901914115646,46.6789346333009,94993.1705775616,0.0,1.0
2006-02-16,54.15,54.42,53.5,53.65,80700,48.0544545702138,48.2940612689018,47.4776236289277,47.6107384615322,90936.5227237155,0.0,1.0
2006-02-17,54.44,54.7,54.09,54.15,176000,48.3118099132491,48.5425422897635,48.001208637172,48.0544545702138,198325.006188029,0.0,1.0
2006-02-21,54.55,55.3,53.56,55.3,314900,48.409427457159,49.0750016201814,47.5308695619695,49.0750016201814,354844.002548922,0.0,1.0
2006-02-22,55.42,56.21,53.04,53.5,416300,49.1814934862649,49.8825649379818,47.0694048089407,47.4776236289277,469106.250432253,0.0,1.0
2006-02-23,55.89,57.19,54.72,55.3,278600,49.5985866284256,50.7522485109977,48.5602909341107,49.0750016201814,313939.470022641,0.0,1.0
2006-02-24,56.5,56.87,55.12,55.75,148600,50.1399202810171,50.4682702014415,48.915263821056,49.4743461179948,167449.408633756,0.0,1.0
2006-02-27,56.97,57.34,55.95,56.0,208200,50.6102593562196,50.9389550901462,49.7041251708002,49.7485435132227,234362.64012234,0.06,1.0
2006-02-28,55.44,56.6,55.0,56.46,216300,49.2510580780905,50.2815636222929,48.8601766647723,50.1571922635099,243480.494997417,0.0,1.0
2006-03-01,55.72,55.72,54.57,55.4,158400,49.4998007956566,49.4998007956566,48.4781789199386,49.2155234041524,178304.717557054,0.0,1.0
2006-03-02,55.1,56.1,54.94,55.57,148000,48.9490133496173,49.8373801980677,48.8068746538653,49.366545768389,166597.842161894,0.0,1.0
2006-03-03,54.62,55.5,54.25,55.01,161000,48.5225972623611,49.3043600889975,48.1939015284345,48.8690603332568,181231.436405844,0.0,1.0
2006-03-06,53.78,54.63,53.63,54.63,119800,47.7763691096628,48.5314809308456,47.6431140823952,48.5314809308456,134854.199263479,0.0,1.0
2006-03-07,53.72,53.84,53.26,53.7,127000,47.7230670987558,47.8296711205698,47.3144183484686,47.7052997617868,142958.959152436,0.0,1.0
2006-03-08,54.37,54.87,53.72,53.72,283600,48.3005055502485,48.7446889744737,47.7230670987558,47.7230670987558,319237.486737252,0.0,1.0
2006-03-09,54.4,55.45,54.03,54.63,165300,48.327156555702,49.259941746575,47.9984608217754,48.5314809308456,186071.779117305,0.0,1.0
2006-03-10,54.85,54.98,53.8,54.36,93000,48.7269216375047,48.8424093278033,47.7941364466318,48.291621881764,104686.481899028,0.0,1.0
2006-03-13,55.02,55.78,54.75,55.05,158300,48.8779440017413,49.5531028065636,48.6380849526597,48.9045950071948,178192.151447485,0.0,1.0
2006-03-14,54.98,55.14,53.62,54.77,245100,48.8424093278033,48.9845480235553,47.6342304139107,48.6558522896287,275899.534553245,0.0,1.0
2006-03-15,56.03,56.1,54.66,54.98,126700,49.7751945186762,49.8373801980677,48.5581319362991,48.8424093278033,142621.26082373,0.0,1.0
2006-03-16,56.74,57.11,55.75,56.07,259600,50.405934981076,50.7346307150026,49.5264518011101,49.8107291926142,292221.620440728,0.0,1.0
2006-03-17,58.87,59.33,57.56,57.74,496700,52.2981563682754,52.7068051185625,51.1343957968053,51.2943018295264,559115.866228465,0.0,1.0
2006-03-20,58.99,59.74,58.611,59.19,219500,52.4047603900894,53.0710355264272,52.0680693545267,52.5824337597795,247082.61050362,0.0,1.0
2006-03-21,58.56,59.25,58.37,58.8,248500,52.0227626452557,52.6357357706865,51.8539729440502,52.2359706888838,279726.782278586,0.0,1.0
2006-03-22,59.67,59.85,58.02,58.3,216400,53.0088498470357,53.1687558797568,51.5430445470925,51.7917872646586,243593.061106986,0.0,1.0
2006-03-23,59.11,59.64,58.13,59.44,96100,52.5113644119035,52.9821988415822,51.6407649004221,52.8045254718921,108176.031295662,0.0,1.0
2006-03-24,58.9,59.25,58.23,58.9,140600,52.3248073737289,52.6357357706865,51.7296015852671,52.3248073737289,158267.950053799,0.0,1.0
2006-03-27,58.98,59.23,58.4,58.9,237300,52.3958767216049,52.6179684337175,51.8806239495037,52.3248073737289,267119.378006875,0.0,1.0
2006-03-28,58.95,59.0,58.25,58.8,187000,52.3692257161514,52.4136440585739,51.7473689222361,52.2359706888838,210498.624893745,0.0,1.0
2006-03-29,59.36,59.9,58.5,59.9,123100,52.7334561240161,53.2131742221793,51.9694606343487,53.2131742221793,138568.880879251,0.0,1.0
2006-03-30,59.17,59.75,58.4,59.46,247900,52.5646664228105,53.0799191949117,51.8806239495037,52.8222928088611,279051.385621173,0.0,1.0
2006-03-31,59.34,59.5,58.75,59.28,131100,52.715688787047,52.8578274827991,52.1915523464613,52.66238677614,147574.169644759,0.0,1.0
2006-04-03,58.33,59.33,58.19,59.25,255300,51.8184382701121,52.7068051185625,51.6940669113291,52.6357357706865,287381.277729268,0.0,1.0
2006-04-04,58.72,59.02,58.11,58.33,126000,52.1649013410078,52.4314113955429,51.622997563453,51.8184382701121,141833.298056748,0.0,1.0
2006-04-05,58.67,58.8,58.1,58.58,204100,52.1204829985853,52.2359706888838,51.6141138949685,52.0405299822247,229747.429630018,0.0,1.0
2006-04-06,59.06,59.13,58.28,58.58,116700,52.4669460694809,52.5291317488725,51.7740199276896,52.0405299822247,131364.649866845,0.0,1.0
2006-04-07,58.45,59.75,58.1,59.0,210400,51.9250422919262,53.0799191949117,51.6141138949685,52.4136440585739,236839.094532855,0.0,1.0
2006-04-10,57.77,58.66,56.97,58.66,200200,51.3209528349799,52.1115993301008,50.6102593562196,52.1115993301008,225357.351356833,0.0,1.0
2006-04-11,57.45,58.17,57.02,57.7,118900,51.0366754434758,51.6762995743601,50.6546776986421,51.2587671555884,133841.10427736,0.0,1.0
2006-04-12,57.82,58.14,57.12,57.52,85800,51.3653711774024,51.6496485689066,50.7435143834871,51.0988611228673,96581.7220100712,0.0,1.0
2006-04-13,58.0,58.48,57.6,57.65,85900,51.5252772101235,51.9516932973797,51.1699304707433,51.2143488131659,96694.28811964,0.0,1.0
2006-04-17,58.82,59.05,57.61,57.9,167000,52.2537380258528,52.4580624009964,51.1788141392278,51.4364405252785,187985.402979975,0.0,1.0
2006-04-18,60.0,60.79,59.2,59.25,388300,53.3020109070243,54.0038207173001,52.591317428264,52.6357357706865,437094.203455835,0.0,1.0
2006-04-19,61.02,61.44,60.25,60.25,236300,54.2081450924437,54.5812591687929,53.5241026191369,53.5241026191369,265993.716911187,0.0,1.0
2006-04-20,61.28,61.67,60.07,60.86,180800,54.4391204730408,54.7855835439365,53.3641965864158,54.0660063966917,203519.526100476,0.0,1.0
2006-04-21,60.97,61.91,60.8,61.91,256300,54.1637267500212,54.9987915875646,54.0127043857846,54.9987915875646,288506.938824956,0.0,1.0
2006-04-24,60.6,61.0,60.21,60.97,218600,53.8350310160946,54.1903777554747,53.4885679451989,54.1637267500212,246069.5155175,0.0,1.0
2006-04-25,61.06,61.06,60.26,60.6,331400,54.2436797663817,54.2436797663817,53.5329862876214,53.8350310160946,373044.087111161,0.0,1.0
2006-04-26,54.8,56.71,54.23,55.44,1649700,48.6825032950822,50.3792839756225,48.1761341914655,49.2510580780905,1857003.10955728,0.0,1.0
2006-04-27,53.32,54.75,53.32,54.45,1007300,47.3677203593756,48.6380849526597,47.3677203593756,48.3715748981246,1133878.421687,0.0,1.0
2006-04-28,54.49,54.79,53.2,53.2,302600,48.4071095720626,48.6736196265977,47.2611163375616,47.2611163375616,340625.047555332,0.0,1.0
2006-05-01,54.25,55.05,54.2,54.52,265600,48.1939015284345,48.9045950071948,48.149483186012,48.4337605775161,298975.587014859,0.0,1.0
2006-05-02,54.84,54.84,53.79,54.15,163000,48.7180379690202,48.7180379690202,47.7852527781473,48.1050648435894,183482.758597221,0.0,1.0
2006-05-03,55.12,55.24,54.43,54.64,333100,48.9667806865863,49.0733847084004,48.3538075611556,48.5403645993301,374957.710973831,0.0,1.0
2006-05-04,55.59,55.73,55.0,55.0,206500,49.384313105358,49.5086844641411,48.8601766647723,48.8601766647723,232449.01625967,0.0,1.0
2006-05-05,56.44,56.73,55.5,55.51,216000,50.1394249265409,50.3970513125915,49.3043600889975,49.313243757482,243142.79666871,0.0,1.0
2006-05-08,56.59,56.79,55.99,56.23,133900,50.2726799538084,50.4503533234985,49.7396598447382,49.9528678883663,150726.020712687,0.0,1.0
2006-05-09,56.07,56.72,55.94,56.5,188100,49.8107291926142,50.388167644107,49.6952415023157,50.1927269374479,211736.852099002,0.0,1.0
2006-05-10,56.2,56.7,55.85,56.07,360500,49.9262168829128,50.370400307138,49.6152884859551,49.8107291926142,405800.824995695,0.0,1.0
2006-05-11,56.2,56.61,55.75,56.07,170100,49.9262168829128,50.2904472907774,49.5264518011101,49.8107291926142,191474.952376609,0.0,1.0
2006-05-12,56.52,57.88,55.25,55.25,572200,50.2104942744169,51.4186731883095,49.0822683768849,49.0822683768849,644103.278952945,0.0,1.0
2006-05-15,54.97,56.22,54.27,56.0,296400,48.8335256593188,49.9439842198818,48.2116688654035,49.7485435132227,333645.948762064,0.0,1.0
2006-05-16,55.0,55.57,54.74,54.87,166600,48.8601766647723,49.366545768389,48.6292012841752,48.7446889744737,187535.1385417,0.0,1.0
2006-05-17,54.14,54.99,53.89,54.75,235600,48.0961811751049,48.8512929962878,47.8740894629923,48.6380849526597,265205.754144205,0.0,1.0
2006-05-18,53.3,54.49,53.09,54.04,211700,47.3499530224066,48.4071095720626,47.163395984232,48.0073444902599,238302.45395725,0.0,1.0
2006-05-19,52.86,53.63,51.79,53.28,314300,46.9590716090884,47.6431140823952,46.0085190812465,47.3321856854376,353795.282374888,0.0,1.0
2006-05-22,52.84,53.44,51.4,52.47,216600,46.9413042721194,47.4743243811897,45.6620560103508,46.6126085381928,243818.193326124,0.0,1.0
2006-05-23,52.06,53.4,52.06,52.98,133300,46.2483781303281,47.4387897072516,46.2483781303281,47.0656756309025,150050.624055274,0.0,1.0
2006-05-24,52.64,52.75,51.0,51.86,288600,46.8169329133364,46.9147646500474,45.3583506569178,46.1232169621129,324495.926038598,0.06,1.0
2006-05-25,53.37,53.46,52.58,52.89,229600,47.4661798933275,47.5462240415456,46.7635701478576,47.0392777694977,258157.535060506,0.0,1.0
2006-05-26,52.4,53.7,52.36,53.42,341800,46.6034818514214,47.7596751034605,46.5679066744356,47.5106488645598,384312.915869691,0.0,1.0
2006-05-30,51.55,52.49,51.22,52.27,229600,45.8475093404728,46.6835259996395,45.5540141303398,46.4878625262175,258157.535060506,0.0,1.0
2006-05-31,53.85,54.92,51.61,51.61,650600,47.8930820171574,48.844718001528,45.9008721059515,45.9008721059515,731521.307971974,0.0,1.0
2006-06-01,54.47,54.47,53.56,53.8,171900,48.4444972604375,48.4444972604375,47.6351619840102,47.8486130459251,193280.837442949,0.0,1.0
2006-06-02,54.3,54.89,53.74,54.6,168400,48.2933027582478,48.8180366187886,47.7952502804464,48.5601165856414,189345.509164587,0.0,1.0
2006-06-05,52.27,54.28,52.25,54.28,237100,46.4878625262175,48.2755151697549,46.4700749377246,48.2755151697549,266590.381371281,0.0,1.0
2006-06-06,51.88,52.27,50.72,52.27,303800,46.1410045506058,46.4878625262175,45.1093244180171,46.4878625262175,341586.494561768,0.0,1.0
2006-06-07,52.73,53.57,51.36,51.8,275300,46.8969770615545,47.6440557782566,45.6785272497902,46.0698541966342,309541.678580824,0.0,1.0
2006-06-08,53.3,53.57,51.35,52.37,220000,47.4039233336024,47.6440557782566,45.6696334555437,46.5768004686821,247363.491782715,0.0,1.0
2006-06-09,52.7,53.6,52.3,53.25,116000,46.8702956788151,47.670737160996,46.5145439089569,47.3594543623701,130428.022939977,0.0,1.0
2006-06-12,50.63,52.26,50.62,51.94,136900,45.029280269799,46.4789687319711,45.0203864755526,46.1943673160845,153927.554659335,0.0,1.0
2006-06-13,50.84,51.7,49.75,50.54,272100,45.2160499489746,45.9809162541696,44.246626376111,44.9492361215809,305943.664154894,0.0,1.0
2006-06-14,50.29,50.85,49.75,50.7,196500,44.7268912654196,45.224943743221,44.246626376111,45.0915368295242,220940.573342288,0.0,1.0
2006-06-15,52.76,53.03,50.5,50.5,177400,46.9236584442938,47.1637908889481,44.9136609445951,44.9136609445951,199464.924737517,0.0,1.0
2006-06-16,52.14,52.96,51.75,52.7,444900,46.3722432010136,47.1015343292229,46.0253852254019,46.8702956788151,500236.443155136,0.0,1.0
2006-06-19,51.26,52.35,51.0,52.1,143300,45.5895893073256,46.5590128801892,45.3583506569178,46.3366680240278,161123.583511196,0.0,1.0
2006-06-20,50.89,51.6,50.89,51.1,191900,45.2605189202068,45.8919783117051,45.2605189202068,45.4472885993824,215768.427605014,0.0,1.0
2006-06-21,52.09,52.16,50.74,50.8,136000,46.3277742297814,46.3900307895065,45.12711200651,45.1804747719887,152915.613102042,0.0,1.0
2006-06-22,51.82,52.13,51.39,51.95,86500,46.0876417851271,46.3633494067672,45.7052086325296,46.203261110331,97258.8274509311,0.0,1.0
2006-06-23,51.79,51.93,50.98,51.58,90900,46.0609604023877,46.1854735218381,45.3405630684249,45.8741907232122,102206.097286586,0.0,1.0
2006-06-26,53.04,53.2,51.99,51.99,111600,47.1726846831945,47.3149853911378,46.2388362873168,46.2388362873168,125480.753104323,0.0,1.0
2006-06-27,52.0,53.59,51.82,52.93,132500,46.2477300815633,47.6618433667495,46.0876417851271,47.0748529464835,148980.284823681,0.0,1.0
2006-06-28,52.42,52.5,51.02,52.13,118500,46.6212694399144,46.692419793886,45.3761382454107,46.3633494067672,133238.971710235,0.0,1.0
2006-06-29,54.96,55.22,53.15,53.15,178000,48.8802931785138,49.1115318289216,47.2705164199055,47.2705164199055,200139.552442379,0.0,1.0
2006-06-30,54.53,55.62,54.53,55.25,217500,48.4978600259163,49.4672835987798,48.4978600259163,49.138213211661,244552.543012457,0.0,1.0
2006-07-03,54.51,55.05,54.14,54.72,54000,48.4800724374233,48.9603373267319,48.1510020503045,48.6668421165989,60716.4934375756,0.0,1.0
2006-07-05,54.56,55.34,54.24,54.51,152100,48.5245414086556,49.2182573598791,48.2399399927691,48.4800724374233,171018.123182504,0.0,1.0
2006-07-06,54.65,55.55,54.05,55.2,199200,48.6045855568737,49.4050270390546,48.0709579020864,49.0937442404287,223976.398014167,0.0,1.0
2006-07-07,53.65,54.88,53.51,54.43,143700,47.7152061322283,48.8091428245422,47.5906930127779,48.4089220834517,161573.335314437,0.0,1.0
2006-07-10,53.85,55.02,53.65,53.8,92400,47.8930820171574,48.9336559439925,47.7152061322283,47.8486130459251,103892.66654874,0.0,1.0
2006-07-11,53.15,53.62,52.26,53.62,219400,47.2705164199055,47.6885247494889,46.4789687319711,47.6885247494889,246688.864077853,0.0,1.0
2006-07-12,51.84,53.2,51.77,53.05,213000,46.10542937362,47.3149853911378,46.0431728138948,47.181578477441,239492.835225992,0.0,1.0
2006-07-13,50.5,51.7,50.27,51.44,376900,44.9136609445951,45.9809162541696,44.7091036769267,45.7496776037618,423778.636604115,0.0,1.0
2006-07-14,40.15,46.8,38.85,46.2,2299300,35.7085838995147,41.6229570734069,34.5523906474756,41.0893294186197,2585285.8029818,0.0,1.0
2006-07-17,37.64,40.15,37.64,40.04,1124000,33.4762415436546,35.7085838995147,33.4762415436546,35.6107521628037,1263802.56710805,0.0,1.0
2006-07-18,38.83,39.48,38.17,38.5,998000,34.5346030589827,35.1126996850023,33.9476126387167,34.2411078488497,1122130.74908704,0.0,1.0
2006-07-19,38.95,39.46,38.22,38.76,629100,34.6413285899402,35.0949120965094,33.992081609949,34.4723464992575,707347.148547754,0.0,1.0
2006-07-20,37.22,39.3,36.94,39.1,500200,33.1027021853036,34.9526113885661,32.8536759464028,34.774735503637,562414.629953245,0.0,1.0
2006-07-21,36.25,37.24,36.25,37.2,591800,32.2400041433975,33.1204897737965,32.2400041433975,33.0849145968107,665407.792895503,0.0,1.0
2006-07-24,37.13,37.28,35.93,36.5,629400,33.0226580370855,33.1560649507823,31.9554027275109,32.4623489995588,707684.462400185,0.0,1.0
2006-07-25,37.98,38.26,37.25,37.25,425900,33.7786305480341,34.0276567869348,33.1293835680429,33.1293835680429,478873.232501174,0.0,1.0
2006-07-26,33.92,37.3799,33.46,37.32,2091600,30.1677500839736,33.2449139553044,29.7586355486367,33.1916401277681,2351752.17914876,0.0,1.0
2006-07-27,35.0,36.0,34.69,36.0,908800,31.1282798625907,32.0176592872361,30.8525722409506,32.0176592872361,1021836.09696423,0.0,1.0
2006-07-28,36.56,36.73,35.71,35.85,680400,32.5157117650376,32.6669062672273,31.7597392540889,31.8842523735393,765027.817313451,0.0,1.0
2006-07-31,36.78,36.96,36.5,36.65,385700,32.7113752384596,32.8714635348957,32.4623489995588,32.5957559132557,433673.176275423,0.0,1.0
2006-08-01,36.66,37.0,36.3,36.75,374000,32.6046497075021,32.9070387118816,32.2844731146297,32.6846938557202,420517.936030616,0.0,1.0
2006-08-02,37.05,37.45,36.54,36.89,410500,32.9515076831138,33.307259452972,32.4979241765447,32.8092069751706,461557.788076385,0.0,1.0
2006-08-03,37.97,38.26,36.56,36.75,476200,33.7697367537876,34.0276567869348,32.5157117650376,32.6846938557202,535429.521758768,0.0,1.0
2006-08-04,37.94,39.16,37.5,38.45,292400,33.7430553710483,34.8280982691157,33.3517284242043,34.1966388776175,328768.56816939,0.0,1.0
2006-08-07,37.6,38.09,37.3,37.67,299000,33.4406663666688,33.8764622847451,33.1738525392752,33.502922926394,336189.472922872,0.0,1.0
2006-08-08,37.38,38.16,37.35,37.59,397600,33.2450028932468,33.9387188444703,33.2183215105075,33.4317725724224,447053.292421853,0.0,1.0
2006-08-09,37.36,38.05,37.35,37.75,447300,33.2272153047539,33.8408871077593,33.2183215105075,33.5740732803656,502934.953974584,0.0,1.0
2006-08-10,37.84,38.31,37.25,37.3,212400,33.6541174285837,34.0721257581671,33.1293835680429,33.1738525392752,238818.207521131,0.0,1.0
2006-08-11,37.71,37.98,37.41,37.65,214200,33.5384981033798,33.7786305480341,33.2716842759862,33.4851353379011,240842.090635716,0.0,1.0
2006-08-14,38.99,39.15,37.89,37.99,309800,34.676903766926,34.8192044748693,33.698586399816,33.7875243422806,348332.771610387,0.0,1.0
2006-08-15,39.97,39.97,39.22,39.53,237200,35.5484956030785,35.5484956030785,34.8814610345945,35.1571686562345,266702.819322091,0.0,1.0
2006-08-16,40.25,40.58,39.41,39.9,217800,35.7975218419793,36.0910170521123,35.0504431252771,35.4862390433534,244889.856864888,0.0,1.0
2006-08-17,40.51,40.72,40.0,40.1,158800,36.0287604923871,36.2155301715626,35.5751769858179,35.6641149282825,178551.465886796,0.0,1.0
2006-08-18,39.89,40.51,39.46,40.5,278500,35.5307080145856,36.082952661591,35.1476996303723,36.0740454898651,312669.395595481,0.06,1.0
2006-08-21,39.24,39.86,39.1,39.67,200300,34.9517418524026,35.503986499408,34.8270414482401,35.334750236616,224874.972846588,0.0,1.0
2006-08-22,39.53,39.77,38.8,39.09,89500,35.2100498324535,35.4238219538749,34.5598262964633,34.8181342765142,100480.82910519,0.0,1.0
2006-08-23,38.92,39.92,38.8,39.8001,127800,34.666712357174,35.5574295297633,34.5598262964633,35.4506325407699,143479.887817244,0.0,1.0
2006-08-24,38.82,39.25,38.43,38.96,196900,34.5776406399151,34.9606490241285,34.2302609426053,34.7023410440776,221057.824031419,0.0,1.0
2006-08-25,38.53,39.26,38.3,38.83,98100,34.3193326598642,34.9695561958544,34.1144677101687,34.586547811641,110135.970225913,0.0,1.0
2006-08-28,38.98,39.25,38.57,38.77,174000,34.7201553875294,34.9606490241285,34.3549613467678,34.5331047812857,195348.204070426,0.0,1.0
2006-08-29,38.77,39.35,38.62,38.98,206700,34.5331047812857,35.0497207413874,34.3994972053973,34.7201553875294,232060.19414573,0.0,1.0
2006-08-30,39.4,39.74,38.93,38.93,200800,35.0942566000169,35.3971004386972,34.6756195288999,34.6756195288999,225436.318260584,0.0,1.0
2006-08-31,39.41,39.94,39.36,39.65,112600,35.1031637717428,35.5752438732151,35.0586279131133,35.3169358931642,126414.987231781,0.0,1.0
2006-09-01,39.57,39.75,39.32,39.53,101100,35.2456785193571,35.4060076104231,35.0229992262098,35.2100498324535,113504.042709885,0.0,1.0
2006-09-05,39.7,39.76,39.02,39.5,99200,35.3614717517937,35.414914782149,34.755784074433,35.1833283172758,111370.930136703,0.0,1.0
2006-09-06,39.05,39.6,38.96,39.55,160800,34.7825055896107,35.2724000345347,34.7023410440776,35.2278641759053,180528.685140945,0.0,1.0
2006-09-07,38.43,39.14,38.4,39.0,218900,34.2302609426053,34.8626701351437,34.2035394274276,34.7379697309812,245757.02224722,0.0,1.0
2006-09-08,38.5,38.6,38.17,38.43,309700,34.2926111446866,34.3816828619455,33.9986744777321,34.2302609426053,347697.349428798,0.0,1.0
2006-09-11,38.82,39.2,38.3,38.35,150500,34.5776406399151,34.916113165499,34.1144677101687,34.1590035687982,168964.969612639,0.0,1.0
2006-09-12,39.6,39.75,38.61,38.75,237800,35.2724000345347,35.4060076104231,34.3905900336714,34.5152904378339,266975.878896249,0.0,1.0
2006-09-13,39.89,40.0,39.5,39.51,438300,35.5307080145856,35.6286869035705,35.1833283172758,35.1922354890017,492075.389908436,0.0,1.0
2006-09-14,39.25,39.87,38.98,39.8,149700,34.9606490241285,35.5128936711338,34.7201553875294,35.4505434690526,168066.816950246,0.0,1.0
2006-09-15,39.5,39.95,39.2,39.84,277700,35.1833283172758,35.584151044941,34.916113165499,35.4861721559562,311771.242933088,0.0,1.0
2006-09-18,38.46,39.45,38.4,39.37,198300,34.256982457783,35.1387924586464,34.2035394274276,35.0675350848392,222629.591190606,0.0,1.0
2006-09-19,38.52,38.52,37.59,38.46,231900,34.3104254881383,34.3104254881383,33.4820585176303,34.256982457783,260352.003011103,0.0,1.0
2006-09-20,38.97,39.17,38.58,38.63,142400,34.7112482158035,34.8893916503214,34.3638685184937,34.4084043771232,159871.173905912,0.0,1.0
2006-09-21,37.97,38.92,37.87,38.92,222300,33.8205310432143,34.666712357174,33.7314593259553,34.666712357174,249574.171062389,0.0,1.0
2006-09-22,37.41,37.93,37.1936,37.9,190400,33.3217294265643,33.7849023563107,33.128978230416,33.758180841133,213760.333649478,0.0,1.0
2006-09-25,37.95,38.38,37.42,37.5,127200,33.8027166997625,34.1857250839759,33.3306365982902,33.4018939720973,142806.273320449,0.0,1.0
2006-09-26,38.73,38.93,37.66,38.0,147900,34.4974760943821,34.6756195288999,33.5444087197116,33.8472525583919,166045.973459862,0.0,1.0
2006-09-27,38.97,39.1,38.47,38.65,225900,34.7112482158035,34.8270414482401,34.2658896295089,34.4262187205749,253615.858043157,0.0,1.0
2006-09-28,38.94,39.23,38.59,39.0,153400,34.6845267006258,34.9428346806767,34.3727756902196,34.7379697309812,172220.773013813,0.0,1.0
2006-09-29,32.26,33.5292,31.53,33.02,4113700,28.7345359877296,29.8650342231799,28.0843124517394,29.4114810388974,4618413.25910639,0.0,1.0
2006-10-02,30.24,32.0,29.75,31.93,1410800,26.9352872990993,28.5029495228564,26.4988358845305,28.4405993207751,1583892.22012964,0.0,1.0
2006-10-03,29.99,30.94,29.94,30.6,736800,26.7126080059519,27.5587893199117,26.6680721473225,27.2559454812314,827198.602063737,0.0,1.0
2006-10-04,31.96,31.99,30.46,30.5,1289100,28.4673208359528,28.4940423511305,27.1312450770689,27.1668737639725,1447260.74636314,0.0,1.0
2006-10-05,33.17,33.28,31.7,32.65,956900,29.5450886147858,29.6430675037706,28.2357343710796,29.0819156850394,1074302.85330454,0.0,1.0
2006-10-06,32.92,33.1,32.53,32.95,361400,29.3224093216385,29.4827384127045,28.9750296243287,29.3491308368162,405740.465235931,0.0,1.0
2006-10-09,33.0,33.24,32.49,32.93,536300,29.3936666954456,29.607438816867,28.9394009374251,29.3313164933644,602099.09105155,0.0,1.0
2006-10-10,33.08,33.25,32.75,33.0,284300,29.4649240692528,29.6163459885929,29.1709874022983,29.3936666954456,319181.002397828,0.0,1.0
2006-10-11,33.32,33.7,32.8,32.95,202100,29.6786961906742,30.0171687162581,29.2155232609278,29.3491308368162,226895.816336972,0.0,1.0
2006-10-12,34.22,34.28,33.36,33.43,275300,30.4803416460045,30.5337846763599,29.7143248775778,29.776675079659,309076.78494591,0.0,1.0
2006-10-13,35.0,35.21,34.21,34.25,379400,31.1751010406241,31.3621516468679,30.4714344742786,30.5070631611822,425948.900139769,0.0,1.0
2006-10-16,35.54,36.03,34.8,34.83,371200,31.6560883138223,32.0925397283911,30.9969576061063,31.023679121284,416742.835350243,0.0,1.0
2006-10-17,35.35,35.49,34.5005,34.8,156900,31.4868520510304,31.6115524551929,30.7301878129158,30.9969576061063,176150.190911781,0.0,1.0
2006-10-18,35.03,35.95,35.02,35.5,199800,31.2018225558018,32.0212823545839,31.1929153840759,31.6204596269188,224313.627432593,0.0,1.0
2006-10-19,35.06,35.74,34.76,34.84,184500,31.2285440709795,31.8342317483402,30.9613289192027,31.0325862930099,207136.457764331,0.0,1.0
2006-10-20,35.0,35.23,34.77,35.23,341300,31.1751010406241,31.3799659903197,30.9702360909286,31.3799659903197,383174.379593313,0.0,1.0
2006-10-23,34.43,35.05,34.31,34.75,229300,30.6673922522483,31.2196368992536,30.5605061915376,30.9524217474768,257433.006858326,0.0,1.0
2006-10-24,34.93,35.01,34.12,34.26,341700,31.1127508385429,31.18400821235,30.3912699287456,30.5159703329081,383623.455924509,0.0,1.0
2006-10-25,35.0,35.34,34.5701,34.76,278100,31.1751010406241,31.4779448793045,30.792181728128,30.9613289192027,312220.319264285,0.0,1.0
2006-10-26,35.1,35.27,34.93,35.05,275500,31.2641727578831,31.4155946772232,31.1127508385429,31.2196368992536,309301.323111508,0.0,1.0
2006-10-27,37.31,38.0,35.01,35.8444,725500,33.2326577093053,33.8472525583919,31.18400821235,31.9272226211585,814512.195707439,0.0,1.0
2006-10-30,36.42,37.0,35.54,37.0,308300,32.4399194257009,32.9565353858027,31.6560883138223,32.9565353858027,346125.582269611,0.0,1.0
2006-10-31,35.49,36.72,35.17,36.6,246200,31.6115524551929,32.7071345774777,31.3265229599643,32.600248516767,276406.481851373,0.0,1.0
2006-11-01,35.0,36.0,34.95,35.65,386200,31.1751010406241,32.0658182132134,31.1305651819947,31.7540672028072,433583.197770107,0.0,1.0
2006-11-02,35.0,35.27,34.69,34.78,259600,31.1751010406241,31.4155946772232,30.8989787171215,30.9791432626545,291450.538946452,0.0,1.0
2006-11-03,35.29,35.37,35.02,35.09,271100,31.433409020675,31.5046663944822,31.1929153840759,31.2552655861572,304361.483468348,0.0,1.0
2006-11-06,35.49,36.0,35.06,35.4,307500,31.6115524551929,32.0658182132134,31.2285440709795,31.5313879096598,345227.429607218,0.0,1.0
2006-11-07,35.53,35.95,35.03,35.37,682500,31.6471811420965,32.0212823545839,31.2018225558018,31.5046663944822,766236.490103826,0.0,1.0
2006-11-08,35.61,35.9,35.05,35.29,136400,31.7184385159036,31.9767464959545,31.2196368992536,31.433409020675,153135.028937966,0.0,1.0
2006-11-09,35.31,35.83,34.94,35.7,209100,31.4512233641268,31.9143962938732,31.1216580102688,31.7986030614366,234754.652132909,0.0,1.0
2006-11-10,36.3,36.37,35.3,35.3,189800,32.3330333649902,32.3953835670714,31.4423161924009,31.4423161924009,213086.719152683,0.0,1.0
2006-11-13,36.43,36.75,36.0701,36.2,133500,32.4488265974268,32.7338560926554,32.1282574870119,32.2439616477313,149879.225536792,0.0,1.0
2006-11-14,37.22,37.29,36.14,36.28,94100,33.1524931637723,33.2148433658536,32.1905186173759,32.3152190215384,105645.206913949,0.0,1.0
2006-11-15,37.0,37.28,36.84,37.12,191600,32.9565353858027,33.2059361941277,32.8140206381884,33.0634214465134,215107.562643067,0.0,1.0
2006-11-16,37.43,37.45,36.75,37.25,367600,33.339543770016,33.3573581134678,32.7338560926554,33.17921467895,412701.148369476,0.0,1.0
2006-11-17,37.19,37.44,36.86,37.16,161200,33.1257716485946,33.3484509417419,32.8318349816402,33.0990501334169,180977.761472142,0.0,1.0
2006-11-20,37.18,37.45,36.9,36.9,156000,33.1703075072241,33.4111892454422,32.920504223146,32.920504223146,174857.589087373,0.06,1.0
2006-11-21,37.41,37.48,36.94,37.29,204500,33.3755030620025,33.437953883022,32.9561904065857,33.2684445116833,229220.365181845,0.0,1.0
2006-11-22,37.19,37.4,36.87,37.4,148800,33.179229053084,33.3665815161426,32.8937395855662,33.3665815161426,166787.238821802,0.0,1.0
2006-11-24,37.42,37.45,36.73,36.89,50700,33.3844246078624,33.4111892454422,32.7688379435272,32.9115826772861,56828.7164533964,0.0,1.0
2006-11-27,36.9,37.21,36.75,37.17,255900,32.920504223146,33.1970721448039,32.786681035247,33.1613859613642,286833.699022172,0.0,1.0
2006-11-28,36.97,37.21,36.53,36.8,128100,32.9829550441655,33.1970721448039,32.5904070263286,32.8312887645467,143584.981808285,0.0,1.0
2006-11-29,37.28,37.3,36.88,37.22,143800,33.2595229658234,33.2773660575433,32.9026611314262,33.2059936906638,161182.828915156,0.0,1.0
2006-11-30,37.42,37.45,36.93,37.2,118200,33.3844246078624,33.4111892454422,32.9472688607258,33.188150598944,132488.250193125,0.0,1.0
2006-12-01,37.4,37.45,36.86,37.33,176200,33.3665815161426,33.4111892454422,32.8848180397063,33.3041306951231,197499.405110225,0.0,1.0
2006-12-04,37.25,37.67,37.04,37.39,195600,33.2327583282436,33.6074632543607,33.0454058651851,33.3576599702826,219244.515548014,0.0,1.0
2006-12-05,37.22,37.45,37.11,37.35,247200,33.2059936906638,33.4111892454422,33.1078566862046,33.3219737868429,277082.025784607,0.0,1.0
2006-12-06,37.15,37.34,36.56,37.07,463700,33.1435428696443,33.313052240983,32.6171716639084,33.0721705027648,519752.974742403,0.0,1.0
2006-12-07,37.16,37.3,36.96,37.12,219400,33.1524644155042,33.2773660575433,32.9740334983056,33.1167782320645,245921.506703652,0.0,1.0
2006-12-08,37.52,37.67,36.91,37.0,263300,33.4736400664617,33.6074632543607,32.9294257690059,33.0097196817453,295128.225684009,0.0,1.0
2006-12-11,37.01,37.52,36.91,37.52,244700,33.0186412276053,33.4736400664617,32.9294257690059,33.4736400664617,274279.820831283,0.0,1.0
2006-12-12,36.85,37.26,36.72,37.1,333400,32.8758964938464,33.2416798741035,32.7599163976673,33.0989351403446,373702.052575193,0.0,1.0
2006-12-13,36.53,36.93,36.39,36.93,135300,32.5904070263286,32.9472688607258,32.4655053842895,32.9472688607258,151655.332073856,0.0,1.0
2006-12-14,36.97,37.33,36.7,36.9,107000,32.9829550441655,33.3041306951231,32.7420733059474,32.920504223146,119934.372002237,0.0,1.0
2006-12-15,36.75,37.27,36.7194,37.0,239300,32.786681035247,33.2506014199635,32.7593811049157,33.0097196817453,268227.058132106,0.0,1.0
2006-12-18,36.28,36.89,36.28,36.75,188700,32.3673683798303,32.9115826772861,32.3673683798303,32.786681035247,211510.429876842,0.0,1.0
2006-12-19,36.58,36.64,36.03,36.17,174100,32.6350147556282,32.6885440307878,32.144329733332,32.269231375371,195145.552949434,0.0,1.0
2006-12-20,36.99,37.14,36.68,36.68,143200,33.0007981358854,33.1346213237844,32.7242302142275,32.7242302142275,160510.299726358,0.0,1.0
2006-12-21,36.68,37.24,36.34,37.09,237300,32.7242302142275,33.2238367823837,32.4208976549899,33.0900135944847,265985.294169447,0.0,1.0
2006-12-22,36.91,37.13,36.39,36.79,137000,32.9294257690059,33.1256997779244,32.4655053842895,32.8223672186868,153560.831442116,0.0,1.0
2006-12-26,37.74,37.88,36.91,37.0,121800,33.6699140753802,33.7948157174193,32.9294257690059,33.0097196817453,136523.425325911,0.0,1.0
2006-12-27,38.64,38.69,37.99,37.99,88900,34.472853202774,34.5174609320737,33.8929527218785,33.8929527218785,99646.4081401763,0.0,1.0
2006-12-28,37.77,38.8,37.75,38.59,92600,33.69667871296,34.6155979365329,33.6788356212402,34.4282454734744,103793.671471095,0.0,1.0
2006-12-29,36.98,38.06,36.88,37.9,199500,32.9918765900255,33.955403542898,32.9026611314262,33.8126588091391,223615.955275198,0.0,1.0
2007-01-03,38.03,38.23,37.07,37.31,249900,33.9286389053182,34.1070698225169,33.0721705027648,33.2862876034032,280108.407134196,0.0,1.0
2007-01-04,37.55,38.0,37.25,37.85,205000,33.5004047040415,33.9018742677384,33.2327583282436,33.7680510798395,229780.80617251,0.0,1.0
2007-01-05,37.04,37.47,36.56,37.35,193100,33.0454058651851,33.4290323371621,32.6171716639084,33.3219737868429,216442.31059469,0.0,1.0
2007-01-08,36.79,37.11,36.46,36.99,138300,32.8223672186868,33.1078566862046,32.527956205309,33.0007981358854,155017.978017844,0.0,1.0
2007-01-09,36.06,36.73,35.45,36.73,188500,32.1710943709118,32.7688379435272,31.626880073456,32.7688379435272,211286.253480576,0.0,1.0
2007-01-10,36.24,36.33,35.36,35.81,214900,32.3316821963906,32.4119761091299,31.5465861607166,31.9480557244135,240877.53778767,0.0,1.0
2007-01-11,37.41,37.41,36.17,36.17,168400,33.3755030620025,33.3755030620025,32.269231375371,32.269231375371,188756.525655857,0.0,1.0
2007-01-12,37.41,37.67,36.98,37.33,129800,33.3755030620025,33.6074632543607,32.9918765900255,33.3041306951231,145490.481176545,0.0,1.0
2007-01-16,37.8,38.15,37.51,37.75,230400,33.7234433505398,34.0356974556374,33.4647185206018,33.6788356212402,258251.208498274,0.0,1.0
2007-01-17,37.54,37.99,37.49,37.75,142000,33.4914831581816,33.8929527218785,33.446875428882,33.6788356212402,159165.241348763,0.0,1.0
2007-01-18,36.88,37.5,36.61,37.5,333400,32.9026611314262,33.4557969747419,32.661779393208,33.4557969747419,373702.052575193,0.0,1.0
2007-01-19,36.81,37.06,36.295,36.78,309800,32.8402103104066,33.0632489569049,32.3807506986202,32.8134456728268,347249.237815822,0.0,1.0
2007-01-22,35.75,37.0,35.65,36.81,522400,31.8945264492539,33.0097196817453,31.8053109906546,32.8402103104066,585548.747046435,0.0,1.0
2007-01-23,37.03,37.03,35.52,35.65,366200,33.0364843193251,33.0364843193251,31.6893308944755,31.8053109906546,410466.981562796,0.0,1.0
2007-01-24,37.01,37.25,36.13,37.03,128400,33.0186412276053,33.2327583282436,32.2335451919313,33.0364843193251,143921.246402684,0.0,1.0
2007-01-25,36.28,37.16,35.97,37.01,158000,32.3673683798303,33.1524644155042,32.0908004581724,33.0186412276053,177099.353050032,0.0,1.0
2007-01-26,36.49,36.64,35.93,36.28,142300,32.5547208428888,32.6885440307878,32.0551142747327,32.3673683798303,159501.505943162,0.0,1.0
2007-01-29,37.17,37.35,36.39,36.39,83500,33.1613859613642,33.3219737868429,32.4655053842895,32.4655053842895,93593.6454409977,0.0,1.0
2007-01-30,36.29,36.99,35.92,36.98,430400,32.3762899256902,33.0007981358854,32.0461927288728,32.9918765900255,482427.604764138,0.0,1.0
2007-01-31,36.5,36.82,35.5,36.22,186200,32.5636423887488,32.8491318562666,31.6714878027557,32.3138391046707,208708.224923518,0.0,1.0
2007-02-01,36.75,37.02,36.55,36.55,172300,32.786681035247,33.0275627734652,32.6082501180484,32.6082501180484,193127.965383041,0.0,1.0
2007-02-02,36.63,37.07,36.46,36.9,168400,32.6796224849279,33.0721705027648,32.527956205309,32.920504223146,188756.525655857,0.0,1.0
2007-02-05,36.49,36.71,36.26,36.63,220000,32.5547208428888,32.7509948518073,32.3495252881104,32.6796224849279,246594.03589245,0.0,1.0
2007-02-06,36.91,37.07,36.23,36.49,366800,32.9294257690059,33.0721705027648,32.3227606505306,32.5547208428888,411139.510751593,0.0,1.0
2007-02-07,36.1,36.91,35.92,36.91,463400,32.2067805543515,32.9294257690059,32.0461927288728,32.9294257690059,519416.710148005,0.0,1.0
2007-02-08,36.69,36.79,36.0,36.1,221100,32.7331517600875,32.8223672186868,32.1175650957522,32.2067805543515,247827.006071911,0.0,1.0
2007-02-09,37.05,37.2,36.43,36.61,449200,33.054327411045,33.188150598944,32.5011915677293,32.661779393208,503500.186013128,0.0,1.0
2007-02-12,37.31,37.85,37.11,37.75,175700,33.2862876034032,33.7680510798395,33.1078566862046,33.6788356212402,196938.964119561,0.0,1.0
2007-02-13,37.6,37.79,37.13,37.32,211400,33.5450124333412,33.7145218046799,33.1256997779244,33.2952091492631,236954.450853017,0.0,1.0
2007-02-14,38.45,38.68,37.6,37.6,211800,34.3033438314353,34.5085393862138,33.5450124333412,33.5450124333412,237402.803645549,0.0,1.0
2007-02-15,39.19,39.22,38.33,38.4,472600,34.9635382250703,34.99030286265,34.1962852811162,34.2587361021357,529728.824376234,0.0,1.0
2007-02-16,39.75,39.96,38.89,39.19,301100,35.4631447932264,35.650497256285,34.6958918492723,34.9635382250703,337497.564578257,0.0,1.0
2007-02-20,39.85,40.74,39.49,39.65,490600,35.5523602518257,36.3463778333596,35.2311846008682,35.3739293346271,549904.700040162,0.0,1.0
2007-02-21,47.4,50.51,46.27,50.0,2667800,42.2881273760737,45.0627281385123,41.2799926939015,44.6077292996558,2990288.94979035,0.0,1.0
2007-02-22,47.25,47.7,46.66,47.7,528000,42.2078334633344,42.6098128296518,41.6807938497181,42.6098128296518,591075.114567824,0.06,1.0
2007-02-23,47.19,47.7,46.94,47.3,554200,42.154236214492,42.6098128296518,41.9309143443157,42.2524978373696,620404.978207364,0.0,1.0
2007-02-26,47.24,47.7,47.19,47.19,412500,42.1989005885273,42.6098128296518,42.154236214492,42.154236214492,461777.433256113,0.0,1.0
2007-02-27,46.89,47.444,45.34,45.34,374500,41.8862499702804,42.3811312345912,40.5016543751869,40.5016543751869,419237.936374337,0.0,1.0
2007-02-28,46.23,47.24,45.6,46.5,343100,41.2966802330148,42.1989005885273,40.7339091201703,41.5378678528052,384086.87842466,0.0,1.0
2007-03-01,46.25,46.91,45.38,45.98,399500,41.3145459826289,41.9041157198945,40.5373858744151,41.0733583628384,447224.447480768,0.0,1.0
2007-03-02,46.01,46.88,45.69,45.89,328600,41.1001569872596,41.8773170954733,40.8143049934338,40.9929624895749,367854.701982929,0.0,1.0
2007-03-05,45.9,46.6,45.38,45.63,379400,41.001895364382,41.6271966008758,40.5373858744151,40.7607077445915,424723.292551197,0.0,1.0
2007-03-06,45.94,47.09,45.58,46.05,245300,41.0376268636102,42.0649074664215,40.7160433705562,41.1358884864878,274603.646976301,0.0,1.0
2007-03-07,45.88,46.58,45.6,46.0,219300,40.9840296147678,41.6093308512617,40.7339091201703,41.0912241124525,245497.675425614,0.0,1.0
2007-03-08,46.05,46.89,45.67,46.1,176600,41.1358884864878,41.8862499702804,40.7964392438197,41.1805528605231,197696.714455829,0.0,1.0
2007-03-09,46.96,47.7,46.68,47.5,334200,41.9487800939298,42.6098128296518,41.6986595993322,42.4311553335107,374123.68047077,0.0,1.0
2007-03-12,47.4,47.4,46.7,46.9,274900,42.3418265854402,42.3418265854402,41.7165253489463,41.8951828450874,307739.676126316,0.0,1.0
2007-03-13,46.72,47.57,46.4,47.25,481500,41.7343910985605,42.4936854571601,41.4485391047347,42.2078334633344,539020.203909862,0.0,1.0
2007-03-14,46.3,46.97,45.59,46.5,309900,41.3592103566641,41.9577129687368,40.7249762453633,41.5378678528052,346920.79167532,0.0,1.0
2007-03-15,46.81,46.88,46.23,46.37,150200,41.8147869718239,41.8773170954733,41.2966802330148,41.4217404803135,168142.958727438,0.0,1.0
2007-03-16,46.84,47.23,46.55,46.7099,301800,41.8415855962451,42.1899677137203,41.5825322268405,41.7253688950053,337853.162076836,0.0,1.0
2007-03-19,47.89,48.55,47.23,47.35,290300,42.7795374509859,43.3691071882515,42.1899677137203,42.2971622114049,324979.366967877,0.0,1.0
2007-03-20,48.25,48.29,47.45,47.75,210400,43.1011209440399,43.1368524432681,42.3864909594755,42.6544772036871,235534.477471724,0.0,1.0
2007-03-21,49.35,49.5,48.19,48.25,208000,44.0837371728159,44.2177302949217,43.0475236951975,43.1011209440399,232847.772405506,0.0,1.0
2007-03-22,49.37,49.76,49.09,49.35,297800,44.10160292243,44.4499850399051,43.8514824278325,44.0837371728159,333375.320299807,0.0,1.0
2007-03-23,49.65,49.81,49.33,49.35,123300,44.3517234170275,44.4946494139404,44.0658714232018,44.0837371728159,138029.472776918,0.0,1.0
2007-03-26,49.32,49.75,48.77,49.55,286000,44.0569385483947,44.4410521650981,43.5656304340067,44.262394668957,320165.687057572,0.0,1.0
2007-03-27,49.03,49.27,48.77,49.13,208400,43.7978851789901,44.0122741743595,43.5656304340067,43.8872139270607,233295.55658321,0.0,1.0
2007-03-28,48.92,49.3,48.57,48.97,452200,43.6996235561125,44.0390727987806,43.3869729378656,43.7442879301478,506220.012893126,0.0,1.0
2007-03-29,48.95,49.1,48.49,48.96,303000,43.7264221805337,43.8604153026395,43.3155099394092,43.7353550553407,339196.514609944,0.0,1.0
2007-03-30,48.96,49.11,48.32,48.98,300600,43.7353550553407,43.8693481774466,43.1636510676892,43.7532208049549,336509.809543728,0.0,1.0
2007-04-02,49.0,49.3,48.75,49.1,184800,43.771086554569,44.0390727987806,43.5477646843926,43.8604153026395,206876.290098738,0.0,1.0
2007-04-03,49.69,50.2399,48.84,49.0,244900,44.3874549162558,44.8786737018957,43.6281605576561,43.771086554569,274155.862798598,0.0,1.0
2007-04-04,49.1,49.71,49.02,49.6,152100,43.8604153026395,44.4053206658699,43.7889523041831,44.3070590429923,170269.933571527,0.0,1.0
2007-04-05,49.0,49.63,48.89,49.14,205500,43.771086554569,44.3338576674134,43.6728249316914,43.8961468018677,230049.121294863,0.0,1.0
2007-04-09,49.17,49.58,49.0,49.15,170600,43.9229454262889,44.2891932933782,43.771086554569,43.9050796766748,190979.951790286,0.0,1.0
2007-04-10,49.81,49.95,49.32,49.75,500500,44.4946494139404,44.6197096612392,44.0569385483947,44.4410521650981,560289.95235075,0.0,1.0
2007-04-11,51.07,51.72,49.86,49.86,384400,45.6201916396293,46.2008285020879,44.5393137879757,44.5393137879757,430320.594772484,0.0,1.0
2007-04-12,51.56,51.64,50.16,51.05,176800,46.057902505175,46.1293655036315,44.8073000321873,45.6023258900152,197920.606544681,0.0,1.0
2007-04-13,51.87,51.92,51.15,51.67,335200,46.3348216241937,46.379485998229,45.6916546380858,46.1561641280526,375243.140915028,0.0,1.0
2007-04-16,53.05,53.77,52.25,53.76,295900,47.3889008514262,48.0320678375342,46.6742708668618,48.0231349627271,331248.345455718,0.0,1.0
2007-04-17,53.5,53.97,53.16,53.25,275700,47.7908802177437,48.2107253336752,47.4871624743038,47.5675583475673,308635.244481722,0.0,1.0
2007-04-18,52.59,53.73,52.43,53.37,161800,46.9779886103017,47.9963363383059,46.8350626133888,47.674752845252,181128.699880822,0.0,1.0
2007-04-19,52.48,53.0,52.001,52.2,207800,46.8797269874241,47.3442364773909,46.4518422841661,46.6296064928265,232623.880316655,0.0,1.0
2007-04-20,52.58,53.2,52.35,53.0,378400,46.9690557354946,47.522893973532,46.7635996149324,47.3442364773909,423603.832106941,0.0,1.0
2007-04-23,52.55,52.89,52.35,52.59,290200,46.9422571110735,47.2459748545133,46.7635996149324,46.9779886103017,324867.420923451,0.0,1.0
2007-04-24,52.55,53.1,52.48,52.73,386200,46.9422571110735,47.4335652254615,46.8797269874241,47.1030488576004,432335.623572147,0.0,1.0
2007-04-25,52.48,52.94,52.22,52.75,419500,46.8797269874241,47.2906392285486,46.6474722424406,47.1209146072146,469613.656365913,0.0,1.0
2007-04-26,52.4,53.25,52.18,52.45,282800,46.8082639889676,47.5675583475673,46.6117407432124,46.8529283630029,316583.413635948,0.0,1.0
2007-04-27,52.45,53.02,52.19,52.34,679900,46.8529283630029,47.362102227005,46.6206736180195,46.7546667401253,761121.156050499,0.0,1.0
2007-04-30,50.3,52.49,49.37,52.49,719700,44.9323602794861,46.8886598622311,44.10160292243,46.8886598622311,805675.681731938,0.0,1.0
2007-05-01,57.66,58.94,55.55,55.55,1300700,51.5069561374785,52.6503641127815,49.6221195531899,49.6221195531899,1456082.1998454,0.0,1.0
2007-05-02,57.05,57.76,56.95,57.065,541200,50.9620507742482,51.5962848855491,50.8727220261776,50.9754500864587,605851.992432019,0.0,1.0
2007-05-03,57.57,58.05,56.8,56.8,400200,51.426560264215,51.8553382549536,50.7387289040718,50.7387289040718,448008.069791749,0.0,1.0
2007-05-04,59.17,59.22,58.0,58.0,221700,52.8558202333438,52.9004846073791,51.8106738809184,51.8106738809184,248184.380491831,0.0,1.0
2007-05-07,62.85,63.6,61.13,61.37,779900,56.14311816234,56.8130837728691,54.6066636955266,54.8210526908959,873067.200476223,0.0,1.0
2007-05-08,65.9,66.15,62.78,63.51,924100,58.8676449784917,59.0909668486681,56.0805880386906,56.7326878996056,1034493.39653812,0.0,1.0
2007-05-09,65.44,67.4,60.84,66.0,4340900,58.4567327373672,60.20757619955,54.347610326122,58.9569737265623,4859465.84247627,0.0,1.0
2007-05-10,64.6,66.08,64.52,65.0,679200,57.7063712535746,59.0284367250187,57.6349082551182,58.0636862458568,760337.533739519,0.0,1.0
2007-05-11,65.24,65.53,64.4101,65.15,461800,58.2780752412261,58.5371286106307,57.5367359609886,58.1976793679626,516966.833157995,0.0,1.0
2007-05-14,64.59,65.58,64.24,65.34,470900,57.6974383787676,58.581792984666,57.3847877605206,58.3674039892967,527153.923200735,0.0,1.0
2007-05-15,64.75,65.5,64.16,64.66,449400,57.8403643756804,58.5103299862095,57.3133247620642,57.7599685024169,503085.523649205,0.0,1.0
2007-05-16,65.9,66.23,64.6,64.69,527200,58.8676449784917,59.1624298471245,57.7063712535746,57.7867671268381,590179.546212419,0.0,1.0
2007-05-17,64.94,65.82,64.9,65.8,280800,58.0100889970145,58.7961819800353,57.9743574977863,58.7783162304212,314344.492747434,0.0,1.0
2007-05-18,66.64,68.05,64.7,64.85,472300,59.5286777142138,60.7882130620085,57.7957000016452,57.929693123751,528721.167822696,0.0,1.0
2007-05-21,68.77,68.9,67.01,67.01,500400,61.4313800481165,61.5475074206082,59.8591940820748,59.8591940820748,560178.006306324,0.0,1.0
2007-05-22,67.6,68.78,67.27,68.77,610000,60.3862336956911,61.4403129229235,60.0914488270583,61.4313800481165,682870.870996918,0.0,1.0
2007-05-23,67.08,68.0,66.97,67.5,298600,59.9217242057242,60.7435486879733,59.8234625828466,60.2969049476205,334270.888655213,0.0,1.0
2007-05-24,65.93,68.48,65.69,67.5,393700,58.8944436029129,61.1723266787119,58.6800546075436,60.2969049476205,440731.576904077,0.0,1.0
2007-05-25,66.15,66.35,65.53,66.06,194300,59.0909668486681,59.2696243448092,58.5371286106307,59.0105709754046,217511.164319182,0.0,1.0
2007-05-29,66.22,66.66,65.89,66.09,220000,59.2070942211598,59.6004968405695,58.9120422566026,59.0908616290615,246058.351480344,0.06,1.0
2007-05-30,66.98,66.99,64.97,65.0698,386700,59.8866078365039,59.8955488051268,58.0894731432914,58.1787040101484,432503.475079314,0.0,1.0
2007-05-31,67.0,67.8,65.91,67.08,457500,59.9044897737497,60.6197672635856,58.9299241938484,59.9760175227333,511689.526373898,0.0,1.0
2007-06-01,67.44,68.3,67.24,67.5,585500,60.2978923931594,61.066815694733,60.1190730207005,60.3515382048971,654850.749053371,0.0,1.0
2007-06-04,68.48,68.48,67.39,67.45,232000,61.227753129946,61.227753129946,60.2531875500447,60.3068333617824,259479.716106545,0.0,1.0
2007-06-05,67.63,68.41,66.69,68.0,477800,60.4677707969955,61.1651663495854,59.6273197464384,60.7985866360445,534394.00153322,0.0,1.0
2007-06-06,66.18,67.51,65.75,66.9,368300,59.171330346668,60.3604791735201,58.7868686958813,59.8150800875203,411924.04931914,0.0,1.0
2007-06-07,64.9,66.51,64.75,65.95,338000,58.0268863629307,59.4663823112253,57.8927718335865,58.9656880683402,378035.103637983,0.0,1.0
2007-06-08,65.74,66.0,64.17,64.9,226900,58.7779277272583,59.010392911455,57.3741956534555,58.0268863629307,253775.63614041,0.0,1.0
2007-06-11,66.09,66.22,65.29,65.75,348200,59.0908616290615,59.2070942211598,58.3755841392257,58.7868686958813,389443.263570254,0.0,1.0
2007-06-12,65.13,65.85,64.66,65.6,395800,58.2325286412585,58.8762783821108,57.81230311598,58.6527541665371,442681.343254183,0.0,1.0
2007-06-13,65.84,66.05,64.53,65.15,357200,58.8673374134878,59.0550977545697,57.6960705238817,58.2504105785044,399509.287039904,0.0,1.0
2007-06-14,66.82,69.23,66.52,66.52,408600,59.7435523385367,61.8983257766671,59.4753232798483,59.4753232798483,456997.46552213,0.0,1.0
2007-06-15,67.45,67.98,66.55,67.95,358400,60.3068333617824,60.7807046987986,59.5021461857171,60.7538817929298,400851.423502524,0.0,1.0
2007-06-18,66.75,67.9,65.92,67.9,514100,59.6809655581761,60.709176949815,58.9388651624714,60.709176949815,574993.629527477,0.0,1.0
2007-06-19,67.65,67.86,66.12,67.03,316000,60.4856527342414,60.6734130753233,59.1176845349304,59.9313126796186,353429.268489949,0.0,1.0
2007-06-20,66.58,68.49,66.38,68.416,457600,59.5289690915859,61.236694098569,59.350149719127,61.1705309307591,511801.371079116,0.0,1.0
2007-06-21,66.34,66.87,64.97,66.08,248500,59.3143858446352,59.7882571816514,58.0894731432914,59.0819206604386,277934.092467571,0.0,1.0
2007-06-22,65.47,66.51,64.73,66.16,370500,58.5365215744387,59.4663823112253,57.8748898963406,59.1534484094221,414384.632833944,0.0,1.0
2007-06-25,63.73,65.47,63.53,65.46,265900,56.9807930340458,58.5365215744387,56.8019736615869,58.5275806058158,297395.071175562,0.0,1.0
2007-06-26,65.03,65.56,63.98,63.98,329300,58.143118955029,58.6169902920453,57.2043172496195,57.2043172496195,368304.614283988,0.0,1.0
2007-06-27,65.83,66.06,63.2101,64.33,177600,58.8583964448649,59.0640387231927,56.5159520753388,57.5172511514227,198636.196467769,0.0,1.0
2007-06-28,66.17,66.75,65.65,65.73,174800,59.1623893780451,59.6809655581761,58.6974590096518,58.7689867586354,195504.544721655,0.0,1.0
2007-06-29,66.29,67.0,66.16,66.28,383500,59.2696810015205,59.9044897737497,59.1534484094221,59.2607400328975,428924.444512327,0.0,1.0
2007-07-02,67.08,67.57,66.57,66.57,171000,59.9760175227333,60.4141249852578,59.520028122963,59.520028122963,191254.445923359,0.0,1.0
2007-07-03,67.89,68.35,67.13,67.13,98200,60.7002359811921,61.1115205378477,60.0207223658481,60.0207223658481,109831.500524408,0.0,1.0
2007-07-05,67.7,68.34,66.72,68.0,357000,60.5303575773561,61.1025795692247,59.6541426523072,60.7985866360445,399285.597629468,0.0,1.0
2007-07-06,68.05,68.74,67.15,67.87,161100,60.8432914791593,61.4602183141427,60.038604303094,60.6823540439462,180181.820106743,0.0,1.0
2007-07-09,68.34,69.0,67.67,68.0,304400,61.1025795692247,61.6926834983393,60.5035346714872,60.7985866360445,340455.282684622,0.0,1.0
2007-07-10,67.84,68.53,67.67,68.0,180900,60.6555311380774,61.2724579730608,60.5035346714872,60.7985866360445,202327.071739974,0.0,1.0
2007-07-11,68.99,68.99,67.14,68.0,408800,61.6837425297163,61.6837425297163,60.029663334471,60.7985866360445,457221.154932567,0.0,1.0
2007-07-12,70.53,71.2955,69.0,69.0,292900,63.0606516976503,63.7450828457369,61.6926834983393,61.6926834983393,327593.141584513,0.0,1.0
2007-07-13,68.88,69.58,68.1,68.59,560400,61.5853918748639,62.2112596784703,60.887996322274,61.3261037847984,626777.728043568,0.0,1.0
2007-07-16,68.18,68.97,67.82,68.81,240300,60.9595240712576,61.6658605924705,60.6376492008315,61.5228050945033,268762.826639667,0.0,1.0
2007-07-17,68.02,69.29,67.79,68.2,280000,60.8164685732904,61.9519715884048,60.6108262949626,60.9774060085035,313165.174611347,0.0,1.0
2007-07-18,68.2,68.495,67.13,67.76,165100,60.9774060085035,61.2411645828804,60.0207223658481,60.5840033890938,184655.608315476,0.0,1.0
2007-07-19,67.77,69.01,67.21,68.8,188300,60.5929443577167,61.7016244669622,60.0922501148316,61.5138641258803,210603.579926131,0.0,1.0
2007-07-20,66.42,67.62,65.97,67.62,284500,59.3859135936188,60.4588298283725,58.9835700055861,60.4588298283725,318198.186346172,0.0,1.0
2007-07-23,67.22,67.25,66.52,66.95,363300,60.1011910834546,60.1280139893234,59.4753232798483,59.859784930635,406331.814058223,0.0,1.0
2007-07-24,66.06,69.0,65.74,67.51,370800,59.0640387231927,61.6926834983393,58.7779277272583,60.3604791735201,414720.166949598,0.0,1.0
2007-07-25,67.25,68.4,65.91,66.96,321400,60.1280139893234,61.1562253809624,58.9299241938484,59.868725899258,359468.882571739,0.0,1.0
2007-07-26,64.95,66.6,64.54,65.71,451600,58.0715912060455,59.5468510288318,57.7050114925046,58.7511048213895,505090.688766015,0.0,1.0
2007-07-27,63.27,66.01,62.88,64.7,328000,56.5695084773903,59.0193338800779,56.2208107010953,57.8480669904718,366850.633116149,0.0,1.0
2007-07-30,64.47,65.17,62.34,63.38,299200,57.642424712144,58.2682925157503,55.7379983954561,56.6678591322427,334639.358013268,0.0,1.0
2007-07-31,63.28,64.88,63.21,64.46,241700,56.5784494460132,58.0090044256848,56.5158626656526,57.633483743521,270328.652512724,0.0,1.0
2007-08-01,63.32,63.79,61.43,63.52,418300,56.614213320505,57.0344388457835,54.9243702507679,56.7930326929639,467846.401928309,0.0,1.0
2007-08-02,59.92,64.25,58.33,63.75,993900,53.5742839887028,57.4457234024391,52.1526699776541,56.9986749712917,1111624.52516506,0.0,1.0
2007-08-03,57.36,60.33,57.26,59.91,409700,51.2853960212281,53.9408637022436,51.1959863349987,53.5653430200798,458227.757279532,0.0,1.0
2007-08-06,59.71,60.07,57.0,59.0,537100,53.3865236476209,53.708398518047,50.963521150802,52.7517148753916,600717.911727694,0.0,1.0
2007-08-07,58.04,59.17,57.28,59.17,562900,51.8933818875886,52.9037113419817,51.2138682722446,52.9037113419817,629573.845674026,0.0,1.0
2007-08-08,55.76,58.46,54.74,58.05,791700,49.8548410415565,52.2689025697524,48.9428622420158,51.9023228562115,885474.531213584,0.0,1.0
2007-08-09,52.93,55.31,50.66,54.4,1092300,47.3245469212623,49.4524974535239,45.2949470438532,48.6388693088356,1221679.71509991,0.0,1.0
2007-08-10,58.23,59.97,52.5,53.05,968000,52.0632602914246,53.6189888318175,46.9400852704755,47.4318385447377,1082656.74651351,0.0,1.0
2007-08-13,58.34,61.19,58.18,59.24,537000,52.161610946277,54.7097870038171,52.0185554483099,52.9662981223423,600606.067022477,0.0,1.0
2007-08-14,56.74,59.17,56.53,59.0,317200,50.7310559666054,52.9037113419817,50.5432956255235,52.7517148753916,354771.404952569,0.0,1.0
2007-08-15,55.58,58.35,54.27,56.87,412400,49.6939036063434,52.1705519149,48.5226367167373,50.8472885587037,461247.564320427,0.0,1.0
2007-08-16,56.97,57.28,53.8,55.2,520900,50.9366982449332,51.2138682722446,48.1024111914587,49.3541467986714,582599.069482324,0.0,1.0
2007-08-17,57.24,59.75,55.49,56.97,427600,51.1781043977528,53.4222875221126,49.6134348887369,50.9366982449332,478247.959513614,0.0,1.0
2007-08-20,57.76,58.1,56.86,57.5,291900,51.6966805778837,52.0009892931968,50.8911575079375,51.4639739132326,326135.910691584,0.06,1.0
2007-08-21,58.02,58.29,57.08,57.33,255000,51.9293872425349,52.1710441635188,51.0880631472577,51.3118195555761,284908.041200253,0.0,1.0
2007-08-22,60.53,61.27,57.91,58.18,312100,54.1759015820516,54.8382205506741,51.8309344228748,52.0725913438587,348705.096700388,0.0,1.0
2007-08-23,60.28,60.97,59.85,60.62,165800,53.9521451737332,54.569712860692,53.5672841514256,54.2564538890463,185246.091101968,0.0,1.0
2007-08-24,61.14,61.17,59.9,60.21,107000,54.7218672183485,54.7487179873468,53.6120354330893,53.8894933794041,119549.648660498,0.0,1.0
2007-08-27,61.95,62.05,60.55,60.84,268100,55.4468379813002,55.5363405446275,54.1938020947171,54.4533595283665,299544.493512893,0.0,1.0
2007-08-28,59.73,61.79,59.51,61.79,256400,53.4598810754327,55.3036338799764,53.2629754361126,55.3036338799764,286472.242210764,0.0,1.0
2007-08-29,61.92,62.18,60.21,60.3,261100,55.419987212302,55.6526938769531,53.8894933794041,53.9700456863987,291723.488460337,0.0,1.0
2007-08-30,61.15,62.63,60.93,61.43,229800,54.7308174746813,56.0554554119262,54.5339118353611,54.9814246519979,256752.423011051,0.0,1.0
2007-08-31,62.04,62.28,61.03,62.14,256500,55.5273902882948,55.7421964402805,54.6234143986884,55.6168928516221,286583.970854372,0.0,1.0
2007-09-04,62.11,62.96,61.22,62.24,188200,55.5900420826239,56.3508138709065,54.7934692690104,55.7063954149495,210273.307270147,0.0,1.0
2007-09-05,61.08,62.02,61.01,61.5,301900,54.6681656803521,55.5094897756293,54.605513886023,55.044076446327,337308.775052378,0.0,1.0
2007-09-06,61.46,61.74,60.71,61.51,179500,55.0082754209961,55.2588825983127,54.3370061960409,55.0530267026598,200552.915276256,0.0,1.0
2007-09-07,59.91,61.43,59.52,60.5,159200,53.620985689422,54.9814246519979,53.2719256924453,54.1490508130534,177872.000623844,0.0,1.0
2007-09-10,59.64,60.66,58.72,60.16,285100,53.3793287684381,54.2922549143772,52.5559051858264,53.8447420977404,318538.362926243,0.0,1.0
2007-09-11,59.84,60.3,59.51,59.83,223200,53.5583338950929,53.9700456863987,53.2629754361126,53.5493836387601,249378.332532927,0.0,1.0
2007-09-12,60.3,60.77,59.22,59.6,363300,53.9700456863987,54.3907077340373,53.0034180024632,53.3435277431072,405910.162227654,0.0,1.0
2007-09-13,61.12,61.72,60.2148,60.48,493200,54.7039667056831,55.2409820856472,53.8937895024438,54.131150300388,551045.670274371,0.0,1.0
2007-09-14,61.13,61.61,60.07,60.5,228600,54.7129169620158,55.1425292659871,53.7641897907458,54.1490508130534,255411.679287756,0.0,1.0
2007-09-17,61.01,61.23,60.03,60.84,390800,54.605513886023,54.8024195253432,53.7283887654148,54.4533595283665,436635.539219838,0.0,1.0
2007-09-18,63.0,63.72,60.66,61.3,388800,56.3866148962375,57.0310333521945,54.2922549143772,54.8650713196723,434400.966347679,0.0,1.0
2007-09-19,62.13,63.49,61.9,63.05,457400,55.6079425952894,56.8251774565415,55.4020866996365,56.4313661779011,511046.815862728,0.0,1.0
2007-09-20,60.82,61.85,60.1,61.78,342200,54.435459015701,55.3573354179728,53.791040559744,55.2946836236436,382335.418426378,0.0,1.0
2007-09-21,62.37,62.6,60.6,61.4,350600,55.8227487472751,56.028604642928,54.2385533763808,54.9545738829997,391720.624489445,0.0,1.0
2007-09-24,62.14,62.96,61.52,62.37,236900,55.6168928516221,56.3508138709065,55.0619769589925,55.8227487472751,264685.156707215,0.0,1.0
2007-09-25,63.25,63.63,61.85,61.87,227300,56.6103713045559,56.9504810451998,55.3573354179728,55.3752359306383,253959.206920852,0.0,1.0
2007-09-26,62.95,64.16,62.53,63.55,386500,56.3418636145738,57.4248446308348,55.9659528485989,56.8788789945379,431831.207544696,0.0,1.0
2007-09-27,63.78,64.1,62.48,62.95,295900,57.0847348901909,57.3711430928384,55.9212015669352,56.3418636145738,330605.056435901,0.0,1.0
2007-09-28,62.16,63.53,61.87,63.53,290200,55.6347933642876,56.8609784818725,55.3752359306383,56.8609784818725,324236.523750248,0.0,1.0
2007-10-01,62.36,63.21,61.71,62.03,186000,55.8137984909423,56.5745702792249,55.2320318293145,55.5184400319621,207815.277110773,0.0,1.0
2007-10-02,61.93,62.68,61.31,62.6,213800,55.4289374686347,56.1002066935899,54.8740215760051,56.028604642928,238875.84003378,0.0,1.0
2007-10-03,61.8,62.03,61.2,61.57,205200,55.3125841363091,55.5184400319621,54.775568756345,55.1067282406562,229267.176683497,0.0,1.0
2007-10-04,61.91,62.2,61.22,61.97,112200,55.4110369559692,55.6705943896186,54.7934692690104,55.4647384939656,125359.538128111,0.0,1.0
2007-10-05,62.11,62.72,61.62,62.6,235600,55.5900420826239,56.1360077189208,55.1514795223199,56.028604642928,263232.684340312,0.0,1.0
2007-10-08,61.07,61.99,60.67,61.86,170300,54.6592154240194,55.4826390066311,54.3012051707099,55.3662856743055,190273.880064326,0.0,1.0
2007-10-09,61.44,62.05,60.33,61.12,346900,54.9903749083306,55.5363405446275,53.9968964553969,54.7039667056831,387586.664675952,0.0,1.0
2007-10-10,60.65,61.11,60.11,61.11,184900,54.2833046580445,54.6950164493503,53.7999908160767,54.6950164493503,206586.262031085,0.0,1.0
2007-10-11,61.07,62.16,60.31,61.04,282500,54.6592154240194,55.6347933642876,53.9789959427314,54.6323646550212,315633.418192437,0.0,1.0
2007-10-12,61.6,62.74,61.27,61.5,162400,55.1335790096544,56.1539082315863,54.8382205506741,55.044076446327,181447.317219298,0.0,1.0
2007-10-15,60.39,61.5,59.74,61.25,338100,54.0505979933933,55.044076446327,53.4688313317655,54.8203200380086,377754.544038453,0.0,1.0
2007-10-16,60.33,60.74,59.5,60.11,306800,53.9968964553969,54.3638569650391,53.2540251797798,53.7999908160767,342783.478589167,0.0,1.0
2007-10-17,60.61,60.94,59.67,60.88,164500,54.2475036327135,54.5428620916938,53.4061795374363,54.4891605536974,183793.618735065,0.0,1.0
2007-10-18,60.72,61.31,59.75,60.13,166800,54.3459564523736,54.8740215760051,53.4777815880982,53.8178913287422,186363.377538048,0.0,1.0
2007-10-19,60.0,60.72,59.76,60.6,245300,53.7015379964166,54.3459564523736,53.486731844431,54.2385533763808,274070.362770282,0.0,1.0
2007-10-22,61.14,61.14,58.27,58.73,319500,54.7218672183485,54.7218672183485,52.1531436508533,52.5648554421591,356973.016327376,0.0,1.0
2007-10-23,63.28,63.84,60.99,61.53,319300,56.6372220735541,57.1384364281873,54.5876133733575,55.0709272153252,356749.559040159,0.0,1.0
2007-10-24,62.19,64.23,61.55,62.97,224300,55.6616441332858,57.487496425164,55.0888277279907,56.3597641272392,250607.347612615,0.0,1.0
2007-10-25,64.01,64.24,61.9,62.32,248600,57.2905907858438,57.4964466814967,55.4020866996365,55.7779974656114,277757.408009344,0.0,1.0
2007-10-26,64.4,64.91,63.33,64.66,242400,57.6396507828205,58.09611385579,56.6819733552177,57.8723574474716,270830.232105652,0.0,1.0
2007-10-29,62.45,64.38,60.98,64.38,294600,55.894350797937,57.621750270155,54.5786631170248,57.621750270155,329152.584068998,0.0,1.0
2007-10-30,64.87,66.36,62.39,62.39,521100,58.0603128304591,59.3939010240368,55.8406492599406,55.8406492599406,582217.961840987,0.0,1.0
2007-10-31,57.32,61.25,53.06,60.21,2384000,51.3028692992433,54.8203200380086,47.4900601014978,53.8894933794041,2663610.86361335,0.0,1.0
2007-11-01,56.63,57.88,56.0,56.6,844700,50.6853016122846,51.8040836538766,50.1214354633222,50.6584508432863,943771.852556287,0.0,1.0
2007-11-02,57.18,57.68,55.8,57.68,549400,51.177565710585,51.6250785272218,49.9424303366675,51.6250785272218,613837.167982035,0.0,1.0
2007-11-05,57.13,57.97,55.93,56.61,403000,51.1328144289214,51.8846359608712,50.058783668993,50.6674010996191,450266.433740007,0.0,1.0
2007-11-06,57.16,57.38,56.02,57.13,489200,51.1596651979196,51.3565708372398,50.1393359759877,51.1328144289214,546576.524530053,0.0,1.0
2007-11-07,56.31,57.971,56.02,56.2,583100,50.398893409637,51.8855309865045,50.1393359759877,50.3004405899769,651489.720877911,0.0,1.0
2007-11-08,56.24,57.98,55.63,56.04,711500,50.3362416153078,51.8935862172039,49.7902759790109,50.1572364886531,794949.29927051,0.0,1.0
2007-11-09,55.38,56.34,54.82,55.25,411800,49.5665195706925,50.4257441786352,49.0653052160593,49.450166238367,460098.554377506,0.0,1.0
2007-11-12,56.79,57.67,54.75,55.18,386800,50.8285057136083,51.6161282708891,49.0026534217302,49.3875144440378,432166.393475521,0.0,1.0
2007-11-13,55.5,57.29,54.6,57.17,587300,49.6739226466854,51.2760185302451,48.8683995767391,51.1686154542523,656182.323909444,0.0,1.0
2007-11-14,55.57,56.59,55.12,56.19,318600,49.7365744410145,50.6495005869536,49.3338129060414,50.2914903336442,355967.458534904,0.0,1.0
2007-11-15,56.03,56.33,55.0,55.05,298500,50.1482862323204,50.4167939223025,49.2264098300486,49.2711611117122,333510.001169707,0.0,1.0
2007-11-16,55.43,56.77,54.79,56.67,208900,49.6112708523562,50.8106052009429,49.0384544470611,50.7211026376155,233401.136496991,0.0,1.0
2007-11-19,53.5,55.06,53.14,55.06,403900,47.8838713801382,49.280111368045,47.5616621521597,49.280111368045,451271.991532478,0.0,1.0
2007-11-20,54.64,54.9,53.6,53.75,359600,48.9042006020701,49.1369072667212,47.9733739434655,48.1076277884566,401776.20241416,0.0,1.0
2007-11-21,53.44,54.66,53.36,53.82,406100,47.8301698421417,48.9221011147355,47.7585677914798,48.1702795827857,453730.021691854,0.0,1.0
2007-11-23,53.51,54.23,53.0,53.75,158000,47.9465231744673,48.5916642076502,47.4895482759628,48.1615701855283,176333.536620279,0.06,1.0
2007-11-26,53.11,54.4,52.57,53.79,382600,47.5881114893657,48.7439891738184,47.1042557144785,48.1974113540384,426995.007031132,0.0,1.0
2007-11-27,52.92,53.48,52.47,53.03,233600,47.4178659389424,47.9196422980847,47.0146527932031,47.5164291523454,260705.785787957,0.0,1.0
2007-11-28,55.19,55.48,53.48,53.71,400500,49.4518522518941,49.7117007235927,47.9196422980847,48.1257290170181,446972.03428115,0.0,1.0
2007-11-29,54.4,55.25,53.92,54.95,373700,48.7439891738184,49.5056140046593,48.3138951516965,49.2368052408331,417062.295158217,0.0,1.0
2007-11-30,54.15,55.44,53.86,55.38,258800,48.5199818706299,49.6758595550826,48.2601333989312,49.6220978023173,288829.86884385,0.0,1.0
2007-12-03,54.53,55.4014,53.22,53.95,323900,48.8604729714764,49.6412728274703,47.6866747027686,48.3407760280791,361483.750071573,0.0,1.0
2007-12-04,54.33,54.86,53.79,54.5,170900,48.6812671289256,49.1561626116852,48.1974113540384,48.8335920950938,190730.388660796,0.0,1.0
2007-12-05,54.55,55.27,54.2,54.38,171900,48.8783935557315,49.5235345889144,48.5647833312676,48.7260685895633,191846.423702696,0.0,1.0
2007-12-06,56.36,56.36,54.3,54.45,327100,50.5002064308163,50.5002064308163,48.654386252543,48.7887906344561,365055.062205654,0.0,1.0
2007-12-07,56.32,58.14,55.67,56.63,200600,50.4643652623061,52.0951384295184,49.881946274016,50.7421343182598,223876.629405241,0.0,1.0
2007-12-10,55.41,56.72,55.16,56.32,225600,49.6489786786999,50.8227769474077,49.4249713755114,50.4643652623061,251777.505452753,0.0,1.0
2007-12-11,54.17,56.44,54.05,55.58,241600,48.537902454885,50.5718887678366,48.4303789493545,49.8013036448681,269634.066123161,0.0,1.0
2007-12-12,55.54,56.14,54.6,55.57,272900,49.765462476358,50.3030800040104,48.9231950163692,49.7923433527406,304565.962934647,0.0,1.0
2007-12-13,55.83,56.02,54.48,55.22,216700,50.0253109480566,50.1955564984799,48.8156715108387,49.4787331282767,241844.793579839,0.0,1.0
2007-12-14,54.55,55.68,54.19,55.15,127900,48.8783935557315,49.8909065661435,48.55582303914,49.4160110833839,142740.881859074,0.0,1.0
2007-12-17,53.27,54.42,53.1,54.13,197800,47.7314761634064,48.7619097580735,47.5791511972382,48.5020612863748,220751.731287919,0.0,1.0
2007-12-18,53.4,53.82,52.03,53.82,265600,47.8479599610644,48.2242922304211,46.6203999395914,48.2242922304211,296418.907128773,0.0,1.0
2007-12-19,53.17,53.91,51.46,53.55,395400,47.6418732421309,48.3049348595689,46.1096632883216,47.9823643429775,441280.255567459,0.0,1.0
2007-12-20,53.73,53.77,52.51,53.48,218900,48.1436496012732,48.1794907697834,47.0504939617133,47.9196422980847,244300.07067202,0.0,1.0
2007-12-21,54.13,55.18,53.89,54.64,341300,48.5020612863748,49.4428919597665,48.2870142753138,48.9590361848794,380902.759800641,0.0,1.0
2007-12-24,54.68,55.33,53.78,53.78,65400,48.9948773533895,49.5772963416796,48.1884510619109,48.1884510619109,72988.6917402928,0.0,1.0
2007-12-26,56.14,56.23,54.1001,54.59,150400,50.3030800040104,50.3837226331582,48.4752700129135,48.9142347242417,167851.670301835,0.0,1.0
2007-12-27,55.81,56.25,54.97,56.05,195900,50.0073903638015,50.4016432174133,49.2547258250882,50.2224373748625,218631.264708308,0.0,1.0
2007-12-28,55.83,56.67,55.73,56.0,191100,50.0253109480566,50.77797548677,49.9357080267812,50.1776359142248,213274.296507186,0.0,1.0
2007-12-31,55.88,56.26,55.42,55.85,173100,50.0701124086943,50.4106035095408,49.6579389708275,50.0432315323117,193185.665752977,0.0,1.0
2008-01-02,54.57,55.94,54.11,55.9,348600,48.8963141399866,50.1238741614596,48.4841407021197,50.0880329929494,389049.815606515,0.0,1.0
2008-01-03,53.82,54.89,53.55,54.32,212900,48.2242922304211,49.1830434880679,47.9823643429775,48.6723068367981,237603.860420617,0.0,1.0
2008-01-04,53.15,54.08,52.31,53.21,198400,47.6239526578759,48.4572598257371,46.8712881191625,47.6777144106411,221421.352313059,0.0,1.0
2008-01-07,53.14,53.96,52.03,53.41,271200,47.6149923657483,48.3497363202066,46.6203999395914,47.8569202531919,302668.703363416,0.0,1.0
2008-01-08,53.54,53.97,52.62,53.14,332000,47.9734040508499,48.3586966123342,47.1490571751162,47.6149923657483,370523.633910967,0.0,1.0
2008-01-09,55.11,55.29,52.71,53.59,461300,49.3801699148737,49.5414551731695,47.2296998042641,48.0182055114876,514826.964828702,0.0,1.0
2008-01-10,55.88,56.64,53.89,54.5,387100,50.0701124086943,50.7510946103874,48.2870142753138,48.8335920950938,432017.164719684,0.0,1.0
2008-01-11,54.25,55.59,54.06,55.33,253200,48.6095847919053,49.8102639369957,48.439339241482,49.5772963416796,282580.072609207,0.0,1.0
2008-01-14,53.85,54.63,53.12,54.59,228000,48.2511731068037,48.9500758927518,47.5970717814932,48.9142347242417,254455.989553314,0.0,1.0
2008-01-15,53.11,53.43,52.07,53.04,292600,47.5881114893657,47.874840837447,46.6562411081015,47.5253894444729,326551.853260087,0.0,1.0
2008-01-16,52.97,53.42,52.44,53.0,260700,47.4626673995801,47.8658805453195,46.9877719168205,47.4895482759628,290950.335423461,0.0,1.0
2008-01-17,52.7,53.38,52.36,52.97,237800,47.2207395121366,47.8300393768093,46.9160895798002,47.4626673995801,265393.132963939,0.0,1.0
2008-01-18,52.02,53.0,51.5,52.78,242300,46.6114396474638,47.4895482759628,46.1455044568317,47.2924218491569,270415.290652492,0.0,1.0
2008-01-22,52.03,53.2,49.85,49.85,273600,46.6203999395914,47.6687541185136,44.6670562557876,44.6670562557876,305347.187463977,0.0,1.0
2008-01-23,52.69,52.86,50.0,50.8,269400,47.211779220009,47.3641041861772,44.8014606377007,45.5182840079039,300659.840287995,0.0,1.0
2008-01-24,51.63,53.96,51.1,52.66,486800,46.2619882544898,48.3497363202066,45.7870927717301,47.1848983436264,543285.858397164,0.0,1.0
2008-01-25,51.57,52.58,51.1,52.08,277700,46.2082265017245,47.1132160066061,45.7870927717301,46.6652014002291,309922.931135769,0.0,1.0
2008-01-28,52.15,52.37,49.78,51.3,339300,46.7279234451219,46.9250498719277,44.6043342108948,45.9662986142809,378670.68971684,0.0,1.0
2008-01-29,51.12,52.16,50.86,52.06,211700,45.8050133559852,46.7368837372494,45.5720457606692,46.647280815974,236264.618370336,0.0,1.0
2008-01-30,51.06,52.54,50.76,50.97,176300,45.75125160322,47.0773748380959,45.4824428393938,45.6706089740721,196756.977887058,0.0,1.0
2008-01-31,51.29,52.34,50.51,50.51,347100,45.9573383221534,46.8981689955451,45.2584355362053,45.2584355362053,387375.763043664,0.0,1.0
2008-02-01,52.08,52.25,51.0,51.53,192300,46.6652014002291,46.8175263663973,45.6974898504547,46.1723853332144,214613.538557466,0.0,1.0
2008-02-04,50.99,52.38,50.1,52.37,275300,45.6885295583272,46.9340101640553,44.8910635589761,46.9250498719277,307244.447035208,0.0,1.0
2008-02-05,49.96,50.83,49.82,50.64,209800,44.7656194691906,45.5451648842865,44.640175379405,45.3749193338633,234144.151790725,0.0,1.0
2008-02-06,50.43,50.72,49.67,50.38,219300,45.1867531991849,45.4466016708836,44.5057709974919,45.1419517385472,244746.48468878,0.0,1.0
2008-02-07,51.03,51.06,49.43,50.14,237500,45.7243707268374,45.75125160322,44.2907239864309,44.9269047274863,265058.322451369,0.0,1.0
2008-02-08,51.5,51.91,50.73,50.77,229600,46.1455044568317,46.5128764340609,45.4555619630111,45.4914031315213,256241.645620355,0.0,1.0
2008-02-11,51.81,52.39,50.92,51.72,218500,46.4232735127855,46.9429704561828,45.6258075134344,46.3426308836376,243853.65665526,0.0,1.0
2008-02-12,52.41,52.51,51.52,52.03,220000,46.9608910404379,47.0504939617133,46.1634250410868,46.6203999395914,245527.70921811,0.0,1.0
2008-02-13,53.38,53.4,52.21,52.5,242400,47.8300393768093,47.8479599610644,46.7816851978871,47.0415336695858,270526.894156682,0.0,1.0
2008-02-14,52.73,54.3,52.65,53.58,170300,47.2476203885192,48.654386252543,47.1759380514989,48.0092452193601,190060.767635655,0.0,1.0
2008-02-15,51.79,52.56,51.57,52.56,251200,46.4053529285304,47.095295422351,46.2082265017245,47.095295422351,280348.002525406,0.0,1.0
2008-02-19,51.42,52.39,51.04,52.37,355100,46.0738221198114,46.9429704561828,45.7333310189649,46.9250498719277,396304.043378868,0.0,1.0
2008-02-20,50.43,51.4,49.93,51.24,404500,45.1867531991849,46.0559015355563,44.7387385928079,45.9125368615157,451436.174448753,0.0,1.0
2008-02-21,50.05,51.53,49.99,50.66,245300,44.8462620983384,46.1723853332144,44.7925003455732,45.3928399181184,273763.395778193,0.0,1.0
2008-02-22,52.04,52.82,47.695,47.695,814200,46.6831219844842,47.3828305768727,42.785386299961,42.785386299961,907629.271540207,0.06,1.0
2008-02-25,49.39,52.3,47.61,52.17,869400,44.3059068949591,46.916358181947,42.7091360046366,46.7997400832156,969163.459441239,0.0,1.0
2008-02-26,50.32,50.34,49.01,49.01,455000,45.1401748320377,45.1581160779964,43.9650232217442,43.9650232217442,507211.15027118,0.0,1.0
2008-02-27,50.09,50.73,49.65,50.21,379000,44.9338505035129,45.5079703741906,44.5391430924219,45.041497979265,422490.16692918,0.0,1.0
2008-02-28,48.65,49.79,47.94,49.79,432300,43.642080794488,44.6647318141327,43.0051665629548,44.6647318141327,481906.330246661,0.0,1.0
2008-02-29,47.71,48.3,46.7475,47.82,322900,42.79884223443,43.3281089902111,41.9354197726686,42.8975190872028,359952.704225415,0.0,1.0
2008-03-03,46.38,47.99,45.79,46.59,416900,41.6057493781778,43.0500196778516,41.0764826223968,41.794132460744,464739.183622099,0.0,1.0
2008-03-04,46.67,47.08,45.2,45.8,451400,41.8658974445787,42.2336929867316,40.5472158666158,41.0854532453761,503198.051060243,0.0,1.0
2008-03-05,46.04,46.74,45.88,46.67,325300,41.3007481968803,41.9286918054341,41.1572182292109,41.8658974445787,362628.103699373,0.0,1.0
2008-03-06,44.37,46.14,44.13,45.78,495800,39.8026541593306,41.3904544266737,39.5873592078264,41.0675119994175,552692.941328463,0.0,1.0
2008-03-07,44.13,44.63,42.78,43.78,271500,39.5873592078264,40.0358903567934,38.3763251056155,39.2733874035495,302654.565491484,0.0,1.0
2008-03-10,43.34,44.56,43.34,44.2,196200,38.8786799924586,39.973095995938,38.8786799924586,39.6501535686818,218713.906996056,0.0,1.0
2008-03-11,43.87,44.64,42.39,44.64,385000,39.3541230103636,40.0448609797727,38.0264708094213,40.0448609797727,429178.665614075,0.0,1.0
2008-03-12,44.72,45.81,43.42,44.01,580000,40.1166259636074,41.0944238683555,38.9504449762933,39.4797117320743,646554.872873153,0.0,1.0
2008-03-13,44.19,44.52,43.24,44.21,527600,39.6411829457024,39.9372135040206,38.7889737626652,39.6591241916611,588141.984358406,0.0,1.0
2008-03-14,43.46,44.6,43.0,44.5,657400,38.9863274682106,40.0089784878554,38.573678811161,39.919272258062,732836.505908294,0.0,1.0
2008-03-17,42.13,43.4,41.7,42.94,305700,37.7932346119584,38.9325037303346,37.4074978238468,38.519855073285,340779.007995384,0.0,1.0
2008-03-18,43.6,43.77,42.0,42.98,411600,39.1119161899214,39.2644167805702,37.676616513227,38.5557375652023,458831.009783775,0.0,1.0
2008-03-19,43.02,44.57,43.02,43.96,278700,38.5916200571197,39.9820666189173,38.5916200571197,39.4348586171776,310680.763913358,0.0,1.0
2008-03-20,42.25,43.85,41.55,43.19,725900,37.9008820877105,39.3361817644049,37.2729384791567,38.7441206477685,809196.865894175,0.0,1.0
2008-03-24,43.29,43.4,42.04,42.45,200800,38.8338268775619,38.9325037303346,37.7124990051444,38.0802945472973,223841.755987808,0.0,1.0
2008-03-25,43.86,43.93,42.91,43.59,336600,39.3451523873842,39.4079467482396,38.4929432043469,39.1029455669421,375224.776222591,0.0,1.0
2008-03-26,42.42,43.65,42.04,43.57,167000,38.0533826783593,39.1567693048181,37.7124990051444,39.0850043209834,186163.213396235,0.0,1.0
2008-03-27,42.77,43.58,42.4,42.4,234500,38.3673544826362,39.0939749439627,38.0354414324006,38.0354414324006,261408.8236013,0.0,1.0
2008-03-28,41.65,42.78,41.05,42.65,353500,37.3626447089501,38.3763251056155,36.8244073301897,38.2597070068841,394064.047518378,0.0,1.0
2008-03-31,42.2,42.25,41.33,41.38,310400,37.8560289728138,37.9008820877105,37.0755847736113,37.120437888508,346018.331965218,0.0,1.0
2008-04-01,43.83,43.92,41.875,42.45,505700,39.3182405184462,39.3989761252603,37.5644837259853,38.0802945472973,563728.96415854,0.0,1.0
2008-04-02,44.0,44.52,43.231,43.73,469800,39.470741109095,39.9372135040206,38.7809002019838,39.2285342886528,523709.447027253,0.0,1.0
2008-04-03,43.83,44.4,43.63,43.7,209400,39.3182405184462,39.8295660282686,39.1388280588594,39.2016224197148,233428.604102824,0.0,1.0
2008-04-04,42.92,44.43,42.63,44.43,228200,38.5019138273263,39.8564778972066,38.2417657609254,39.8564778972066,254385.899982161,0.0,1.0
2008-04-07,42.31,43.38,41.95,43.3,179100,37.9547058255866,38.9145624843759,37.6317633983303,38.8427975005412,199651.685744106,0.0,1.0
2008-04-08,42.2,42.45,41.56,42.3,236900,37.8560289728138,38.0802945472973,37.2819091021361,37.9457352026072,264084.223075258,0.0,1.0
2008-04-09,42.2,42.64,41.5,42.2,216400,37.8560289728138,38.2507363839048,37.22808536426,37.8560289728138,241231.852568535,0.0,1.0
2008-04-10,43.24,43.76,42.0501,42.2,526500,38.7889737626652,39.2554461575908,37.7215593343535,37.8560289728138,586915.759599507,0.0,1.0
2008-04-11,42.3,43.18,42.09,42.54,455700,37.9457352026072,38.7351500247891,37.7573521200411,38.1610301541114,507991.475117751,0.0,1.0
2008-04-14,40.06,42.07,39.96,42.07,403100,35.9363156552351,37.7394108740824,35.8466094254417,37.7394108740824,449355.636646841,0.0,1.0
2008-04-15,39.84,40.24,39.32,40.08,349600,35.7389619496896,36.0977868688632,35.272489554764,35.9542569011938,389716.523373197,0.0,1.0
2008-04-16,40.56,41.03,39.93,40.25,287700,36.3848468042021,36.8064660842311,35.8196975565037,36.1067574918426,320713.5119407,0.0,1.0
2008-04-17,40.56,40.66,39.25,40.4,439600,36.3848468042021,36.4745530339955,35.2096951939086,36.2413168365327,490044.003646617,0.0,1.0
2008-04-18,40.84,41.58,40.5,41.04,163800,36.6360242476236,37.2998503480948,36.3310230663261,36.8154367072104,182596.014097625,0.0,1.0
2008-04-21,40.0,40.43,39.57,40.4,177400,35.8824919173591,36.2682287054707,35.4967551292475,36.2413168365327,197756.611116719,0.0,1.0
2008-04-22,38.79,39.72,38.28,39.72,334300,34.797046536859,35.6313144739376,34.3395447649126,35.6313144739376,372660.851726715,0.0,1.0
2008-04-23,39.51,39.65,38.22,38.94,254800,35.4429313913714,35.5685201130822,34.2857210270366,34.9316058815491,284038.244151861,0.0,1.0
2008-04-24,40.22,40.3,38.51,39.18,492900,36.0798456229045,36.1516106067393,34.5458690934374,35.1469008330532,549460.166964098,0.0,1.0
2008-04-25,32.75,34.29,29.94,33.5,4358800,29.3787902573377,30.7602661961561,26.8580452001433,30.0515869807882,4858971.34461983,0.0,1.0
2008-04-28,34.32,34.32,31.8,32.21,1317500,30.7871780650941,30.7871780650941,28.5265810743005,28.8943766164534,1468682.83622479,0.0,1.0
2008-04-29,33.79,34.28,33.12,34.185,537600,30.3117350471891,30.7512955731767,29.7107033075733,30.666074654873,599289.482166562,0.0,1.0
2008-04-30,34.1,34.75,32.75,33.55,672600,30.5898243595486,31.1729148532057,29.3787902573377,30.0964400956849,749780.702576693,0.0,1.0
2008-05-01,34.7,35.08,34.1,34.11,407600,31.128061738309,31.4689454115239,30.5898243595486,30.5987949825279,454372.010660512,0.0,1.0
2008-05-02,34.71,35.22,34.51,35.22,409300,31.1370323612883,31.5945341332347,30.9576199017015,31.5945341332347,456267.085287899,0.0,1.0
2008-05-05,34.0,34.98,33.26,34.11,648700,30.5001181297552,31.3792391817305,29.8362920292841,30.5987949825279,723138.182815196,0.0,1.0
2008-05-06,33.81,33.92,33.27,33.8,489300,30.3296762931478,30.4283531459205,29.8452626522634,30.3207056701684,545447.06775316,0.0,1.0
2008-05-07,33.58,34.36,33.54,34.0,454300,30.1233519646229,30.8230605570114,30.0874694727056,30.5001181297552,506430.825424609,0.0,1.0
2008-05-08,33.74,34.29,33.57,33.84,583100,30.2668819322924,30.7602661961561,30.1143813416436,30.3565881620858,650010.597193681,0.0,1.0
2008-05-09,33.19,33.5,32.75,33.5,479300,29.7734976684287,30.0515869807882,29.3787902573377,30.0515869807882,534299.569945003,0.0,1.0
2008-05-12,33.75,34.08,33.06,33.2,344500,30.2758525552717,30.5718831135899,29.6568795696973,29.782468291408,384031.299491036,0.0,1.0
2008-05-13,34.09,34.23,33.06,33.73,374200,30.5808537365693,30.70644245828,29.6568795696973,30.257911309313,417139.367981264,0.0,1.0
2008-05-14,34.91,35.36,34.01,34.2,493200,31.3164448208751,31.7201228549454,30.5090887527345,30.679530589342,549794.591898343,0.0,1.0
2008-05-15,35.34,35.43,34.5,34.98,229800,31.7021816089867,31.7829172158008,30.9486492787222,31.3792391817305,256169.499631466,0.0,1.0
2008-05-16,35.12,35.35,34.11,35.35,255100,31.5048279034413,31.7111522319661,30.5987949825279,31.7111522319661,284372.669086105,0.0,1.0
2008-05-19,34.01,34.69,32.8,33.16,917900,30.5090887527345,31.1190911153297,29.4236433722344,29.7465857994907,1023228.82381081,0.0,1.0
2008-05-20,35.3,35.65,33.3,34.0,839100,31.6662991170694,31.9802709213463,29.8721745212014,30.5001181297552,935386.54108252,0.0,1.0
2008-05-21,35.28,35.74,34.8,35.07,372700,31.6483578711107,32.0610065281603,31.2177679681024,31.4599747885446,415467.243310041,0.0,1.0
2008-05-22,36.2,36.25,35.25,35.8,398900,32.47365518521,32.5185083001067,31.6214460021727,32.1148302660364,444673.687567414,0.0,1.0
2008-05-23,35.99,36.17,35.55,36.17,209200,32.2852721026438,32.4467433162719,31.8905646915529,32.4467433162719,233205.654146661,0.0,1.0
2008-05-27,36.32,36.46,35.67,35.91,203600,32.6351263988381,32.7609225909041,32.0510726499602,32.2667232649305,226588.734776994,0.06,1.0
2008-05-28,35.63,36.4,35.35,36.4,243700,32.0151308807985,32.7070099371615,31.7635384966665,32.7070099371615,271216.476744368,0.0,1.0
2008-05-29,36.15,36.67,35.6,35.6,159600,32.4823738799008,32.9496168790031,31.9881745539272,31.9881745539272,177620.638852693,0.0,1.0
2008-05-30,36.22,36.39,36.0,36.26,249400,32.5452719759338,32.6980244948711,32.3475922455444,32.5812137450955,277560.070989108,0.0,1.0
2008-06-02,36.08,36.52,35.7,36.03,247300,32.4194757838678,32.8148352446467,32.0780289768315,32.3745485724156,275222.957319993,0.0,1.0
2008-06-03,36.54,37.16,36.01,36.36,246600,32.8328061292275,33.3899035512341,32.3565776878348,32.6710681679998,274443.919430289,0.0,1.0
2008-06-04,36.42,37.28,36.29,36.54,235800,32.7249808217424,33.4977288587193,32.6081700719668,32.8328061292275,262424.477703414,0.0,1.0
2008-06-05,36.95,37.1,36.2,36.45,158800,33.2012092631351,33.3359908974915,32.5273010913529,32.7519371486137,176730.309835887,0.0,1.0
2008-06-06,35.47,37.11,35.24,36.84,191000,31.8713638041516,33.344976339782,31.6646986314718,33.1023693979404,212566.052762308,0.0,1.0
2008-06-09,35.06,35.59,34.66,35.46,152400,31.502960670244,31.9791891116368,31.1435429786269,31.8623783618612,169607.677701444,0.0,1.0
2008-06-10,34.91,35.2,34.37,34.91,150900,31.3681790358876,31.62875686231,30.8829651522044,31.3681790358876,167938.310794933,0.0,1.0
2008-06-11,34.65,34.99,34.4,34.9,188000,31.1345575363364,31.440062574211,30.9099214790757,31.3591935935972,209227.318949288,0.0,1.0
2008-06-12,34.81,35.91,34.66,34.66,199800,31.2783246129833,32.2667232649305,31.1435429786269,31.1435429786269,222359.671947168,0.0,1.0
2008-06-13,36.2,36.48,35.11,35.11,242600,32.5273010913529,32.7788934754849,31.5478878816962,31.5478878816962,269992.274346261,0.0,1.0
2008-06-16,37.25,37.25,35.97,36.2,317100,33.470772531848,33.470772531848,32.3206359186731,32.5273010913529,352904.164036271,0.0,1.0
2008-06-17,36.65,37.5,36.49,37.32,174900,32.9316459944222,33.6954085891087,32.7878789177754,33.533670627881,194648.181299098,0.0,1.0
2008-06-18,36.12,36.77,35.96,36.61,237300,32.4554175530295,33.0394713019074,32.3116504763826,32.8957042252605,264093.844609925,0.0,1.0
2008-06-19,36.7,36.94,36.01,36.22,275900,32.9765732058744,33.1922238208447,32.3565776878348,32.5452719759338,307052.219670789,0.0,1.0
2008-06-20,35.88,36.72,35.74,35.89,273300,32.2397669380592,32.9945440904552,32.1139707459932,32.2487523803496,304158.650366171,0.0,1.0
2008-06-23,35.24,36.1,35.05,36.1,144000,31.6646986314718,32.4374466684486,31.4939752279536,32.4374466684486,160259.223024986,0.0,1.0
2008-06-24,35.57,35.9,34.82,34.93,333800,31.9612182270559,32.2577378226401,31.2873100552737,31.3861499204685,371489.782262086,0.0,1.0
2008-06-25,36.17,36.53,35.5,35.58,287300,32.5003447644816,32.8238206869371,31.8983201310229,31.9702036693463,319739.408160268,0.0,1.0
2008-06-26,36.29,36.57,35.98,35.98,272500,32.6081700719668,32.8597624560988,32.3296213609635,32.3296213609635,303268.321349366,0.0,1.0
2008-06-27,36.67,37.13,35.39,36.26,636500,32.9496168790031,33.3629472243628,31.7994802658282,32.5812137450955,708368.023995858,0.0,1.0
2008-06-30,36.61,37.24,36.19,36.62,248100,32.8957042252605,33.4617870895575,32.5183156490625,32.9046896675509,276113.286336799,0.0,1.0
2008-07-01,37.07,37.48,36.03,36.03,251900,33.3090345706203,33.6774377045278,32.3745485724156,32.3745485724156,280342.349166624,0.0,1.0
2008-07-02,36.66,37.12,36.08,37.07,387300,32.9406314367127,33.3539617820724,32.4194757838678,33.3090345706203,431030.535260951,0.0,1.0
2008-07-03,36.51,37.15,36.37,36.73,251500,32.8058498023562,33.3809181089437,32.6800536102902,33.0035295327457,279897.184658222,0.0,1.0
2008-07-07,36.64,37.14,36.03,36.49,247500,32.9226605521318,33.3719326666533,32.3745485724156,32.7878789177754,275445.539574195,0.0,1.0
2008-07-08,37.74,37.93,36.34,36.76,259500,33.911059204079,34.0817826075971,32.6530972834189,33.030485859617,288800.474826277,0.0,1.0
2008-07-09,37.05,37.94,36.98,37.7,325700,33.2910636860394,34.0907680498876,33.2281655900064,33.8751174349173,362475.20096693,0.0,1.0
2008-07-10,37.44,37.9399,36.86,37.25,250200,33.6414959353661,34.0906781954647,33.1203402825212,33.470772531848,278450.400005913,0.0,1.0
2008-07-11,37.0,37.35,36.77,37.18,303800,33.2461364745873,33.5606269547523,33.0394713019074,33.407874435815,338102.44413188,0.0,1.0
2008-07-14,36.83,37.34,36.6,37.18,213200,33.09338395565,33.5516415124618,32.8867187829701,33.407874435815,237272.68297866,0.0,1.0
2008-07-15,37.28,37.8,36.55,36.68,298600,33.4977288587193,33.9649718578216,32.8417915715179,32.9586023212935,332315.305522644,0.0,1.0
2008-07-16,37.66,37.75,36.93,37.48,265200,33.8391756657556,33.9200446463694,33.1832383785543,33.6774377045278,295144.069071016,0.0,1.0
2008-07-17,37.3,38.27,36.86,37.89,397200,33.5156997433001,34.3872876454717,33.1203402825212,34.0458408384354,442048.35684392,0.0,1.0
2008-07-18,37.93,38.49,37.35,37.5,244300,34.0817826075971,34.5849673758612,33.5606269547523,33.6954085891087,271884.223506973,0.0,1.0
2008-07-21,38.19,38.25,37.53,38.0,97800,34.3154041071483,34.3693167608909,33.72236491598,34.1446807036302,108842.72230447,0.0,1.0
2008-07-22,38.8,38.99,37.91,38.07,329400,34.8635160868645,35.0342394903826,34.0638117230163,34.2075787996632,366592.972669655,0.0,1.0
2008-07-23,39.0,39.5,38.56,38.74,396400,35.043224932673,35.4924970471945,34.6478654718942,34.8096034331219,441158.027827115,0.0,1.0
2008-07-24,39.29,39.86,38.96,39.18,319200,35.3038027590955,35.8159729696499,35.0072831635113,35.2049628939008,355241.277705386,0.0,1.0
2008-07-25,39.86,40.0,39.44,39.61,144900,35.8159729696499,35.9417691617159,35.4385843934519,35.5913369123892,161260.843168892,0.0,1.0
2008-07-28,38.13,38.84,37.02,38.66,715100,34.2614914534057,34.8994578560262,33.2641073591681,34.7377198947985,795842.849896997,0.0,1.0
2008-07-29,40.95,41.34,39.02,39.49,804400,36.7953861793067,37.1458184286334,35.0611958172539,35.4835116049041,895225.826397908,0.0,1.0
2008-07-30,41.24,41.91,40.64,41.26,428800,37.0559640057291,37.6579886391879,36.5168374683034,37.07393489031,477216.353007737,0.0,1.0
2008-07-31,42.8,43.33,40.78,40.92,536500,38.4576930030361,38.9339214444288,36.6426336603694,36.7684298524354,597076.896895173,0.0,1.0
2008-08-01,43.28,43.31,42.22,42.89,346100,38.8889942329767,38.9159505598479,37.9365373501912,38.5385619836499,385178.590895469,0.0,1.0
2008-08-04,42.75,43.95,42.35,43.35,228900,38.4127657915839,39.4910188664354,38.0533480999668,38.9518923290097,254745.389933467,0.0,1.0
2008-08-05,43.71,43.97,42.77,43.34,290800,39.2753682514651,39.5089897510163,38.4307366761648,38.9429068867192,323634.597608791,0.0,1.0
2008-08-06,44.1,44.37,43.17,43.69,192700,39.6258005007918,39.8684074426334,38.7901543677819,39.2573973668842,214458.00192302,0.0,1.0
2008-08-07,43.24,44.09,43.16,43.77,197900,38.8530524638149,39.6168150585014,38.7811689254915,39.3292809052077,220245.140532255,0.0,1.0
2008-08-08,44.83,45.27,43.33,43.33,297100,40.2817377879931,40.677097248772,38.9339214444288,38.9339214444288,330645.938616135,0.0,1.0
2008-08-11,45.74,46.08,44.72,44.72,229200,41.0994130364222,41.4049180742968,40.1828979227984,40.1828979227984,255079.263314769,0.0,1.0
2008-08-12,45.59,45.91,45.15,45.7,163300,40.9646314020658,41.2521655553595,40.5692719412869,41.0634712672605,181738.410555418,0.0,1.0
2008-08-13,45.96,46.03,44.79,45.5,207800,41.2970927668116,41.3599908628446,40.2457960188314,40.8837624214519,231262.962115223,0.0,1.0
2008-08-14,46.14,46.67,45.24,45.5,131900,41.4588307280393,41.9350591694321,40.6501409219007,40.8837624214519,146792.996645803,0.0,1.0
2008-08-15,45.98,47.06,45.5,46.03,160800,41.3150636513925,42.2854914187588,40.8837624214519,41.3599908628446,178956.132377901,0.0,1.0
2008-08-18,45.21,46.85,44.88,46.05,158800,40.677097248772,42.1526654745625,40.3801841301679,41.4328760961281,176496.074832791,0.06,1.0
2008-08-19,45.33,45.36,44.83,44.99,189700,40.7850656555372,40.8120577572285,40.3351972940157,40.4791551697026,210839.454633378,0.0,1.0
2008-08-20,45.1,45.83,44.62,45.58,218500,40.5781262092373,41.2349340170587,40.1462525821767,41.0099998362979,242848.818331013,0.0,1.0
2008-08-21,44.69,45.12,43.94,44.97,229700,40.2092341527897,40.5961209436982,39.5344316105075,40.4611604352417,255296.904213427,0.0,1.0
2008-08-22,44.96,45.49,44.3,44.94,204500,40.4521630680113,40.9290235312241,39.8583368308029,40.4341683335504,227288.710977996,0.0,1.0
2008-08-25,43.91,44.98,43.41,44.88,300100,39.5074395088162,40.4701578024721,39.0575711472947,40.3801841301679,333542.015474312,0.0,1.0
2008-08-26,44.41,44.62,43.57,43.57,294000,39.9573078703377,40.1462525821767,39.2015290229816,39.2015290229816,326762.254413354,0.0,1.0
2008-08-27,44.35,44.86,44.08,44.41,192200,39.9033236669551,40.362189395707,39.6603947517335,39.9573078703377,213618.045232132,0.0,1.0
2008-08-28,44.55,44.87,43.89,44.44,175600,40.0832710115637,40.3711867629374,39.4894447743553,39.9842999720289,195168.203656411,0.0,1.0
2008-08-29,43.74,44.69,43.52,44.44,128900,39.3544842658989,40.2092341527897,39.1565421868294,39.9842999720289,143264.131271705,0.0,1.0
2008-09-02,43.72,45.269,43.07,44.21,198800,39.336489531438,40.7301817154316,38.7516606614601,39.7773605257291,220953.52441284,0.0,1.0
2008-09-03,44.19,44.42,43.36,43.72,295700,39.7593657912682,39.9663052375681,39.0125843111426,39.336489531438,328651.696020506,0.0,1.0
2008-09-04,43.23,44.25,43.17,43.94,196000,38.895618537147,39.8133499946508,38.8416343337644,39.5344316105075,217841.502942236,0.0,1.0
2008-09-05,42.6,43.33,42.47,43.05,181000,38.3287844016299,38.9855922094513,38.2118186276343,38.7336659269992,201169.959349718,0.0,1.0
2008-09-08,43.41,43.82,42.5,43.47,305600,39.0575711472947,39.4264632037423,38.2388107293256,39.1115553506773,339654.914791568,0.0,1.0
2008-09-09,42.97,43.8,42.97,43.41,373900,38.6616869891558,39.4084684692815,38.6616869891558,39.0575711472947,415566.009949501,0.0,1.0
2008-09-10,43.85,44.47,42.94,43.52,340400,39.4534553054336,40.0112920737202,38.6346948874645,39.1565421868294,378332.89592621,0.0,1.0
2008-09-11,44.92,45.03,43.41,43.41,184400,40.4161735990896,40.5151446386243,39.0575711472947,39.0575711472947,204948.842564022,0.0,1.0
2008-09-12,44.97,45.06,44.24,44.66,166400,40.4611604352417,40.5421367403156,39.8043526274204,40.1822420510984,184942.990253001,0.0,1.0
2008-09-15,44.95,45.48,43.82,44.3,176900,40.4431657007809,40.9200261639936,39.4264632037423,39.8583368308029,196613.070767763,0.0,1.0
2008-09-16,45.12,45.72,42.97,44.35,297500,40.5961209436982,41.1359629775239,38.6616869891558,39.9033236669551,330652.281251608,0.0,1.0
2008-09-17,43.36,44.96,42.68,44.95,342800,39.0125843111426,40.4521630680113,38.4007633394734,40.4431657007809,381000.342901013,0.0,1.0
2008-09-18,47.0,47.81,42.802,43.81,474500,42.2876259830189,43.0164127286837,38.5105312196846,39.4174658365119,527376.495643322,0.0,1.0
2008-09-19,45.19,50.79,44.64,48.78,823100,40.6591025143112,45.6976281633517,40.1642473166375,43.8891573500354,914823.168733441,0.0,1.0
2008-09-22,43.78,45.2,43.65,44.72,142800,39.3904737348206,40.6680998815416,39.273507960825,40.236226254481,158713.095000772,0.0,1.0
2008-09-23,43.26,44.29,43.18,43.78,163100,38.9226106388383,39.8493394635725,38.8506317009948,39.3904737348206,181275.250662646,0.0,1.0
2008-09-24,42.15,43.56,42.09,43.38,118300,37.9239028762606,39.1925316557512,37.869918672878,39.0305790456034,131482.907132993,0.0,1.0
2008-09-25,42.06,43.0,41.7,42.4,164100,37.8429265711867,38.6886790908471,37.5190213508913,38.1488370570213,182386.686902148,0.0,1.0
2008-09-26,42.22,42.37,40.65,41.42,188700,37.9868844468736,38.12184495533,36.5742977916961,37.2670950684392,209728.018393877,0.0,1.0
2008-09-29,40.79,42.56,40.68,41.79,311600,36.7002609329222,38.2927949327082,36.6012898933874,37.5999976559651,346323.532228575,0.0,1.0
2008-09-30,41.06,41.33,39.79,41.08,199100,36.9431898481438,37.1861187633654,35.8005242098792,36.9611845826046,221286.95528469,0.0,1.0
2008-10-01,41.39,41.63,40.73,40.73,168800,37.2401029667479,37.4560397802782,36.6462767295396,36.6462767295396,187610.437227804,0.0,1.0
2008-10-02,39.93,41.29,39.71,41.29,264300,35.9264873511052,37.1501292944436,35.7285452720358,37.1501292944436,293752.598100169,0.0,1.0
2008-10-03,39.21,41.32,39.21,40.36,199900,35.2786769105143,37.1771213961349,35.2786769105143,36.3133741420137,222176.104276291,0.0,1.0
2008-10-06,38.47,39.49,37.31,38.82,424600,34.6128717354625,35.5306031929663,33.5691771367327,34.9277795885275,471915.827292212,0.0,1.0
2008-10-07,36.39,38.64,36.3,38.38,325600,32.7414193515332,34.7658269783798,32.6604430464593,34.5318954303886,361883.639581592,0.0,1.0
2008-10-08,34.73,36.45,34.36,35.64,424000,31.2478563912818,32.7954035549157,30.914953803756,32.0666168092509,471248.965548512,0.0,1.0
2008-10-09,32.71,35.24,32.71,34.92,346800,29.4303882107351,31.7067221200338,29.4303882107351,31.41880636866,385446.087859018,0.0,1.0
2008-10-10,32.04,33.22,29.0,29.0,637600,28.8275646062963,29.889253939487,26.0923649682457,26.0923649682457,708651.746305968,0.0,1.0
2008-10-13,36.55,36.55,33.03,33.29,148800,32.88537722722,32.88537722722,29.7183039621088,29.9522355101,165381.712437779,0.0,1.0
2008-10-14,36.57,38.03,35.65,38.03,312800,32.9033719616809,34.2169875773236,32.0756141764814,34.2169875773236,347657.255715977,0.0,1.0
2008-10-15,32.41,36.59,32.41,36.05,324800,29.1604671938222,32.9213666961418,29.1604671938222,32.4355088656986,360994.490589991,0.0,1.0
2008-10-16,33.62,33.88,30.49,32.37,373000,30.2491486287042,30.4830801766953,27.4329726855797,29.1244777249005,414565.717333949,0.0,1.0
2008-10-17,33.44,34.72,32.45,32.64,251600,30.0871960185564,31.2388590240514,29.1964566627439,29.3674066401221,279637.357858504,0.0,1.0
2008-10-20,35.47,35.49,33.57,33.99,244700,31.9136615663336,31.9316563007945,30.204161792552,30.5820512162301,271968.447805945,0.0,1.0
2008-10-21,36.4,36.95,34.32,34.57,215800,32.7504167187636,33.2452719164372,30.8789643348342,31.103898515595,239847.94048436,0.0,1.0
2008-10-22,39.06,40.48,36.28,36.28,896100,35.1437164020578,36.4213425487788,32.6424483119984,32.6424483119984,995958.014217032,0.0,1.0
2008-10-23,39.17,40.04,37.03,38.9,452100,35.2426874415926,36.0254583906399,33.3172508542807,34.999758526371,502480.323878494,0.0,1.0
2008-10-24,39.54,40.39,37.36,38.02,549500,35.5755900291185,36.340366243705,33.6141639728848,34.2079902100932,610734.213605912,0.0,1.0
2008-10-27,37.15,41.29,37.14,38.21,677800,33.4252192610458,37.1501292944436,33.4162218938154,34.3789401874713,753331.483133917,0.0,1.0
2008-10-28,39.0,39.18,36.5,38.0,630000,35.0897321986753,35.251684808823,32.8403903910679,34.1899954756323,700204.830885759,0.0,1.0
2008-10-29,38.91,40.14,38.34,39.0,345300,35.0087558936014,36.1154320629442,34.4959059614669,35.0897321986753,383778.933499766,0.0,1.0
2008-10-30,41.06,41.06,38.98,38.98,280200,36.9431898481438,36.9431898481438,35.0717374642144,35.0717374642144,311424.434308237,0.0,1.0
2008-10-31,43.79,44.71,39.9,41.0,660600,39.399471102051,40.2272288872505,35.8994952494139,36.8892056447612,734214.779814497,0.0,1.0
2008-11-03,44.96,45.65,42.86,44.56,373300,40.4521630680113,41.0729814069109,38.5627159496211,40.0922683787941,414899.1482058,0.0,1.0
2008-11-04,45.09,45.39,43.98,45.17,192700,40.5691288420069,40.8390498589198,39.5704210794292,40.6411077798503,214173.763351882,0.0,1.0
2008-11-05,42.25,45.39,41.96,44.74,299900,38.0138765485649,40.8390498589198,37.7529528988824,40.2542209889418,333319.728226411,0.0,1.0
2008-11-06,43.12,44.0,42.09,42.11,334900,38.7966474976122,39.5884158138901,37.869918672878,37.8879134073389,372219.996608954,0.0,1.0
2008-11-07,42.5,43.89,42.11,43.37,197200,38.2388107293256,39.4894447743553,37.8879134073389,39.021581678373,219175.226429638,0.0,1.0
2008-11-10,42.11,44.55,41.91,43.3,279000,37.8879134073389,40.0832710115637,37.7079660627303,38.95860010776,310090.710820836,0.0,1.0
2008-11-11,41.49,42.87,40.87,41.79,243400,37.3300766390522,38.5717133168515,36.7722398707656,37.5999976559651,270523.580694594,0.0,1.0
2008-11-12,39.54,41.7,39.53,41.13,335500,35.5755900291185,37.5190213508913,35.566592661888,37.0061714187568,372886.858352654,0.0,1.0
2008-11-13,42.83,42.83,38.95,39.63,254400,38.5357238479298,38.5357238479298,35.0447453625231,35.6565663341923,282749.379329106,0.0,1.0
2008-11-14,39.93,42.51,39.93,42.25,377200,35.9264873511052,38.247808096556,35.9264873511052,38.0138765485649,419233.749539855,0.0,1.0
2008-11-17,40.29,41.27,39.56,39.7,241400,36.2503925714007,37.1321345599828,35.5935847635793,35.7195479048053,268300.708215591,0.0,1.0
2008-11-18,39.99,41.19,38.75,40.29,168400,35.9804715544878,37.0601556221393,34.8647980179145,36.2503925714007,187165.862732003,0.0,1.0
2008-11-19,38.07,40.13,38.06,39.88,184900,34.3069612496279,36.1633400301436,34.2979497021497,35.9380513431878,205181.186080022,0.06,1.0
2008-11-20,36.69,39.24,36.56,37.66,465500,33.0633676976319,35.361312304581,32.9462175804149,33.9374878030204,516559.449000813,0.0,1.0
2008-11-21,36.97,37.61,33.89,37.17,562900,33.3156910270224,33.8924300656292,30.5401344037271,33.495921976587,624642.994291208,0.0,1.0
2008-11-24,38.39,38.57,37.1,37.5,241300,34.5953307689313,34.7575386235395,33.4328411442394,33.7933030433687,267767.551114707,0.0,1.0
2008-11-25,37.49,38.79,36.99,37.98,224700,33.7842914958905,34.9557926680606,33.3337141219789,34.2258573223238,249346.74154776,0.0,1.0
2008-11-26,39.4,39.64,36.84,36.95,334300,35.5054970642327,35.7217742037103,33.1985409098054,33.297667932066,370968.472182538,0.0,1.0
2008-11-28,40.76,40.76,39.31,39.43,126200,36.7310675212722,36.7310675212722,35.4243931369286,35.5325317066674,140042.540201724,0.0,1.0
2008-12-01,38.07,40.32,38.07,39.69,313600,34.3069612496279,36.33455943223,34.3069612496279,35.7668319411014,347997.944590021,0.0,1.0
2008-12-02,38.9,39.11,37.75,37.82,357300,35.0549196903211,35.244162187364,34.0185917303245,34.0816725626721,396491.280618669,0.0,1.0
2008-12-03,39.39,39.57,37.73,38.16,414100,35.4964855167545,35.6586933713626,34.000568635368,34.388065176932,459521.520582677,0.0,1.0
2008-12-04,39.4,40.76,38.77,39.0,223800,35.5054970642327,36.7310675212722,34.9377695731041,35.1450351651034,248348.022956781,0.0,1.0
2008-12-05,41.59,42.3,38.92,39.04,371600,37.4790259619654,38.1188458329199,35.0729427852776,35.1810813550164,412359.809342002,0.0,1.0
2008-12-08,43.19,43.54,41.93,42.54,292700,38.9208735584825,39.2362777202206,37.7854185762253,38.3351229723974,324805.479532842,0.0,1.0
2008-12-09,41.51,43.79,41.23,42.94,272000,37.4069335821396,39.4615664071764,37.1546102527491,38.6955848715267,301834.951940324,0.0,1.0
2008-12-10,42.75,43.39,41.52,41.93,191600,38.5243654694403,39.1011045080471,37.4159451296178,37.7854185762253,212616.091146199,0.0,1.0
2008-12-11,40.93,43.01,40.45,42.72,278400,36.8842638284021,38.7586657038743,36.451709549447,38.4973308270056,308936.950809509,0.0,1.0
2008-12-12,40.77,41.29,39.51,40.19,276300,36.7400790687504,37.2086795376185,35.6046240864933,36.217409315013,306606.607430558,0.0,1.0
2008-12-15,39.38,41.0,39.1,41.0,336200,35.4874739692762,36.9473446607498,35.2351506398858,36.9473446607498,373076.878096828,0.0,1.0
2008-12-16,40.9,41.24,39.51,40.04,327900,36.8572291859675,37.1636218002273,35.6046240864933,36.0822361028395,363866.473313354,0.0,1.0
2008-12-17,40.49,41.28,39.99,40.45,307000,36.48775573936,37.1996679901403,36.0371783654484,36.451709549447,340674.008256174,0.0,1.0
2008-12-18,40.45,41.24,40.09,40.67,232200,36.451709549447,37.1636218002273,36.1272938402307,36.6499635939681,257669.396472586,0.0,1.0
2008-12-19,40.39,41.53,40.26,41.03,419400,36.3976402645776,37.424956677096,36.2804901473606,36.9743793031845,465402.863396221,0.0,1.0
2008-12-22,39.51,40.42,38.4344,40.36,178800,35.6046240864933,36.4246749070123,34.6353420397347,36.3706056221429,198412.09340783,0.0,1.0
2008-12-23,38.36,39.85,38.24,39.85,243000,34.5682961264966,35.9110167007531,34.4601575567578,35.9110167007531,269654.019564334,0.0,1.0
2008-12-24,37.97,38.71,37.71,38.39,100000,34.2168457748456,34.8837002882347,33.9825455404116,34.5953307689313,110968.732331001,0.0,1.0
2008-12-26,38.44,38.64,37.84,38.08,77700,34.6403885063225,34.8206194558871,34.0996956576286,34.3159727971061,86222.7050211881,0.0,1.0
2008-12-29,37.44,38.38,37.27,38.34,47500,33.7392337584993,34.5863192214531,33.5860374513694,34.5502730315402,52710.1478572257,0.0,1.0
2008-12-30,38.38,38.54,36.95,37.54,89700,34.5863192214531,34.7305039811048,33.297667932066,33.8293492332816,99538.9529009083,0.0,1.0
2008-12-31,39.77,40.38,37.88,38.01,383600,35.8389243209273,36.3886287170994,34.1357418475415,34.2528919647585,425676.057221722,0.0,1.0
2009-01-02,40.06,40.72,39.55,39.85,236900,36.100259197796,36.6950213313593,35.6406702764062,35.9110167007531,262884.926892143,0.0,1.0
2009-01-05,39.48,40.27,38.29,40.14,237600,35.5775894440586,36.2895016948389,34.505215294149,36.1723515776219,263661.708018459,0.0,1.0
2009-01-06,39.73,40.23,39.16,39.67,179700,35.8028781310144,36.2534555049259,35.2892199247551,35.748808846145,199410.811998809,0.0,1.0
2009-01-07,38.81,39.67,38.47,38.97,170600,34.973815763017,35.748808846145,34.6674231487572,35.1180005226687,189312.657356689,0.0,1.0
2009-01-08,39.67,39.81,38.535,38.8,137900,35.748808846145,35.8749705108402,34.7259982073657,34.9648042155388,153025.881884451,0.0,1.0
2009-01-09,39.04,39.76,38.66,39.6,221800,35.1810813550164,35.829912773449,34.8386425508436,35.6857280137973,246128.648310161,0.0,1.0
2009-01-12,38.83,39.33,38.49,38.87,232800,34.9918388579735,35.4424162318851,34.6854462437136,35.0278850478864,258335.208866572,0.0,1.0
2009-01-13,38.78,39.6,38.58,38.69,285100,34.9467811205823,35.6857280137973,34.7665501710177,34.8656771932783,316371.855875686,0.0,1.0
2009-01-14,37.52,38.34,37.29,38.25,435400,33.8113261383252,34.5502730315402,33.6040605463258,34.4691691042361,483157.86056918,0.0,1.0
2009-01-15,37.24,37.55,36.67,37.4,373600,33.5590028089347,33.8383607807598,33.0453446026755,33.7031875685864,414579.183988621,0.0,1.0
2009-01-16,38.09,38.38,37.27,37.57,145700,34.3249843445844,34.5863192214531,33.5860374513694,33.8563838757163,161681.443006269,0.0,1.0
2009-01-20,38.26,38.59,37.68,38.01,427300,34.4781806517143,34.775561718496,33.9555108979769,34.2528919647585,474169.39325037,0.0,1.0
2009-01-21,39.71,39.8,38.25,38.87,218400,35.7848550360579,35.865958963362,34.4691691042361,35.0278850478864,242355.711410907,0.0,1.0
2009-01-22,39.63,39.94,38.86,39.35,282900,35.712762656232,35.9921206280572,35.0188735004082,35.4604393268416,313930.543764404,0.0,1.0
2009-01-23,38.69,39.3,38.03,38.83,274300,34.8656771932783,35.4153815894504,34.270915059715,34.9918388579735,304387.232783937,0.0,1.0
2009-01-26,39.35,40.09,38.47,38.86,180400,35.4604393268416,36.1272938402307,34.6674231487572,35.0188735004082,200187.593125126,0.0,1.0
2009-01-27,39.79,40.31,39.15,39.41,96600,35.8569474158837,36.3255478847518,35.2802083772769,35.5145086117109,107195.795431748,0.0,1.0
2009-01-28,40.91,41.15,39.69,40.46,239900,36.8662407334457,37.0825178729232,35.7668319411014,36.4607210969253,266213.988862073,0.0,1.0
2009-01-29,40.0,40.49,39.7,40.41,200500,36.0461899129266,36.48775573936,35.7758434885797,36.4156633595341,222492.308323658,0.0,1.0
2009-01-30,40.13,40.71,39.8,40.25,181200,36.1633400301436,36.6860097838811,35.865958963362,36.2714785998824,201075.342983775,0.0,1.0
2009-02-02,42.0,42.43,39.39,39.56,306800,37.8484994085729,38.2359959501369,35.4964855167545,35.6496818238844,340452.070791513,0.0,1.0
2009-02-03,42.32,42.52,41.03,42.52,330700,38.1368689278763,38.317099877441,36.9743793031845,38.317099877441,366973.597818623,0.0,1.0
2009-02-04,40.87,42.59,40.77,42.59,247700,36.8301945435328,38.3801807097886,36.7400790687504,38.3801807097886,274869.54998389,0.0,1.0
2009-02-05,41.3,41.7,40.88,40.88,141900,37.2176910850967,37.578152984226,36.839206091011,36.839206091011,157464.631177691,0.0,1.0
2009-02-06,42.14,42.21,40.75,41.14,187400,37.9746610732682,38.0377419056158,36.722055973794,37.073506325445,207955.404388297,0.0,1.0
2009-02-09,41.88,42.21,41.16,42.12,241700,37.7403608388342,38.0377419056158,37.0915294204015,37.9566379783117,268211.42604403,0.0,1.0
2009-02-10,40.63,41.89,40.14,41.69,330800,36.6139174040552,37.7493723863124,36.1723515776219,37.5691414367478,367084.566550953,0.0,1.0
2009-02-11,39.81,40.93,39.35,40.7,420800,35.8749705108402,36.8842638284021,35.4604393268416,36.6769982364028,466956.425648855,0.0,1.0
2009-02-12,40.32,40.45,38.85,39.44,280400,36.33455943223,36.451709549447,35.00986195293,35.5415432541456,311156.325456128,0.0,1.0
2009-02-13,41.61,43.81,41.11,41.31,573700,37.4970490569219,39.4795895021329,37.0464716830103,37.226702632575,636627.617382956,0.0,1.0
2009-02-17,44.7,45.8,43.25,43.33,1218800,40.2816172276955,41.272887450301,38.9749428433519,39.0470352231777,1352486.90965025,0.0,1.0
2009-02-18,44.19,44.93,43.58,44.87,288800,39.8220283063057,40.4888828196948,39.2723239101335,40.4348135348254,320477.698971932,0.0,1.0
2009-02-19,43.86,44.66,43.38,44.45,331600,39.524647239524,40.2455710377826,39.0920929605689,40.0563285407397,367972.316409601,0.0,1.0
2009-02-20,44.86,45.23,43.21,43.77,462700,40.4258019873472,40.7592292440418,38.938896653439,39.4435433122199,513452.324495544,0.0,1.0
2009-02-23,43.28,45.08,42.76,45.07,348200,39.0019774857866,40.6240560318683,38.5333770169185,40.6150444843901,386393.125976547,0.0,1.0
2009-02-24,44.43,45.05,43.38,44.01,383600,40.0383054457832,40.5970213894336,39.0920929605689,39.6598204516975,425676.057221722,0.0,1.0
2009-02-25,42.15,44.02,41.97,43.95,295600,37.9836726207464,39.6688319991757,37.8214647661382,39.6057511668281,328023.572770441,0.0,1.0
2009-02-26,40.62,42.71,40.51,42.45,336000,36.6589751414464,38.5451705635444,36.559701698178,38.310524243092,372305.007091409,0.06,1.0
2009-02-27,39.81,40.65,39.53,40.11,299400,35.9279616046524,36.6860497168832,35.6752655672421,36.1987073590205,331750.354533238,0.0,1.0
2009-03-02,38.38,39.53,38.23,39.46,366500,34.6374068421642,35.6752655672421,34.5020339649802,35.6120915578895,406100.550889886,0.0,1.0
2009-03-03,37.38,38.71,36.75,38.67,446000,33.7349209942704,34.9352271719692,33.1663549100973,34.8991277380534,494190.574889193,0.0,1.0
2009-03-04,37.65,38.85,36.53,37.87,379700,33.9785921732018,35.0615751906743,32.9678080235607,34.1771390597384,420726.819025619,0.0,1.0
2009-03-05,35.75,37.15,35.57,36.9,282700,32.2638690622035,33.5273492492549,32.1014216095826,33.3017277872814,313245.909240303,0.0,1.0
2009-03-06,35.3,35.86,33.74,35.71,319800,31.8577504306513,32.3631425054718,30.449872507937,32.2277696282878,354354.587106645,0.0,1.0
2009-03-09,34.2,35.1,33.7,35.05,333600,30.8650159979681,31.6772532610726,30.4137730740212,31.6321289686779,369645.685612186,0.0,1.0
2009-03-10,35.59,35.64,34.43,34.43,246800,32.1194713265405,32.1645956189352,31.0725877429837,31.0725877429837,273466.892113571,0.0,1.0
2009-03-11,34.8,36.07,34.75,35.62,214700,31.4065075067044,32.5526645335295,31.3613832143097,32.1465459019773,237898.467328946,0.0,1.0
2009-03-12,37.4,37.65,34.11,34.57,351400,33.7529707112283,33.9785921732018,30.7837922716577,31.1989357616888,389368.986583099,0.0,1.0
2009-03-13,37.6,37.9,36.96,37.72,151100,33.9334678808071,34.2042136351752,33.355876938155,34.0417661825543,167426.4481295,0.0,1.0
2009-03-16,36.99,37.9,36.72,37.81,260900,33.3829515135918,34.2042136351752,33.1392803346605,34.1229899088648,289090.405804015,0.0,1.0
2009-03-17,37.73,37.73,36.26,36.95,170000,34.0507910410333,34.0507910410333,32.7241368446294,33.3468520796761,188368.604778392,0.0,1.0
2009-03-18,37.38,38.31,36.855,37.58,173400,33.7349209942704,34.5742328328117,33.2611159241262,33.9154181638492,192135.97687396,0.0,1.0
2009-03-19,36.24,37.66,36.0,37.65,187800,32.7060871276715,33.9876170316807,32.489490524177,33.9785921732018,208091.905749306,0.0,1.0
2009-03-20,36.96,37.73,36.3,36.48,253600,33.355876938155,34.0507910410333,32.7602362785451,32.922683731166,281001.636304707,0.0,1.0
2009-03-23,38.28,38.28,37.01,37.75,234600,34.5471582573749,34.5471582573749,33.4010012305497,34.0688407579911,259948.67459418,0.0,1.0
2009-03-24,37.28,38.26,37.01,37.87,242000,33.6446724094811,34.529108540417,33.4010012305497,34.1771390597384,268148.249155122,0.0,1.0
2009-03-25,38.48,39.28,37.36,37.6,198300,34.7276554269536,35.4496441052687,33.7168712773126,33.9334678808071,219726.437220912,0.0,1.0
2009-03-26,39.46,39.55,38.31,38.86,154700,35.6120915578895,35.6933152842,34.5742328328117,35.0706000491533,171415.430348337,0.0,1.0
2009-03-27,38.05,38.925,37.96,38.87,125900,34.3395865123593,35.1292616292664,34.2583627860488,35.0796249076322,139503.572597644,0.0,1.0
2009-03-30,38.55,38.97,37.12,37.28,140000,34.7908294363062,35.1698734924216,33.500274673818,33.6446724094811,155127.086288087,0.0,1.0
2009-03-31,38.9,39.86,38.23,38.87,164800,35.106699483069,35.9730858970471,34.5020339649802,35.0796249076322,182606.741573406,0.0,1.0
2009-04-01,40.59,40.84,38.01,38.39,336000,36.6319005660095,36.857522027983,34.3034870784435,34.6464317006432,372305.00709141,0.0,1.0
2009-04-02,41.34,41.96,40.68,41.61,241800,37.3087649519299,37.8683061776241,36.71312429232,37.5524361308612,267926.639031854,0.0,1.0
2009-04-03,40.16,41.61,39.43,40.82,288500,36.2438316514152,37.5524361308612,35.5850169824527,36.8394723110251,319672.602815094,0.0,1.0
2009-04-06,40.64,40.96,39.59,39.8,280800,36.6770248584042,36.9658203297303,35.7294147181157,35.9189367461734,311140.61306925,0.0,1.0
2009-04-07,40.33,40.96,39.69,40.33,231400,36.3972542455572,36.9658203297303,35.8196633029051,36.3972542455572,256402.912621881,0.0,1.0
2009-04-08,41.45,41.45,39.91,40.72,156400,37.4080383951982,37.4080383951982,36.0182101894418,36.7492237262357,173299.116396121,0.0,1.0
2009-04-09,42.47,42.49,40.91,41.96,423300,38.3285739600499,38.3466236770078,36.9206960373356,37.8683061776241,469037.825898196,0.0,1.0
2009-04-13,41.87,42.51,40.67,42.12,268100,37.7870824513136,38.3646733939657,36.7040994338411,38.0127039132871,297068.370241687,0.0,1.0
2009-04-14,41.28,41.52,40.5,41.41,198100,37.2546158010563,37.4712124045508,36.5506768396991,37.3719389612825,219504.827097643,0.0,1.0
2009-04-15,41.85,42.104,40.88,41.01,146400,37.7690327343557,37.9982641397208,36.8936214618988,37.0109446221249,162218.610232686,0.0,1.0
2009-04-16,41.05,42.0,40.52,42.0,234800,37.0470440560407,37.9044056115398,36.568726556657,37.9044056115398,260170.284717449,0.0,1.0
2009-04-17,41.47,41.75,40.64,41.19,187300,37.4260881121561,37.6787841495664,36.6770248584042,37.1733920747458,207537.880441134,0.0,1.0
2009-04-20,41.45,42.01,40.58,40.77,249800,37.4080383951982,37.9134304700187,36.6228757075306,36.7943480186304,276791.043962602,0.0,1.0
2009-04-21,42.05,42.15,41.28,41.37,274300,37.9495299039345,38.0397784887239,37.2546158010563,37.3358395273667,303938.284063017,0.0,1.0
2009-04-22,41.95,42.84,38.86,41.95,779100,37.8592813191451,38.6624937237706,35.0706000491533,37.8592813191451,863282.235193207,0.0,1.0
2009-04-23,39.96,42.18,39.36,41.97,251100,36.0633344818364,38.0668530641607,35.5218429731002,37.877331036103,278231.509763849,0.0,1.0
2009-04-24,40.91,41.09,39.57,39.98,193700,36.9206960373356,37.0831434899564,35.7113650011579,36.0813841987943,214629.404385732,0.0,1.0
2009-04-27,42.28,42.62,40.33,40.37,268100,38.1571016489501,38.463946837234,36.3972542455572,36.4333536794729,297068.370241687,0.0,1.0
2009-04-28,42.63,43.62,41.93,41.93,222200,38.4729716957129,39.3664326851278,37.8412316021872,37.8412316021872,246208.846951522,0.0,1.0
2009-04-29,43.01,43.39,42.09,42.71,138600,38.8159163179126,39.1588609401122,37.9856293378503,38.5451705635444,153575.815425206,0.0,1.0
2009-04-30,42.33,43.37,41.99,43.03,193200,38.2022259413448,39.1408112231543,37.8953807530609,38.8339660348704,214075.37907756,0.0,1.0
2009-05-01,42.22,42.74,41.61,42.74,120600,38.1029524980764,38.5722451389812,37.5524361308612,38.5722451389812,133630.904331024,0.0,1.0
2009-05-04,41.73,42.6,41.21,42.58,169900,37.6607344326085,38.4458971202761,37.1914417917037,38.4278474033182,188257.799716757,0.0,1.0
2009-05-05,41.47,42.13,41.03,41.45,184700,37.4260881121561,38.021728771766,37.0289943390828,37.4080383951982,204656.948838641,0.0,1.0
2009-05-06,41.06,41.95,40.5,41.78,109200,37.0560689145196,37.8592813191451,36.5506768396991,37.7058587250032,120999.127304708,0.0,1.0
2009-05-07,40.56,41.51,40.31,41.0,171300,36.6048259905727,37.4621875460718,36.3792045285993,37.001919763646,189809.070579639,0.0,1.0
2009-05-08,40.93,41.04,40.38,41.0,93500,36.9387457542934,37.0380191975618,36.4423785379518,37.001919763646,103602.732628116,0.0,1.0
2009-05-11,40.97,41.2,40.13,40.34,142600,36.9748451882092,37.1824169332248,36.2167570759784,36.4062791040361,158008.01789058,0.0,1.0
2009-05-12,40.84,41.17,40.5,41.12,114100,36.857522027983,37.155342357788,36.5506768396991,37.1102180653933,126428.575324791,0.0,1.0
2009-05-13,40.85,41.1,40.17,40.68,207800,36.8665468864619,37.0921683484354,36.2528565098942,36.71312429232,230252.918076176,0.0,1.0
2009-05-14,41.2,41.82,40.83,41.13,232600,37.1824169332248,37.7419581589189,36.8484971695041,37.1192429238722,257732.573361494,0.0,1.0
2009-05-15,38.88,40.18,37.24,37.89,643800,35.0886497661111,36.2618813683731,33.6085729755653,34.1951887766963,713362.986801934,0.0,1.0
2009-05-18,39.62,39.68,38.65,39.2,194900,35.7564892935526,35.8106384444262,34.8810780210956,35.3774452374372,215959.065125344,0.0,1.0
2009-05-19,39.61,40.31,39.1818,39.65,125800,35.7474644350736,36.3792045285993,35.3610199950055,35.7835638689894,139392.76753601,0.0,1.0
2009-05-20,39.23,40.01,39.04,39.77,125900,35.404519812874,36.1084587742311,35.2330475017741,35.8918621707366,139503.572597644,0.0,1.0
2009-05-21,38.32,39.1,37.284,38.51,248700,34.5832576912906,35.2871966526478,33.6482823528726,34.7547300023904,275572.188284624,0.0,1.0
2009-05-22,37.18,38.62,37.13,38.62,146800,33.5544238246917,34.8540034456587,33.509299532297,34.8540034456587,162661.830479223,0.0,1.0
2009-05-26,38.67,38.74,37.28,37.44,257200,34.8991277380534,34.962301747406,33.6446724094811,33.7890701451441,284990.618523544,0.0,1.0
2009-05-27,38.09,38.56,37.75,38.56,281300,34.375685946275,34.7998542947851,34.0688407579911,34.7998542947851,311694.638377422,0.0,1.0
2009-05-28,37.41,38.46,37.0,38.46,294200,33.7619955697072,34.7096057099957,33.3919763720708,34.7096057099957,325988.491328253,0.0,1.0
2009-05-29,38.27,38.28,37.25,37.73,207700,34.5381333988959,34.5471582573749,33.6175978340442,34.0507910410333,230142.113014541,0.0,1.0
2009-06-01,39.43,39.61,38.34,38.66,162300,35.5850169824527,35.7474644350736,34.6013074082485,34.8901028795745,179836.615032547,0.0,1.0
2009-06-02,41.13,41.45,38.97,38.97,352500,37.1192429238722,37.4080383951982,35.1698734924216,35.1698734924216,390587.842261077,0.0,1.0
2009-06-03,41.12,41.46,40.6509,40.69,104100,37.1102180653933,37.4170632536772,36.6868619541463,36.7221491507989,115348.069161356,0.0,1.0
2009-06-04,40.2,41.23,39.61,41.23,237800,36.3340802362046,37.2650280631521,35.8008188596036,37.2650280631521,263101.747391269,0.06,1.0
2009-06-05,39.5,40.45,39.0,40.41,173500,35.701397247017,36.5600384466288,35.2494808261686,36.5238851329609,191960.274063857,0.0,1.0
2009-06-08,39.37,39.87,38.89,39.48,118800,35.5838989775964,36.0358153984447,35.150059213582,35.683320590183,131440.23376822,0.0,1.0
2009-06-09,39.09,39.49,38.76,39.44,115900,35.3308257819213,35.6923589186,35.0325609441614,35.6471672765152,128231.675873205,0.0,1.0
2009-06-10,39.82,39.91,38.66,39.29,194900,35.9906237563599,36.0719687121126,34.9421776599918,35.5115923502607,215637.218530523,0.0,1.0
2009-06-11,40.03,40.49,39.71,40.02,151800,36.1804286531162,36.5961917602966,35.8912021437732,36.1713903246992,167951.409814948,0.0,1.0
2009-06-12,40.2,40.47,39.52,39.85,131800,36.3340802362046,36.5781151034627,35.7194739038509,36.0177387416108,145823.424332083,0.0,1.0
2009-06-15,40.0,40.37,39.09,39.99,136400,36.1533136678653,36.487731819293,35.3308257819213,36.1442753394483,150912.860993142,0.0,1.0
2009-06-16,39.25,40.32,39.07,40.11,92800,35.4754390365928,36.4425401772082,35.3127491250874,36.2527352804519,102673.852640495,0.0,1.0
2009-06-17,40.78,40.91,39.22,39.25,133600,36.8583032843886,36.9758015538092,35.4483240513419,35.4754390365928,147814.943025541,0.0,1.0
2009-06-18,41.41,41.5,38.91,39.0,270500,37.4277179746575,37.5090629304102,35.1681358704159,35.2494808261686,299281.003655754,0.0,1.0
2009-06-19,41.56,42.31,40.98,41.82,264600,37.563292900912,38.2411675321845,37.039069852728,37.7982894397531,292753.247938309,0.0,1.0
2009-06-22,41.0,41.67,40.6,41.2,207500,37.0571465095619,37.6627145134986,36.6956133728833,37.2379130779012,229577.849384728,0.0,1.0
2009-06-23,39.73,41.24,39.33,41.15,141200,35.9092788006072,37.2740663915691,35.5477456639285,37.1927214358164,156223.577509029,0.0,1.0
2009-06-24,39.04,40.05,38.92,39.94,189200,35.2856341398365,36.1985053099501,35.1771741988329,36.0990836973635,209330.742667906,0.0,1.0
2009-06-25,39.26,39.63,38.71,38.92,300700,35.4844773650098,35.8188955164375,34.9873693020766,35.1771741988329,332694.26173488,0.0,1.0
2009-06-26,38.87,39.35,38.14,39.17,418100,35.1319825567481,35.5658223207625,34.4721845823095,35.4031324092571,462585.5365193,0.0,1.0
2009-06-29,39.51,39.59,38.02,38.86,187400,35.7104355754339,35.7827422027697,34.3637246413059,35.1229442283311,207339.223974448,0.0,1.0
2009-06-30,39.48,40.02,39.07,39.65,221000,35.683320590183,36.1713903246992,35.3127491250874,35.8369721732714,244514.239585662,0.0,1.0
2009-07-01,39.16,39.99,38.94,39.9,162200,35.3940940808401,36.1442753394483,35.1952508556668,36.0629303836956,179457.962266038,0.0,1.0
2009-07-02,38.26,39.05,37.78,39.05,208300,34.5806445233131,35.2946724682535,34.1468047592987,35.2946724682535,230462.968804043,0.0,1.0
2009-07-06,37.89,38.78,37.68,38.09,170700,34.2462263718854,35.0506376009954,34.0564214751291,34.4269929402247,188862.356096256,0.0,1.0
2009-07-07,37.79,38.45,37.77,37.87,320300,34.1558430877157,34.7523727632355,34.1377664308818,34.2281497150514,354379.687508089,0.0,1.0
2009-07-08,37.47,37.95,37.1958,37.82,111800,33.8666165783728,34.3004563423872,33.6187856131796,34.1829580729666,123695.438849217,0.0,1.0
2009-07-09,37.07,37.8,36.74,37.8,109100,33.5050834416941,34.1648814161327,33.2068186039343,34.1648814161327,120708.160809031,0.0,1.0
2009-07-10,36.76,37.14,36.34,36.89,120500,33.2248952607682,33.5683517406129,32.8452854672556,33.3423935301887,133321.112534264,0.0,1.0
2009-07-13,37.03,37.18,36.11,36.76,90400,33.4689301280263,33.6045050542808,32.6374039136654,33.2248952607682,100018.494382551,0.0,1.0
2009-07-14,36.88,37.23,36.46,37.12,108500,33.3333552017718,33.6496966963656,32.9537454082592,33.550275083779,120044.321244544,0.0,1.0
2009-07-15,37.3,37.6,37.05,37.21,204100,33.7129649952844,33.9841148477934,33.4870067848602,33.6316200395317,225816.091852641,0.0,1.0
2009-07-16,39.96,40.13,36.77,37.02,772900,36.1171603541974,36.2708119372858,33.2339335891851,33.4598917996093,855135.998985331,0.0,1.0
2009-07-17,40.56,40.79,39.25,40.03,317000,36.6594600592154,36.8673416128056,35.4754390365928,36.1804286531162,350728.569903416,0.0,1.0
2009-07-20,40.19,40.69,39.56,40.69,195800,36.3250419077876,36.7769583286359,35.7556272175188,36.7769583286359,216632.977877252,0.0,1.0
2009-07-21,40.07,40.45,39.65,40.26,86900,36.216581966784,36.5600384466288,35.8369721732714,36.3883102067064,96146.09692305,0.0,1.0
2009-07-22,40.21,40.52,39.65,39.78,127200,36.3431185646216,36.6233067455475,35.8369721732714,35.954470442692,140733.987671023,0.0,1.0
2009-07-23,41.33,41.62,39.61,39.98,334600,37.3554113473218,37.6175228714138,35.8008188596036,36.1352370110313,370201.197128337,0.0,1.0
2009-07-24,41.67,42.13,41.15,41.41,187600,37.6627145134986,38.0784776206791,37.1927214358164,37.4277179746575,207560.503829277,0.0,1.0
2009-07-27,42.0,42.06,40.71,41.49,195600,37.9609793512585,38.0152093217603,36.7950349854699,37.5000246019933,216411.698022423,0.0,1.0
2009-07-28,42.02,42.58,41.341,41.87,127300,37.9790560080925,38.4852023994426,37.3653535085805,37.843481081838,140844.627598438,0.0,1.0
2009-07-29,42.35,42.69,41.71,42.06,213600,38.2773208458524,38.5846240120292,37.6988678271665,38.0152093217603,236326.884957002,0.0,1.0
2009-07-30,43.26,46.43,42.3,46.43,273900,39.0998087317963,41.9649588399746,38.2321292037675,41.9649588399746,303042.761187841,0.0,1.0
2009-07-31,44.1,45.94,44.1,44.685,394400,39.8590283188215,41.5220807475433,39.8590283188215,40.387770531214,436363.873722104,0.0,1.0
2009-08-03,44.14,44.42,43.395,44.33,178600,39.8951816324893,40.1482548281644,39.2218261654253,40.0669098724117,197602.910361988,0.0,1.0
2009-08-04,44.72,45.08,44.09,44.09,415600,40.4194046806734,40.7447845036842,39.8499899904045,39.8499899904045,459819.538333942,0.0,1.0
2009-08-05,43.68,44.99,43.34,44.81,99500,39.4794185253089,40.6634395479315,39.172115359132,40.5007496364261,110086.727777255,0.0,1.0
2009-08-06,42.41,43.76,42.24,43.63,119000,38.3315508163542,39.5517251526446,38.1778992332657,39.434226883224,131661.513623049,0.0,1.0
2009-08-07,43.69,44.2,42.6,42.96,167000,39.4884568537258,39.9494116029911,38.5032790562765,38.8286588792873,184768.678781926,0.0,1.0
2009-08-10,43.56,44.49,43.28,43.5,141200,39.3709585843053,40.2115231270831,39.1178853886302,39.3167286138035,156223.577509029,0.0,1.0
2009-08-11,43.59,44.01,43.49,43.49,140500,39.3980735695562,39.7776833630688,39.3076902853865,39.3076902853865,155449.098017129,0.0,1.0
2009-08-12,43.59,44.42,43.54,43.75,138700,39.3980735695562,40.1482548281644,39.3528819274713,39.5426868242276,153457.579323671,0.0,1.0
2009-08-13,43.87,44.1,42.66,43.79,194800,39.7596067062348,39.9680568895591,38.6629774809204,39.6871022946438,214938.645222059,0.12,1.0
2009-08-14,43.22,43.99,42.7,43.89,165100,39.1705083620576,39.8683633236214,38.6992296867159,39.7777328091326,182168.225493645,0.0,1.0
2009-08-17,43.0,43.53,42.34,42.8,71200,38.9711212301823,39.4514629569729,38.3729598345562,38.7898602012047,78560.7368573439,0.0,1.0
2009-08-18,42.68,43.26,42.21,43.09,92000,38.6811035838181,39.2067605678532,38.2551401657208,39.0526886932222,101511.064478591,0.0,1.0
2009-08-19,43.28,43.31,42.22,42.57,100500,39.2248866707509,39.2520758250976,38.2642032171697,38.5814100178805,110889.804131504,0.0,1.0
2009-08-20,43.76,43.84,43.03,43.28,136900,39.6599131402971,39.7324175518882,38.9983103845289,39.2248866707509,151052.877468685,0.0,1.0
2009-08-21,44.47,44.57,43.76,43.99,134700,40.3033897931676,40.3940203076564,39.6599131402971,39.8683633236214,148625.438970284,0.0,1.0
2009-08-24,44.8,44.87,44.41,44.5,70200,40.6024704909806,40.6659118511228,40.2490114844743,40.3305789475142,77457.3557217071,0.0,1.0
2009-08-25,44.78,44.98,44.45,44.92,98900,40.5843443880829,40.7656054170605,40.2852636902698,40.7112271083672,109124.394314485,0.0,1.0
2009-08-26,44.55,45.2,44.06,44.76,73000,40.3758942047586,40.9649925489358,39.9318046837635,40.5662182851851,80546.8229014903,0.0,1.0
2009-08-27,44.24,44.56,43.89,44.34,143600,40.0949396098434,40.3849572562075,39.7777328091326,40.1855701243322,158445.531077452,0.0,1.0
2009-08-28,43.9,44.7,43.44,44.7,55400,39.7867958605815,40.5118399764918,39.369895493933,40.5118399764918,61127.3149142816,0.0,1.0
2009-08-31,43.54,44.06,43.22,43.77,89800,39.4605260084218,39.9318046837635,39.1705083620576,39.668976191746,99083.6259801893,0.0,1.0
2009-09-01,42.9,43.81,42.3801,43.2,102700,38.8804907156935,39.7052283975415,38.4093026708663,39.1523822591599,113317.242629905,0.0,1.0
2009-09-02,42.0,43.02,41.89,42.9,124400,38.0648160852943,38.9892473330801,37.9651225193567,38.8804907156935,137260.613273225,0.0,1.0
2009-09-03,41.97,42.37,41.46,42.35,94500,38.0376269309477,38.4001489889029,37.5754113070548,38.3820228860051,104269.517317683,0.0,1.0
2009-09-04,42.5,42.64,41.71,41.97,87300,38.5179686577383,38.6448513780226,37.8019875932768,38.0376269309477,96325.1731410973,0.0,1.0
2009-09-08,42.16,42.83,41.6,42.68,179500,38.2098249084764,38.8170493555513,37.7022940273392,38.6811035838181,198056.913846815,0.0,1.0
2009-09-09,43.1,43.335,42.11,42.26,85900,39.0617517446711,39.2747334537198,38.164509651232,38.3004554229652,94780.4395512056,0.0,1.0
2009-09-10,43.95,44.0,42.8,43.13,69000,39.8321111178259,39.8774263750703,38.7898602012047,39.0889408990177,76133.2983589427,0.0,1.0
2009-09-11,43.89,44.05,43.39,43.87,58000,39.7777328091326,39.9227416323147,39.3245802366886,39.7596067062348,63996.1058669374,0.0,1.0
2009-09-14,43.92,44.21,43.68,43.75,38200,39.8049219634792,40.0677504554967,39.5874087287061,39.6508500888483,42149.1593813278,0.0,1.0
2009-09-15,44.05,44.26,43.524,43.98,50500,39.9227416323147,40.1130657127411,39.4460251261036,39.8593002721725,55720.747349661,0.0,1.0
2009-09-16,44.28,44.28,43.38,44.04,39700,40.1311918156389,40.1311918156389,39.3155171852397,39.9136785808658,43804.231084783,0.0,1.0
2009-09-17,44.56,45.09,44.16,44.35,85900,40.3849572562075,40.8652989829981,40.0224351982523,40.194633175781,94780.4395512057,0.0,1.0
2009-09-18,45.03,45.27,44.3,44.66,151500,40.8109206743049,41.028433909078,40.1493179185366,40.4755877706963,167162.242048983,0.0,1.0
2009-09-21,44.94,45.3,44.56,44.8,67300,40.7293532112649,41.0556230634246,40.3849572562075,40.6024704909806,74257.5504283602,0.0,1.0
2009-09-22,44.48,45.43,44.0,45.1,103100,40.3124528446165,41.17344273226,39.8774263750703,40.874362034447,113758.595084159,0.0,1.0
2009-09-23,44.43,45.32,44.26,44.59,70800,40.2671375873721,41.0737491663224,40.1130657127411,40.4121464105542,78119.3844030891,0.0,1.0
2009-09-24,44.3,44.65,43.92,44.47,51400,40.1493179185366,40.4665247192474,39.8049219634792,40.3033897931676,56713.7903717343,0.0,1.0
2009-09-25,43.9,44.58,43.56,44.3,58000,39.7867958605815,40.4030833591053,39.4786521113196,40.1493179185366,63996.1058669374,0.0,1.0
2009-09-28,45.11,45.85,43.99,44.21,64900,40.8834250858959,41.554090893113,39.8683633236214,40.0677504554967,71609.4357028317,0.0,1.0
2009-09-29,44.61,45.11,44.36,45.11,187100,40.4302725134519,40.8834250858959,40.2036962272299,40.8834250858959,206442.610477655,0.0,1.0
2009-09-30,43.89,44.56,43.2,44.56,83100,39.7777328091326,40.3849572562075,39.1523822591599,40.3849572562075,91690.9723714224,0.0,1.0
2009-10-01,43.5,43.91,43.07,43.6,129400,39.4242738026263,39.7958589120303,39.0345625903245,39.5149043171151,142777.518951409,0.0,1.0
2009-10-02,43.81,44.19,43.13,43.36,116000,39.7052283975415,40.049624352599,39.0889408990177,39.297391082342,127992.211733875,0.0,1.0
2009-10-05,44.25,44.53,43.54,44.03,100000,40.1040026612922,40.3577681018609,39.4605260084218,39.9046155294169,110338.113563685,0.0,1.0
2009-10-06,45.14,45.28,43.91,44.53,59600,40.9106142402425,41.0374969605269,39.7958589120303,40.3577681018609,65761.5156839565,0.0,1.0
2009-10-07,45.57,45.71,45.06,45.06,49900,41.3003254525444,41.4272081728287,40.8381098286515,40.8381098286515,55058.7186682789,0.0,1.0
2009-10-08,45.57,46.23,45.49,45.79,99500,41.3003254525444,41.8984868481704,41.2278210409533,41.4997125844197,109786.422995867,0.0,1.0
2009-10-09,45.91,46.42,45.41,45.41,84000,41.6084692018063,42.0706848256991,41.1553166293623,41.1553166293623,92684.0153934955,0.0,1.0
2009-10-12,46.14,46.7,45.56,46.0,123500,41.8169193851305,42.3244502662678,41.2912624010955,41.6900366648462,136267.570251151,0.0,1.0
2009-10-13,46.21,46.4,45.9,46.23,45700,41.8803607452727,42.0525587228014,41.5994061503574,41.8984868481704,50424.5178986041,0.0,1.0
2009-10-14,47.24,47.35,45.87,46.41,66100,42.8138550445072,42.9135486104449,41.5722169960107,42.0616217742502,72933.493065596,0.0,1.0
2009-10-15,47.38,47.61,46.83,47.09,577800,42.9407377647916,43.1491879481158,42.4422699351032,42.6779092727741,637533.620170973,0.0,1.0
2009-10-16,47.47,47.86,46.85,47.31,75900,43.0223052278315,43.3757642343378,42.4603960380009,42.8772964046494,83746.6281948371,0.0,1.0
2009-10-19,47.87,48.16,47.2001,47.67,78200,43.3848272857867,43.6476557778042,42.7776934692262,43.2035662568091,86284.4048068018,0.0,1.0
2009-10-20,47.29,47.94,47.27,47.82,78000,42.8591703017516,43.4482686459288,42.8410441988539,43.3395120285423,86063.7285796746,0.0,1.0
2009-10-21,46.46,48.08,46.44,47.33,133800,42.1069370314946,43.5751513662131,42.0888109285969,42.8954225075472,147632.395948211,0.0,1.0
2009-10-22,47.16,47.48,46.41,46.54,68500,42.7413506329162,43.0313682792804,42.0616217742502,42.1794414430857,75581.6077911244,0.0,1.0
2009-10-23,47.14,47.78,46.9,47.43,163700,42.7232245300185,43.3032598227468,42.5057112952453,42.986053022036,180623.491903753,0.0,1.0
2009-10-26,47.33,47.95,46.72,47.04,115700,42.8954225075472,43.4573316973777,42.3425763691655,42.6325940155297,127661.197393184,0.0,1.0
2009-10-27,46.59,47.54,46.3,47.32,185600,42.2247567003301,43.0857465879736,41.9619282083126,42.8863594560983,204787.5387742,0.0,1.0
2009-10-28,44.74,46.87,44.47,46.72,281800,40.5480921822873,42.4785221408987,40.3033897931676,42.3425763691655,310932.804022465,0.0,1.0
2009-10-29,44.82,45.5,44.2,45.12,276800,40.6205965938784,41.2368840924022,40.0586874040479,40.8924881373448,305415.898344281,0.0,1.0
2009-10-30,45.32,45.77,44.1,44.77,297200,41.0737491663224,41.481586481522,39.9680568895591,40.575281336634,327924.873511272,0.0,1.0
2009-11-02,44.44,45.69,44.14,45.69,245100,40.276200638821,41.4090820699309,40.0043090953546,41.4090820699309,270438.716344592,0.0,1.0
2009-11-03,44.81,45.05,44.02,44.28,145500,40.6115335424295,40.8290467772026,39.895552477968,40.1311918156389,160541.955235162,0.0,1.0
2009-11-04,44.43,45.32,44.19,44.8,204200,40.2671375873721,41.0737491663224,40.049624352599,40.6024704909806,225310.427897045,0.0,1.0
2009-11-05,44.99,45.25,44.38,44.65,80200,40.7746684685093,41.0103078061802,40.2218223301277,40.4665247192474,88491.1670780757,0.0,1.0
2009-11-06,45.16,45.33,44.63,44.7,78200,40.9287403431403,41.0828122177712,40.4483986163497,40.5118399764918,86284.4048068019,0.0,1.0
2009-11-09,45.36,45.42,45.01,45.37,82000,41.1100013721179,41.1643796808112,40.7927945714071,41.1190644235668,90477.2531222219,0.0,1.0
2009-11-10,45.46,45.7599,45.4,45.4,85300,41.2006318866067,41.4724327995586,41.1462535779134,41.1462535779134,94118.4108698235,0.0,1.0
2009-11-11,45.63,45.87,45.2,45.84,73200,41.3547037612376,41.5722169960107,40.9649925489358,41.5450278416641,80767.4991286177,0.0,1.0
2009-11-12,45.13,45.88,44.91,45.63,86300,40.9015511887937,41.5812800474596,40.7021640569183,41.3547037612376,95221.7920054603,0.0,1.0
2009-11-13,45.47,45.68,44.53,45.37,68400,41.2096949380556,41.400019018482,40.3577681018609,41.1190644235668,75471.2696775606,0.0,1.0
2009-11-16,46.58,46.97,45.6,45.91,142200,42.2156936488812,42.5691526553875,41.327514606891,41.6084692018063,156900.79748756,0.0,1.0
2009-11-17,46.19,46.7,46.16,46.27,54000,41.9709912597614,42.4344077036341,41.9437314689454,42.0436840352709,59428.1889737331,0.12,1.0
2009-11-18,46.01,46.57,45.479,46.34,49400,41.8074325148652,42.3162819434313,41.3249342174213,42.1072902138416,54365.7876907854,0.0,1.0
2009-11-19,45.03,45.66,44.82,45.66,97000,40.9169460148746,41.4894016220114,40.7261274791623,41.4894016220114,106750.635749113,0.0,1.0
2009-11-20,45.19,45.38,44.78,44.88,73800,41.0623315658935,41.2349769077284,40.6897810914076,40.7806470607944,81218.5249307684,0.0,1.0
2009-11-23,45.9,46.51,45.62,45.74,108300,41.7074799485397,42.2617623617992,41.4530552342567,41.5620943975209,119186.534552876,0.0,1.0
2009-11-24,45.7,46.0,45.53,46.0,83600,41.5257480097661,41.7983459179265,41.3712758618086,41.7983459179265,92003.6407074831,0.0,1.0
2009-11-25,45.46,46.01,45.3075,46.0,49700,41.3076696832378,41.8074325148652,41.169099079923,41.7983459179265,54695.9442961951,0.0,1.0
2009-11-27,44.67,45.69,44.2701,44.8,78800,40.5898285250821,41.5166614128275,40.2264555135043,40.707954285285,86721.135020929,0.0,1.0
2009-11-30,45.18,45.36,43.88,44.69,186800,41.0532449689548,41.216803713851,39.8719873669264,40.6080017189595,205577.512968395,0.0,1.0
2009-12-01,46.54,47.13,45.68,45.68,270100,42.2890221526152,42.8251313719973,41.5075748158888,41.5075748158888,297250.997070469,0.0,1.0
2009-12-02,47.04,47.59,46.53,46.53,82900,42.7433519995492,43.2431148311766,42.2799355556766,42.2799355556766,91233.2752948605,0.0,1.0
2009-12-03,45.57,47.29,45.52,47.02,113400,41.4076222495633,42.9705169230162,41.3621892648699,42.7251788056719,124799.196844839,0.0,1.0
2009-12-04,46.1,47.27,45.99,46.21,150200,41.8892118873133,42.9523437291389,41.7892593209879,41.9891644536388,165298.40710842,0.0,1.0
2009-12-07,46.79,47.16,46.09,46.09,56100,42.5161870760822,42.8523911628134,41.8801252903747,41.8801252903747,61739.2852116005,0.0,1.0
2009-12-08,46.43,47.08,46.15,46.66,79400,42.1890695862898,42.7796983873039,41.9346448720067,42.3980613158794,87381.4482317481,0.0,1.0
2009-12-09,45.9,46.73,45.47,46.4,148900,41.7074799485397,42.4616674944501,41.3167562801765,42.1618097954737,163867.728484979,0.0,1.0
2009-12-10,46.0,46.47,45.55,46.18,103000,41.7983459179265,42.2254159740445,41.3894490556859,41.9619046628228,113353.767857306,0.0,1.0
2009-12-11,46.03,46.67,45.86,46.07,59800,41.8256057087426,42.4071479128181,41.671133560785,41.8619520964973,65811.2166783191,0.0,1.0
2009-12-14,46.74,47.01,46.25,46.41,55800,42.4707540913888,42.7160922087332,42.0255108413935,42.1708963924124,61409.1286061908,0.0,1.0
2009-12-15,47.21,47.85,46.59,46.7,80000,42.8978241475068,43.4793663515823,42.3344551373086,42.4344077036341,88041.7614425674,0.0,1.0
2009-12-16,47.09,47.71,46.8,47.59,64600,42.7887849842426,43.3521539944408,42.5252736730209,43.2431148311766,71093.7223648732,0.0,1.0
2009-12-17,46.08,47.29,45.95,46.79,72100,41.871038693436,42.9705169230162,41.7529129332331,42.5161870760822,79347.6375001138,0.0,1.0
2009-12-18,47.13,47.13,46.0,46.47,321600,42.8251313719973,42.8251313719973,41.7983459179265,42.2254159740445,353927.880999121,0.0,1.0
2009-12-21,47.66,48.78,47.19,47.19,80600,43.3067210097474,44.3244198668795,42.8796509536294,42.8796509536294,88702.0746533866,0.0,1.0
2009-12-22,47.78,48.42,47.55,47.66,39000,43.4157601730115,43.997302377087,43.2067684434219,43.3067210097474,42920.3587032516,0.0,1.0
2009-12-23,48.58,48.8,47.8,47.97,98400,44.1426879281059,44.3425930607568,43.4339333668889,43.5884055148464,108291.366574358,0.0,1.0
2009-12-24,48.34,48.95,48.23,48.6,12700,43.9246096015776,44.478892014837,43.8246570352521,44.1608611219833,13976.6296290076,0.0,1.0
2009-12-28,48.24,48.55,47.81,48.33,67200,43.8337436321908,44.1154281372898,43.4430199638276,43.9155230046389,73955.0796117566,0.0,1.0
2009-12-29,48.79,48.93,48.24,48.4,52200,44.3335064638182,44.4607188209597,43.8337436321908,43.9791291832097,57447.2493412752,0.0,1.0
2009-12-30,48.61,49.14,48.38,48.64,71300,44.1699477189219,44.651537356672,43.9609559893323,44.197207509738,78467.2198856883,0.0,1.0
2009-12-31,47.97,49.1,47.9,48.74,59400,43.5884055148464,44.6151909689172,43.5247993362757,44.2880734791248,65371.0078711064,0.0,1.0
2010-01-04,49.34,49.54,48.04,48.36,123300,44.8332692954455,45.0150012342191,43.6520116934172,43.9427827954549,135694.364823357,0.0,1.0
2010-01-05,48.7,49.5,48.33,49.32,154700,44.2517270913701,44.9786548464644,43.9155230046389,44.8150961015682,170250.756189565,0.0,1.0
2010-01-06,47.62,48.92,45.92,48.51,444400,43.2703746219926,44.451632224021,41.7256531424171,44.0790817495351,489071.984813462,0.0,1.0
2010-01-07,47.82,48.02,47.25,47.54,80300,43.4521065607662,43.6338384995398,42.9341705352615,43.1976818464832,88371.9180479771,0.0,1.0
2010-01-08,48.17,48.23,47.56,47.56,46000,43.77013745362,43.8246570352521,43.2158550403606,43.2158550403606,50624.0128294763,0.0,1.0
2010-01-11,48.25,48.74,47.69,48.32,86400,43.8428302291295,44.2880734791248,43.3339808005634,43.9064364077002,95085.1023579727,0.0,1.0
2010-01-12,48.06,48.14,47.55,48.08,79900,43.6701848872945,43.742877662804,43.2067684434219,43.6883580811719,87931.7092407643,0.0,1.0
2010-01-13,48.63,49.0,47.93,48.06,81300,44.1881209127993,44.5243249995304,43.5520591270917,43.6701848872945,89472.4400660091,0.0,1.0
2010-01-14,48.82,48.92,48.44,48.58,58500,44.3607662546342,44.451632224021,44.0154755709644,44.1426879281059,64380.5380548774,0.0,1.0
2010-01-15,49.01,49.08,48.25,49.02,108900,44.5334115964691,44.5970177750399,43.8428302291295,44.5424981934078,119846.847763695,0.0,1.0
2010-01-19,49.55,49.9,49.23,49.23,76500,45.0240878311578,45.3421187240116,44.7333167291201,44.7333167291201,84189.9343794551,0.0,1.0
2010-01-20,48.39,49.55,47.6,49.34,149600,43.970042586271,45.0240878311578,43.2522014281153,44.8332692954455,164638.093897601,0.0,1.0
2010-01-21,47.06,48.5,47.04,48.45,120200,42.7615251934266,44.0699951525964,42.7433519995492,44.0245621679031,132282.746567458,0.0,1.0
2010-01-22,47.81,48.31,46.48,47.17,196200,43.4430199638276,43.8973498107615,42.2345025709832,42.8614777597521,215922.419937896,0.0,1.0
2010-01-25,47.13,48.06,46.87,47.91,75100,42.8251313719973,43.6701848872945,42.5888798515917,43.5338859332143,82649.2035542102,0.0,1.0
2010-01-26,47.44,47.87,46.71,47.15,67000,43.1068158770964,43.4975395454596,42.4434943005728,42.8433045658747,73734.9752081502,0.0,1.0
2010-01-27,47.59,48.24,47.27,47.4,77500,43.2431148311766,43.8337436321908,42.9523437291389,43.0704694893417,85290.4563974872,0.0,1.0
2010-01-28,46.41,47.59,45.9,47.59,89800,42.1708963924124,43.2431148311766,41.7074799485397,43.2431148311766,98826.8772192819,0.0,1.0
2010-01-29,46.5,47.33,46.21,46.4,132100,42.2526757648605,43.0068633107709,41.9891644536388,42.1618097954737,145378.95858204,0.0,1.0
2010-02-01,46.92,47.28,46.34,46.79,78100,42.6343128362851,42.9614303260775,42.1072902138416,42.5161870760822,85950.7696083064,0.0,1.0
2010-02-02,47.03,47.385,46.56,46.92,75100,42.7342654026105,43.0568395939337,42.3071953464926,42.6343128362851,82649.2035542103,0.0,1.0
2010-02-03,47.11,47.27,46.644,47.03,293200,42.80695817812,42.9523437291389,42.3835227607775,42.7342654026105,322673.055687009,0.0,1.0
2010-02-04,46.93,47.63,46.86,47.0,163400,42.6433994332237,43.2794612189313,42.579793254653,42.7070056117945,179825.297746444,0.0,1.0
2010-02-05,47.7,47.85,46.41,46.91,92200,43.3430673975021,43.4793663515823,42.1708963924124,42.6252262393464,101468.130062559,0.0,1.0
2010-02-08,47.32,47.85,47.23,47.52,50700,42.9977767138323,43.4793663515823,42.9159973413841,43.1795086526058,55796.466314227,0.0,1.0
2010-02-09,48.12,48.28,47.52,47.63,80900,43.7247044689266,43.8700900199455,43.1795086526058,43.2794612189313,89032.2312587964,0.0,1.0
2010-02-10,47.89,48.18,47.43,47.86,49000,43.515712739337,43.7792240505587,43.0977292801577,43.488452948521,53925.5788835725,0.0,1.0
2010-02-11,48.43,48.5,47.52,47.87,60100,44.0063889740257,44.0699951525964,43.1795086526058,43.4975395454596,66141.3732837288,0.0,1.0
2010-02-12,49.4,49.4,47.94,48.18,113300,44.8877888770776,44.8877888770776,43.5611457240304,43.7792240505587,124689.144643036,0.0,1.0
2010-02-16,51.25,51.37,49.86,49.89,183100,46.5688093107334,46.6778484739975,45.3057723362569,45.3330321270729,201505.581501676,0.0,1.0
2010-02-17,52.84,52.92,50.15,50.21,249700,48.0135782239834,48.0862709994929,45.5692836474786,45.6238032291107,274800.347902614,0.0,1.0
2010-02-18,52.83,53.03,52.49,52.81,219300,48.0044916270448,48.1862235658183,47.6955473311296,47.9863184331674,241344.478554438,0.0,1.0
2010-02-19,53.37,54.47,52.92,52.92,273600,48.4951678617335,49.4946935249882,48.0862709994929,48.0862709994929,301102.82413358,0.0,1.0
2010-02-22,53.2,53.57,53.0,53.33,176800,48.3406957137759,48.6768998005071,48.1589637750023,48.4588214739787,194572.292788074,0.0,1.0
2010-02-23,53.82,54.17,52.72,53.23,149200,48.904064723974,49.2220956168278,47.9045390607193,48.3679555045919,164197.885090388,0.0,1.0
2010-02-24,54.46,54.57,53.79,53.79,107600,49.4856069280495,49.585559494375,48.876804933158,48.876804933158,118416.169140253,0.0,1.0
2010-02-25,53.91,54.18,53.16,53.78,100200,49.0948832596863,49.3407674830236,48.4118715281937,48.9764945595609,110027.392700526,0.12,1.0
2010-02-26,53.56,54.34,53.55,53.78,157200,48.7761444516564,49.4864766524087,48.7670376285699,48.9764945595609,172617.82567388,0.0,1.0
2010-03-01,54.56,54.62,53.63,53.63,197600,49.6868267603132,49.7414676988326,48.8398922132624,48.8398922132624,216980.167640958,0.0,1.0
2010-03-02,54.53,54.99,54.26,54.73,295000,49.6595062910535,50.0784201530356,49.4136220677162,49.8416427527848,323932.94258139,0.0,1.0
2010-03-03,54.28,55.03,54.01,54.45,165500,49.4318357138893,50.1148474453819,49.185951490552,49.586651706361,181731.871177017,0.0,1.0
2010-03-04,54.05,54.69,53.96,54.24,138100,49.2223787828982,49.8052154604386,49.1404173751191,49.395408421543,151644.540238949,0.0,1.0
2010-03-05,55.19,55.41,53.96,54.24,202500,50.260556614767,50.4609067226715,49.1404173751191,49.395408421543,222360.748721123,0.0,1.0
2010-03-08,55.05,55.35,54.93,55.01,100400,50.133061091555,50.406265784152,50.0237792145162,50.0966337992087,110247.008254819,0.0,1.0
2010-03-09,55.62,55.85,55.0,55.06,248100,50.6521500074894,50.8616069384804,50.0875269761222,50.1421679146416,272433.095099806,0.0,1.0
2010-03-10,55.72,56.04,55.36,55.48,118600,50.743218238355,51.0346365771252,50.4153726072386,50.5246544842774,130232.023695433,0.0,1.0
2010-03-11,55.94,55.95,55.26,55.36,77700,50.9435683462595,50.9526751693461,50.3243043763729,50.4153726072386,85320.6428426238,0.0,1.0
2010-03-12,56.0,56.43,55.63,55.94,107200,50.9982092847789,51.3898026775014,50.6612568305759,50.9435683462595,117713.937100763,0.0,1.0
2010-03-15,56.28,56.655,55.56,55.76,118900,51.2532003312028,51.5947061969491,50.59750906897,50.7796455307013,130561.447026872,0.0,1.0
2010-03-16,55.97,56.68,55.48,56.51,161100,50.9708888155192,51.6174732546655,50.5246544842774,51.4626572621939,176900.328982583,0.0,1.0
2010-03-17,56.38,56.74,55.7901,55.88,83600,51.3442685620685,51.672114193185,50.8070570681919,50.8889274077401,91799.3016942515,0.0,1.0
2010-03-18,56.91,57.0,56.15,56.23,92000,51.8269301856566,51.9088915934357,51.1348116310775,51.20766621577,101023.154974535,0.0,1.0
2010-03-19,56.64,57.0,56.2,57.0,128400,51.5810459623193,51.9088915934357,51.1803457465103,51.9088915934357,140993.185855764,0.0,1.0
2010-03-22,57.18,57.3,55.5,56.29,83700,52.0728144089939,52.1820962860327,50.5428681304506,51.2623071542894,91909.1094713978,0.0,1.0
2010-03-23,55.04,56.55,53.82,56.51,297600,50.1239542684684,51.4990845545402,49.0129218519072,51.4626572621939,326787.944787192,0.0,1.0
2010-03-24,54.53,55.12,54.47,54.67,186000,49.6595062910535,50.196808853161,49.6048653525341,49.7870018142654,204242.465491995,0.0,1.0
2010-03-25,54.29,55.41,54.22,54.61,95800,49.4409425369759,50.4609067226715,49.3771947753699,49.732360875746,105195.850506092,0.0,1.0
2010-03-26,54.37,54.72,54.26,54.52,114800,49.5137971216684,49.8325359296983,49.4136220677162,49.6503994679669,126059.328163877,0.0,1.0
2010-03-29,54.49,54.81,53.99,54.36,78200,49.6230789987072,49.9144973374774,49.1677378443788,49.5046902985818,85869.6817283549,0.0,1.0
2010-03-30,55.05,55.28,54.38,54.38,72000,50.133061091555,50.3425180225461,49.522903944755,49.522903944755,79061.5995452884,0.0,1.0
2010-03-31,54.38,55.19,54.36,54.73,98300,49.522903944755,50.260556614767,49.5046902985818,49.8416427527848,107941.044934748,0.0,1.0
2010-04-01,54.2,54.97,53.77,54.47,75300,49.3589811291968,50.0602065068625,48.9673877364744,49.6048653525341,82685.256191114,0.0,1.0
2010-04-05,55.12,55.13,54.51,54.61,85200,50.196808853161,50.2059156762476,49.6412926448804,49.732360875746,93556.2261285912,0.0,1.0
2010-04-06,55.35,55.5,54.795,54.91,78500,50.406265784152,50.5428681304506,49.9008371028475,50.0055655683431,86199.1050597937,0.0,1.0
2010-04-07,55.47,55.53,54.64,55.14,130100,50.5155476611909,50.5701885997103,49.7596813450057,50.2150224993341,142859.91806725,0.0,1.0
2010-04-08,55.28,55.43,54.69,55.23,59400,50.3425180225461,50.4791203688446,49.8052154604386,50.2969839071132,65225.8196248629,0.0,1.0
2010-04-09,55.19,55.27,54.37,55.19,62700,50.260556614767,50.3334111994595,49.5137971216684,50.260556614767,68849.4762706886,0.0,1.0
2010-04-12,55.14,55.33,54.77,55.25,124000,50.2150224993341,50.3880521379789,49.8780700451311,50.3151975532864,136161.64366133,0.0,1.0
2010-04-13,55.4,55.5,54.58,54.96,50300,50.4517998995849,50.5428681304506,49.7050404064863,50.0510996837759,55233.3119045556,0.0,1.0
2010-04-14,56.67,56.7,55.4,55.6,194600,51.608366431579,51.6356869008387,50.4517998995849,50.6339363613162,213685.934326571,0.0,1.0
2010-04-15,56.51,56.75,56.02,56.5,62400,51.4626572621939,51.6812210162715,51.0164229309521,51.4535504391073,68520.0529392499,0.0,1.0
2010-04-16,56.4,56.97,56.24,56.56,116100,51.3624822082417,51.881571124176,51.2167730388566,51.5081913776267,127486.829266777,0.0,1.0
2010-04-19,56.28,56.58,55.79,56.06,121800,51.2532003312028,51.5264050237999,50.806965999961,51.0528502232983,133745.872564113,0.0,1.0
2010-04-20,56.55,56.79,56.01,56.18,95700,51.4990845545402,51.7176483086178,51.0073161078655,51.1621321003372,105086.042728946,0.0,1.0
2010-04-21,55.18,56.615,54.29,56.31,222100,50.2514497916804,51.5582789046029,49.4409425369759,51.2805208004625,243883.073041785,0.0,1.0
2010-04-22,55.33,55.57,54.23,54.94,140300,50.3880521379789,50.6066158920565,49.3863015984565,50.0328860376028,154060.311336166,0.0,1.0
2010-04-23,55.03,55.5499,54.5,55.46,104000,50.1148474453819,50.5883111776525,49.6321858217938,50.5064408381043,114200.088232083,0.0,1.0
2010-04-26,54.86,55.15,54.51,55.15,98000,49.9600314529102,50.2241293224207,49.6412926448804,50.2241293224207,107611.621603309,0.0,1.0
2010-04-27,54.65,55.45,54.53,54.7,137300,49.7687881680923,50.4973340150177,49.6595062910535,49.8143222835252,150766.078021779,0.0,1.0
2010-04-28,54.67,55.16,54.44,55.11,90200,49.7870018142654,50.2332361455073,49.5775448832744,50.1877020300744,99046.614985903,0.0,1.0
2010-04-29,55.88,55.89,54.33,54.82,116000,50.8889274077401,50.8980342308267,49.4773698293221,49.923604160564,127377.021489631,0.0,1.0
2010-04-30,55.01,56.19,55.0,56.02,176900,50.0966337992087,51.1712389234237,50.0875269761222,51.0164229309521,194249.957771688,0.0,1.0
2010-05-03,55.49,55.55,54.88,55.08,99100,50.533761307364,50.5884022458834,49.9782450990834,50.1603815608147,108819.507151918,0.0,1.0
2010-05-04,54.22,54.76,53.87,54.76,98200,49.3771947753699,49.8689632220445,49.05845596734,49.8689632220445,107831.237157602,0.0,1.0
2010-05-05,54.19,54.6,53.65,54.0,121300,49.3498743061102,49.7232540526595,48.8581058594355,49.1768446674654,133196.833678382,0.0,1.0
2010-05-06,53.02,54.81,48.74,54.05,165200,48.2843760049818,49.9144973374774,44.3866557239308,49.2223787828982,181402.447845578,0.0,1.0
2010-05-07,51.31,53.03,51.02,53.03,167700,46.7271092571787,48.2934828280683,46.4630113876682,48.2934828280683,184147.642274234,0.0,1.0
2010-05-10,53.59,53.75,52.54,52.61,91400,48.8034649209161,48.9491740903012,47.8472484968265,47.9109962584325,100364.308311658,0.0,1.0
2010-05-11,54.93,55.33,53.06,53.16,129600,50.0237792145162,50.3880521379789,48.3208032973281,48.4118715281937,142310.879181519,0.0,1.0
2010-05-12,55.92,55.99,54.8,55.15,125600,50.9253547000864,50.9891024616924,49.9053905143908,50.2241293224207,137918.56809567,0.0,1.0
2010-05-13,55.77,56.32,55.4,55.62,103900,50.7887523537879,51.2896276235491,50.4517998995849,50.6521500074894,114090.280454937,0.0,1.0
2010-05-14,55.66,55.72,54.96,55.4,91900,50.6885772998356,50.743218238355,50.0510996837759,50.4517998995849,100913.347197389,0.0,1.0
2010-05-17,56.74,56.75,55.2,56.0,137900,51.672114193185,51.6812210162715,50.2696634378535,50.9982092847789,151424.924684656,0.0,1.0
2010-05-18,55.97,57.0,55.69,57.0,99400,50.9708888155192,51.9088915934357,50.7158977690953,51.9088915934357,109148.930483357,0.0,1.0
2010-05-19,55.57,56.2,55.18,55.9,83100,50.6066158920565,51.1803457465103,50.2514497916804,50.9071410539133,91250.2628085204,0.0,1.0
2010-05-20,53.66,55.17,53.6,54.74,143100,48.8672126825221,50.2423429685938,48.8125717440027,49.8507495758714,157134.929096261,0.0,1.0
2010-05-21,53.69,54.34,52.76,52.79,164100,48.8945331517818,49.4864766524087,48.047598604731,48.0749190739907,180194.56229697,0.0,1.0
2010-05-24,56.87,57.63,53.59,53.59,461000,51.7905028933103,52.4826214478895,48.8034649209161,48.8034649209161,506213.852644138,0.0,1.0
2010-05-25,57.59,57.88,56.44,56.58,381300,52.555476032582,52.8201242015254,51.5060091557376,51.6337703407448,417826.431376749,0.12,1.0
2010-05-26,57.06,58.6,56.76,57.78,178100,52.0718086893407,53.4771817244193,51.7980347214682,52.7288662122346,195160.995091002,0.0,1.0
2010-05-27,57.75,58.1,57.12,57.92,284400,52.7014888154473,53.0208917779652,52.1265634829152,52.8566273972417,311643.947242453,0.0,1.0
2010-05-28,56.91,57.63,56.89,57.63,110600,51.9349217054045,52.5919792282983,51.9166701075463,52.5919792282983,121194.868372065,0.0,1.0
2010-06-01,56.0,56.99,55.94,56.64,106000,51.104474002858,52.0079280968371,51.0497192092835,51.6885251343192,116154.213810478,0.0,1.0
2010-06-02,57.55,57.57,55.85,56.0,176700,52.5189728368657,52.5372244347239,50.9675870189218,51.104474002858,193626.882833127,0.0,1.0
2010-06-03,57.81,57.94,56.89,57.31,85000,52.7562436090218,52.8748789950999,51.9166701075463,52.2999536625677,93142.5299423647,0.0,1.0
2010-06-04,56.45,57.13,56.28,57.0,170800,51.5151349546667,52.1356892818443,51.3599963728723,52.0170538957662,187161.695460658,0.0,1.0
2010-06-07,55.49,56.83,55.36,56.59,122400,50.6390582574748,51.8619153139718,50.5204228713968,51.6428961396738,134125.243117005,0.0,1.0
2010-06-08,55.21,55.8,54.42,55.78,129000,50.3835358874606,50.9219580242764,49.6625977720631,50.9037064264182,141357.486618412,0.0,1.0
2010-06-09,55.55,55.96,55.16,55.68,133900,50.6938130510493,51.0679708071417,50.3379068928151,50.8124484371274,146726.879520972,0.0,1.0
2010-06-10,56.2,56.27,55.8,56.17,110700,51.2869899814397,51.3508705739432,50.9219580242764,51.2596125846524,121304.447819056,0.0,1.0
2010-06-11,56.48,56.62,55.54,55.9,89800,51.5425123514539,51.6702735364611,50.6846872521202,51.0132160135672,98402.3433979336,0.0,1.0
2010-06-14,56.94,57.36,56.49,56.92,100800,51.9622991021917,52.3455826572131,51.551638150383,51.9440475043335,110456.082566945,0.0,1.0
2010-06-15,58.02,58.16,57.17,57.42,116500,52.9478853865325,53.0756465715397,52.1721924775606,52.4003374507876,127660.055744535,0.0,1.0
2010-06-16,57.92,58.22,57.4201,57.57,69600,52.8566273972417,53.1304013651142,52.4004287087769,52.5372244347239,76267.2951057481,0.0,1.0
2010-06-17,58.34,58.4,57.75,58.12,75500,53.2399109522632,53.2946657458376,52.7014888154473,53.0391433758234,82732.482478218,0.0,1.0
2010-06-18,58.27,58.68,57.9,58.53,133600,53.1760303597596,53.5501881158519,52.8383757993836,53.4133011319157,146398.141179999,0.0,1.0
2010-06-21,58.02,58.97,57.87,58.97,166400,52.9478853865325,53.8148362847953,52.8109984025963,53.8148362847953,182340.199793053,0.0,1.0
2010-06-22,56.93,58.63,56.85,58.02,127400,51.9531733032626,53.5045591212065,51.88016691183,52.9478853865325,139604.215466556,0.0,1.0
2010-06-23,56.13,56.79,55.84,56.79,75400,51.2231093889361,51.8254121182555,50.9584612199927,51.8254121182555,82622.903031227,0.0,1.0
2010-06-24,55.41,56.389,55.38,55.88,67600,50.5660518660422,51.4594675811993,50.5386744692549,50.994964415709,74075.7061659277,0.0,1.0
2010-06-25,55.89,56.4,55.15,55.59,130000,51.0040902146381,51.4695059600213,50.3287810938861,50.7303162467657,142453.281088323,0.0,1.0
2010-06-28,55.51,56.34,55.33,55.83,91700,50.657309855333,51.4147511664468,50.4930454746095,50.9493354210636,100484.352890763,0.0,1.0
2010-06-29,54.62,55.2,54.27,54.8,134800,49.8451137506447,50.3744100885315,49.5257107881269,50.0093781313682,147713.094543891,0.0,1.0
2010-06-30,54.64,55.71,54.2,54.74,153900,49.8633653485029,50.8398258339146,49.4618301956233,49.9546233377937,168642.768919176,0.0,1.0
2010-07-01,53.35,54.39,52.63,54.39,115800,48.6861372866513,49.6352203752758,48.0290797637575,49.6352203752758,126892.999615598,0.0,1.0
2010-07-02,52.47,53.55,52.29,53.55,91700,47.8830669808921,48.868653265233,47.7188026001687,48.868653265233,100484.352890763,0.0,1.0
2010-07-06,51.98,53.42,51.73,53.27,122500,47.4359028333671,48.7500178791549,47.2077578601401,48.6131308952187,134234.822563996,0.0,1.0
2010-07-07,53.71,53.7799,51.78,52.01,139800,49.0146660480983,49.0784553826126,47.2533868547855,47.4632802301544,153192.066893442,0.0,1.0
2010-07-08,54.25,54.45,53.77,54.06,75700,49.5074591902687,49.6899751688503,49.0694208416728,49.3340690106161,82951.6413722001,0.0,1.0
2010-07-09,53.54,54.37,53.4,54.31,90400,48.8595274663039,49.6169687774177,48.7317662812967,49.5622139838432,99059.8200798796,0.0,1.0
2010-07-12,53.04,53.6395,52.73,53.49,59000,48.4032375198498,48.9503291656483,48.1203377530483,48.8138984716585,64651.8737247002,0.0,1.0
2010-07-13,55.23,55.35,53.42,53.73,108500,50.4017874853187,50.5112970724677,48.7500178791549,49.0329176459564,118893.699985254,0.0,1.0
2010-07-14,54.4,55.21,54.26,55.13,147500,49.6443461742049,50.3835358874606,49.5165849891978,50.3105294960279,161629.684311751,0.0,1.0
2010-07-15,53.83,54.55,53.465,54.55,136100,49.1241756352473,49.7812331581412,48.7910839743358,49.7812331581412,149137.627354774,0.0,1.0
2010-07-16,53.49,53.73,53.141,53.43,145500,48.8138984716585,49.0329176459564,48.4954080890335,48.759143678084,159438.09537193,0.0,1.0
2010-07-19,53.54,53.86,53.05,53.73,88400,48.8595274663039,49.1515530320345,48.4123633187789,49.0329176459564,96868.2311400592,0.0,1.0
2010-07-20,54.14,54.18,52.65,53.1,166900,49.4070754020488,49.4435785977651,48.0473313616156,48.4579923134243,182888.097028008,0.0,1.0
2010-07-21,52.75,54.38,52.73,54.38,92600,48.1385893509064,49.6260945763468,48.1203377530483,49.6260945763468,101470.567913682,0.0,1.0
2010-07-22,52.98,53.695,52.69,53.41,191100,48.3484827262753,49.0009773497047,48.0838345573319,48.7408920802258,209406.323199834,0.0,1.0
2010-07-23,53.72,53.78,52.71,52.8,130700,49.0237918470274,49.0785466406019,48.1020861551901,48.1842183455518,143220.337217259,0.0,1.0
2010-07-26,55.36,55.38,53.86,53.96,97500,50.5204228713968,50.5386744692549,49.1515530320345,49.2428110213253,106839.960816242,0.0,1.0
2010-07-27,55.03,55.8995,54.72,55.73,95900,50.2192715067371,51.0127597236207,49.9363717399355,50.8580774317728,105086.689664386,0.0,1.0
2010-07-28,54.27,55.19,54.17,54.87,58800,49.5257107881269,50.3652842896024,49.434452798836,50.0732587238718,64432.7148307181,0.0,1.0
2010-07-29,53.77,55.85,53.48,54.4,117000,49.0694208416728,50.9675870189218,48.8047726727294,49.6443461742049,128207.95297949,0.0,1.0
2010-07-30,52.92,53.38,52.16,53.04,89800,48.2937279327008,48.7135146834386,47.6001672140906,48.4032375198498,98402.3433979336,0.0,1.0
2010-08-02,53.3,53.8,52.76,53.57,85900,48.6405082920059,49.09679823846,48.1477151498355,48.8869048630911,94128.7449652839,0.0,1.0
2010-08-03,53.31,54.19,52.61,53.21,102900,48.649634090935,49.4527043966942,48.0108281658993,48.5583761016442,112757.250953757,0.0,1.0
2010-08-04,54.01,54.31,53.22,53.43,58600,49.2884400159707,49.5622139838432,48.5675019005733,48.759143678084,64213.5559367362,0.0,1.0
2010-08-05,53.71,53.99,53.19,53.65,42900,49.0146660480983,49.2701884181126,48.540124503786,48.9599112545238,47009.5827591464,0.0,1.0
2010-08-06,53.1,53.46,52.23,53.13,81000,48.4579923134243,48.7865210748712,47.6640478065942,48.4853697102115,88759.352062724,0.0,1.0
2010-08-09,53.84,53.89,53.3,53.3,48300,49.1333014341764,49.1789304288218,48.6405082920059,48.6405082920059,52926.8728966613,0.0,1.0
2010-08-10,53.37,54.02,53.12,53.39,68300,48.7043888845095,49.2975658148998,48.4762439112825,48.7226404823677,74842.7622948648,0.0,1.0
2010-08-11,51.99,52.71,51.94,52.5,107300,47.4450286322962,48.1020861551901,47.3993996376508,47.9104443776794,117578.746621362,0.0,1.0
2010-08-12,51.59,51.89,51.0,51.06,76000,47.2077578601401,47.4822747695807,46.6678746049069,46.722777986795,83054.9930292403,0.14,1.0
2010-08-13,50.66,51.42,50.57,51.35,86000,46.3567554408741,47.0521982781237,46.274400368042,46.9881443325876,93983.2815857194,0.0,1.0
2010-08-16,51.59,51.68,50.11,50.42,90600,47.2077578601401,47.2901129329723,45.853474440233,46.1371419133216,99010.2943216996,0.0,1.0
2010-08-17,52.62,52.81,51.77,52.0,83100,48.1502659158862,48.3241266251987,47.3724680058045,47.5829309697089,90814.0779043405,0.0,1.0
2010-08-18,52.49,52.72,51.95,52.43,89800,48.031308588462,48.2417715523665,47.5371781514689,47.9764052065739,98136.0312371813,0.0,1.0
2010-08-19,50.96,52.32,50.83,52.26,96600,46.6312723503148,47.8757490064456,46.5123150228905,47.8208456245575,105567.267455587,0.0,1.0
2010-08-20,50.72,50.94,50.1,50.74,104300,46.4116588227623,46.6129712230187,45.844323876585,46.4299599500583,113982.049644076,0.0,1.0
2010-08-23,50.07,51.29,50.0,50.88,78900,45.8168721856409,46.9332409506995,45.7528182401048,46.5580678411306,86224.1967106192,0.0,1.0
2010-08-24,49.52,50.71,49.49,49.58,91400,45.3135911849998,46.4025082591142,45.2861394940557,45.3684945668879,99884.5574062179,0.0,1.0
2010-08-25,50.83,51.2,49.22,49.22,120700,46.5123150228905,46.8508858778673,45.0390742755591,45.0390742755591,131904.442876701,0.0,1.0
2010-08-26,50.26,51.3,50.161,50.92,44400,45.9907328949533,46.9423915143475,45.9001423148379,46.5946700957227,48521.6011907667,0.0,1.0
2010-08-27,51.19,51.34,49.68,50.58,69100,46.8417353142192,46.9789937689396,45.4600002033681,46.28355093169,75514.4739252699,0.0,1.0
2010-08-30,50.11,51.26,50.09,50.99,55600,45.853474440233,46.9057892597554,45.835173312937,46.6587240412588,60761.2843740232,0.0,1.0
2010-08-31,49.9,50.59,49.6,50.16,98200,45.6613126036246,46.292701495338,45.3867956941839,45.8992272584731,107315.793624624,0.0,1.0
2010-09-01,51.81,51.83,50.19,50.4,94700,47.4090702603966,47.4273713876926,45.9266789494172,46.1188407860256,103490.892629856,0.0,1.0
2010-09-02,51.95,52.05,51.26,51.7,42400,47.5371781514689,47.6286837879491,46.9057892597554,47.3084140602683,46335.9434794709,0.0,1.0
2010-09-03,52.59,52.69,51.95,52.45,51500,48.1228142249422,48.2143198614224,47.5371781514689,47.9947063338699,56280.6860658668,0.0,1.0
2010-09-07,51.51,52.48,51.37,52.46,80800,47.1345533509559,48.022158024814,47.0064454598836,48.0038568975179,88300.5715363503,0.0,1.0
2010-09-08,51.64,51.97,51.29,51.66,53300,47.2535106783802,47.5554792787649,46.9332409506995,47.2718118056762,58247.778006033,0.0,1.0
2010-09-09,52.14,52.34,51.6101,52.21,38700,47.7110388607812,47.8940501337417,47.2261504930726,47.7750928063174,42292.4767135737,0.0,1.0
2010-09-10,52.52,52.76,52.151,52.29,64500,48.058760279406,48.2783738069585,47.7211044807941,47.8482973155016,70487.4611892895,0.0,1.0
2010-09-13,54.09,54.22,52.79,52.94,115300,49.4953987721453,49.6143560995696,48.3058254979026,48.4430839526229,126003.167056203,0.0,1.0
2010-09-14,53.8,54.13,53.64,53.91,74200,49.2300324263527,49.5320010267374,49.0836234079844,49.3306886264809,81087.9010890741,0.0,1.0
2010-09-15,54.53,54.59,53.74,53.74,81200,49.8980235726583,49.9529269545464,49.1751290444646,49.1751290444646,88737.7030786093,0.0,1.0
2010-09-16,54.29,54.65,54.04,54.53,37100,49.6784100451057,50.0078303364345,49.4496459539052,49.8980235726583,40543.9505445371,0.0,1.0
2010-09-17,54.83,56.05,53.99,54.88,148900,50.1725404820989,51.2889092471574,49.4038931356651,50.218293300339,162722.216605972,0.0,1.0
2010-09-20,56.34,56.37,54.711,55.04,98100,51.55427559295,51.5817272838941,50.0636487746874,50.3647023187073,107206.510739059,0.0,1.0
2010-09-21,56.21,56.74,56.06,56.42,50900,51.4353182655258,51.9202981388709,51.2980598108055,51.6274801021342,55624.988752478,0.0,1.0
2010-09-22,56.28,56.36,55.52,56.08,59100,51.4993722110619,51.5725767202461,50.8039293738123,51.3163609381015,64586.1853687908,0.0,1.0
2010-09-23,55.21,56.61,55.08,55.83,53000,50.5202619007237,51.8013408114466,50.4013045732994,51.087596846901,57919.9293493386,0.0,1.0
2010-09-24,56.91,56.94,55.3,55.96,67100,52.0758577208872,52.1033094118313,50.6026169735559,51.2065541743252,73328.8162139741,0.0,1.0
2010-09-27,56.42,57.0,56.091,56.99,41500,51.6274801021342,52.1582127937194,51.3264265581143,52.1490622300714,45352.3975093878,0.0,1.0
2010-09-28,57.3,57.45,55.86,56.72,73200,52.43272970316,52.5699881578804,51.115048537845,51.9019970115748,79995.0722334263,0.0,1.0
2010-09-29,57.17,57.43,57.0,57.0,87600,52.3137723757358,52.5516870305843,52.1582127937194,52.1582127937194,95731.8077547559,0.0,1.0
2010-09-30,56.97,57.7895,56.5,57.66,110600,52.1307611027754,52.8806497937307,51.7006846113184,52.7621499944888,120866.871434658,0.0,1.0
2010-10-01,56.5,57.67,56.12,57.45,121000,51.7006846113184,52.7713005581368,51.3529631926936,52.5699881578804,132232.291533396,0.0,1.0
2010-10-04,55.41,56.4,55.14,56.4,87400,50.7032731736841,51.6091789748382,50.4562079551875,51.6091789748382,95513.2419836263,0.0,1.0
2010-10-05,56.21,56.47,55.5,56.05,227800,51.4353182655258,51.6732329203743,50.7856282465163,51.2889092471574,248946.413316591,0.0,1.0
2010-10-06,55.83,56.27,55.63,56.03,92500,51.087596846901,51.4902216474139,50.9045855739406,51.2706081198614,101086.669147431,0.0,1.0
2010-10-07,55.49,56.26,55.47,56.26,146400,50.7764776828683,51.4810710837659,50.7581765555722,51.4810710837659,159990.144466852,0.0,1.0
2010-10-08,55.88,56.11,55.22,55.65,96100,51.1333496651411,51.3438126290456,50.5294124643717,50.9228867012366,105020.853027763,0.0,1.0
2010-10-11,55.88,56.42,55.71,56.0,40200,51.1333496651411,51.6274801021342,50.9777900831247,51.2431564289173,43931.7199970455,0.0,1.0
2010-10-12,56.13,56.41,55.22,55.67,50900,51.3621137563416,51.6183295384862,50.5294124643717,50.9411878285326,55624.9887524781,0.0,1.0
2010-10-13,57.39,57.59,56.14,56.38,80800,52.5150847759922,52.6980960489527,51.3712643199896,51.5908778475421,88300.5715363503,0.0,1.0
2010-10-14,57.56,57.87,56.9,57.49,102100,52.6706443580086,52.9543118310973,52.0667071572392,52.6065904124725,111577.82616165,0.0,1.0
2010-10-15,57.96,58.85,57.39,57.81,177300,53.0366669039294,53.8510670686033,52.5150847759922,52.8994084492091,193758.556106373,0.0,1.0
2010-10-18,58.1,58.27,57.63,58.06,57300,53.1647747950017,53.3203343770181,52.7346983035447,53.1281725404097,62619.0934286246,0.0,1.0
2010-10-19,57.16,58.06,56.79,57.37,55000,52.3046218120878,53.1281725404097,51.966050957111,52.4967836486962,60105.5870606344,0.0,1.0
2010-10-20,57.38,57.79,57.29,57.46,35800,52.5059342123442,52.8811073219131,52.423579139512,52.5791387215284,39123.2730321948,0.0,1.0
2010-10-21,57.09,58.09,56.41,57.76,47800,52.2405678665516,53.1556242313537,51.6183295384862,52.853655630969,52237.2192999696,0.0,1.0
2010-10-22,57.37,57.71,57.1,57.28,44400,52.4967836486962,52.8079028127289,52.2497184301996,52.414428575864,48521.6011907667,0.0,1.0
2010-10-25,58.19,58.2902,57.68,57.8,63900,53.2471298678339,53.3388185155871,52.7804511217848,52.8902578855611,69831.7638759008,0.0,1.0
2010-10-26,60.65,60.92,59.01,59.01,171000,55.4981685252471,55.7452337437436,53.9974760869716,53.9974760869716,186873.734315791,0.0,1.0
2010-10-27,60.18,60.6,59.17,60.1,105700,55.0680920337901,55.452415707007,54.14388510534,54.9948875246059,115512.010041983,0.0,1.0
2010-10-28,59.18,60.4,59.0,60.25,78700,54.153035668988,55.2694044340465,53.9883255233236,55.1321459793262,86005.6309394896,0.0,1.0
2010-10-29,58.94,59.26,58.81,58.88,49000,53.9334221414355,54.2262401781722,53.8144648140112,53.8785187595474,53548.613926747,0.0,1.0
2010-11-01,58.79,59.35,58.3,59.3,74400,53.7961636867152,54.3085952510043,53.3477860679621,54.2628424327642,81306.4668602036,0.0,1.0
2010-11-02,60.84,60.94,59.48,59.51,104200,55.6720292345595,55.7635348710397,54.4275525784286,54.4550042693727,113872.766758511,0.0,1.0
2010-11-03,61.18,61.25,60.17,60.84,95800,55.9831483985922,56.0472023441283,55.0589414701421,55.6720292345595,104693.004371069,0.0,1.0
2010-11-04,61.69,62.5399,61.38,61.93,149900,56.4498271446412,57.2275335490866,56.1661596715526,56.6694406721938,163815.04546162,0.0,1.0
2010-11-05,61.19,62.0499,60.84,61.47,110700,55.9922989622402,56.7791559303335,55.6720292345595,56.2485147443848,120976.154320222,0.0,1.0
2010-11-08,61.47,61.62,60.2,60.93,61400,56.2485147443848,56.3857731991051,55.0863931610861,55.7543843073917,67099.691736781,0.0,1.0
2010-11-09,61.41,61.96,61.17,61.74,67000,56.1936113624967,56.6968923631378,55.9739978349442,56.4955799628814,73219.5333284092,0.0,1.0
2010-11-10,62.37,62.38,60.84,61.55,79700,57.0720654727067,57.0812160363547,55.6720292345595,56.321719253569,87098.4597951375,0.0,1.0
2010-11-11,62.18,62.6,61.72,61.72,57100,56.8982047633943,57.2825284366112,56.4772788355853,56.4772788355853,62400.527657495,0.0,1.0
2010-11-12,61.23,62.01,60.92,61.64,57400,56.0289012168323,56.7426451813779,55.7452337437436,56.4040743264012,62728.3763141894,0.0,1.0
2010-11-15,61.23,61.93,61.031,61.54,38400,56.0289012168323,56.6694406721938,55.8468050002367,56.3125686899209,41964.6280568793,0.0,1.0
2010-11-16,59.88,60.96,59.4201,60.76,63400,54.7935751243495,55.7818359983357,54.372740702177,55.5988247253753,69285.3494480767,0.0,1.0
2010-11-17,59.56,60.31,59.27,60.01,35300,54.5007570876128,55.1870493612144,54.2353907418202,54.9125324517737,38576.8586043708,0.0,1.0
2010-11-18,60.26,60.55,59.86,60.04,50700,55.2694044340465,55.5353872964075,54.9025315204452,55.0676243315658,55277.9974976169,0.14,1.0
2010-11-19,60.41,60.7,59.91,60.06,55100,55.4069817766471,55.6729646390081,54.9483906346453,55.0859679772459,60075.2990555954,0.0,1.0
2010-11-22,60.52,60.74,59.62,60.08,118500,55.5078718278874,55.7096519303682,54.6824077722844,55.1043116229259,129200.053322832,0.0,1.0
2010-11-23,60.47,60.53,59.77,59.85,59700,55.4620127136873,55.5170436507275,54.8199851148849,54.8933596976051,65090.6597753003,0.0,1.0
2010-11-24,61.45,61.84,60.54,60.75,54700,56.3608513520106,56.718552442772,55.5262154735675,55.7188237532082,59639.1807321429,0.0,1.0
2010-11-26,61.07,61.47,60.89,61.06,7300,56.0123220840893,56.3791949976907,55.8472292729687,56.0031502612493,7959.15940300993,0.0,1.0
2010-11-29,61.3,61.6,60.33,60.69,69600,56.2232740094101,56.4984286946111,55.3336071939268,55.663792816168,75884.5882807522,0.0,1.0
2010-11-30,60.94,61.25,60.2,60.8,116300,55.8930883871689,56.1774148952099,55.2143734970063,55.7646828674084,126801.402543843,0.0,1.0
2010-12-01,61.5,62.83,61.22,62.35,162900,56.4067104662108,57.6265629039354,56.1498994266898,57.1863154076137,177609.187226071,0.0,1.0
2010-12-02,62.32,62.45,61.59,61.68,70900,57.1587999390936,57.2780336360141,56.4892568717711,56.5718032773314,77301.9728319731,0.0,1.0
2010-12-03,62.54,62.83,61.67,62.32,94500,57.3605800415744,57.6265629039354,56.5626314544914,57.1587999390936,103032.953915676,0.0,1.0
2010-12-06,62.45,62.84,62.305,62.31,140100,57.2780336360141,57.6357347267754,57.1450422048336,57.1496281162536,152750.442789273,0.0,1.0
2010-12-07,62.65,63.22,62.54,62.89,64500,57.4614700928147,57.9842639946967,57.3605800415744,57.6815938409756,70324.0796567316,0.0,1.0
2010-12-08,62.72,63.22,62.7,63.0,53900,57.525672852695,57.9842639946967,57.5073292070149,57.7824838922159,58766.9440852376,0.0,1.0
2010-12-09,62.57,63.22,62.39,63.22,79700,57.3880955100945,57.9842639946967,57.2230026989739,57.9842639946967,86896.5759479302,0.0,1.0
2010-12-10,63.26,63.48,62.44,62.77,87000,58.0209512860568,58.2227313885376,57.268861813174,57.5715319668952,94855.7353509402,0.0,1.0
2010-12-13,62.64,63.64,62.57,63.43,59100,57.4522982699747,58.3694805539781,57.3880955100945,58.1768722743374,64436.4822901215,0.0,1.0
2010-12-14,63.21,63.36,62.73,62.74,108000,57.9750921718567,58.1126695144572,57.534844675535,57.5440164983751,117751.947332202,0.0,1.0
2010-12-15,63.19,64.29,63.08,63.2,103000,57.9567485261766,58.9656490385804,57.8558584749362,57.9659203490166,112300.468289044,0.0,1.0
2010-12-16,64.06,64.19,62.95,63.29,200300,58.7546971132596,58.87393081018,57.7366247780158,58.0484667545769,218386.250468889,0.0,1.0
2010-12-17,63.53,63.75,62.78,63.75,351800,58.2685905027378,58.4703706052185,57.5807037897352,58.4703706052185,383566.06547656,0.0,1.0
2010-12-20,63.54,64.2599,63.35,63.67,150300,58.2777623255778,58.9380418518319,58.1034976916171,58.3969960224982,163871.460037314,0.0,1.0
2010-12-21,63.62,64.0,63.43,63.88,125100,58.3511369082981,58.6996661762194,58.1768722743374,58.589604302139,136396.0056598,0.0,1.0
2010-12-22,63.67,64.49,63.42,63.77,123700,58.3969960224982,59.149085495381,58.1677004514974,58.4887142508986,134869.591527716,0.0,1.0
2010-12-23,63.94,64.38,63.64,63.64,602000,58.6446352391792,59.0481954441407,58.3694805539781,58.3694805539781,656358.07679616,0.0,1.0
2010-12-27,64.04,64.63,63.61,63.8,72500,58.7363534675795,59.2774910151415,58.341965085458,58.5162297194187,79046.4461257835,0.0,1.0
2010-12-28,64.66,64.92,64.03,64.31,800800,59.3050064836616,59.5434738775025,58.7271816447395,58.9839926842604,873108.883552103,0.0,1.0
2010-12-29,64.28,64.955,64.22,64.89,96300,58.9564772157403,59.5755752574426,58.9014462787001,59.5159584089824,104995.486371213,0.0,1.0
2010-12-30,64.06,64.49,64.05,64.17,81100,58.7546971132596,59.149085495381,58.7455252904195,58.8555871645,88422.9900800143,0.0,1.0
2010-12-31,63.51,64.28,63.47,63.94,136200,58.2502468570577,58.9564772157403,58.2135595656976,58.6446352391792,148498.28913561,0.0,1.0
2011-01-03,64.08,64.61,63.31,63.45,228000,58.7730407589396,59.2591473694615,58.066810400257,58.1952159200175,248587.444367981,0.0,1.0
2011-01-04,63.15,64.2,62.37,64.2,143500,57.9200612348165,58.8831026330201,57.2046590532938,58.8831026330201,156457.44853862,0.0,1.0
2011-01-05,63.43,63.73,62.84,63.13,165500,58.1768722743374,58.4520269595384,57.6357347267754,57.9017175891364,180443.956328513,0.0,1.0
2011-01-06,63.43,63.82,63.05,63.37,110200,58.1768722743374,58.5345733650988,57.8283430064161,58.1218413372972,120150.598111191,0.0,1.0
2011-01-07,63.16,63.74,62.61,63.61,107200,57.9292330576565,58.4611987823785,57.4247828014546,58.341965085458,116879.710685296,0.0,1.0
2011-01-10,63.28,63.65,62.6,62.87,117600,58.0392949317369,58.3786523768182,57.4156109786146,57.6632501952955,128218.787095064,0.0,1.0
2011-01-11,63.3,63.75,63.15,63.65,214200,58.057638577417,58.4703706052185,57.9200612348165,58.3786523768182,233541.362208866,0.0,1.0
2011-01-12,63.48,63.78,63.18,63.78,77800,58.2227313885376,58.4978860737386,57.9475767033366,58.4978860737386,84825.0139115304,0.0,1.0
2011-01-13,63.29,63.56,62.96,63.54,66700,58.0484667545769,58.2961059712579,57.7457966008558,58.2777623255778,72722.7304357209,0.0,1.0
2011-01-14,63.33,63.4,62.88,63.25,99500,58.0851540459371,58.1493568058173,57.6724220181355,58.0117794632168,108484.432958834,0.0,1.0
2011-01-18,63.38,63.38,62.75,63.2,75500,58.1310131601373,58.1310131601373,57.5531883212151,57.9659203490166,82317.3335516779,0.0,1.0
2011-01-19,62.58,63.43,62.5,63.35,169100,57.3972673329345,58.1768722743374,57.3238927502142,58.1034976916171,184369.021239586,0.0,1.0
2011-01-20,62.3,63.05,62.21,62.25,121600,57.1404562934135,57.8283430064161,57.0579098878532,57.0945971792134,132579.97032959,0.0,1.0
2011-01-21,61.96,62.72,61.91,62.57,162000,56.8286143168524,57.525672852695,56.7827552026522,57.3880955100945,176627.920998302,0.0,1.0
2011-01-24,62.82,63.0,61.8301,61.94,170800,57.6173910810953,57.7824838922159,56.7094723381603,56.8102706711723,186222.52411426,0.0,1.0
2011-01-25,63.82,63.99,62.49,62.49,97300,58.5345733650988,58.6904943533793,57.3147209273742,57.3147209273742,106085.782179845,0.0,1.0
2011-01-26,64.83,65.17,63.63,64.0,172300,59.4609274719422,59.7727694485034,58.3603087311381,58.6996661762194,187857.967827207,0.0,1.0
2011-01-27,64.31,64.96,64.13,64.76,117800,58.9839926842604,59.5801611688627,58.8188998731398,59.396724712062,128436.84625679,0.0,1.0
2011-01-28,62.65,64.51,62.43,64.32,129900,57.4614700928147,59.1674291410611,57.259689990334,58.9931645071005,141629.425541231,0.0,1.0
2011-01-31,62.23,63.03,62.0,63.03,58200,57.0762535335333,57.8099993607361,56.8653016082125,57.8099993607361,63455.2160623531,0.0,1.0
2011-02-01,62.43,63.23,62.18,62.67,87900,57.259689990334,57.9934358175367,57.0303944193331,57.4798137384948,95837.0015787085,0.0,1.0
2011-02-02,62.45,62.88,62.28,62.36,49300,57.2780336360141,57.6724220181355,57.1221126477335,57.1954872304538,53751.5833655327,0.0,1.0
2011-02-03,62.41,62.7598,61.71,62.34,56000,57.2413463446539,57.5621767075983,56.5993187458515,57.1771435847737,61056.5652833638,0.0,1.0
2011-02-04,62.03,62.522,61.79,62.37,52400,56.8928170767326,57.3440707604623,56.6726933285718,57.2046590532938,57131.5003722904,0.0,1.0
2011-02-07,62.3,62.67,61.87,62.16,61200,57.1404562934135,57.4798137384948,56.7460679112921,57.0120507736531,66726.1034882476,0.0,1.0
2011-02-08,62.54,62.61,61.99,62.47,99300,57.3605800415744,57.4247828014546,56.8561297853725,57.2963772816941,108266.373797108,0.0,1.0
2011-02-09,62.3,62.56,61.67,62.31,87300,57.1404562934135,57.3789236872544,56.5626314544914,57.1496281162536,95182.8240935297,0.0,1.0
2011-02-10,62.53,62.66,62.07,62.07,113800,57.3514082187343,57.4706419156548,56.9295043680928,56.9295043680928,124075.663022264,0.0,1.0
2011-02-11,62.68,62.91,62.28,62.28,133800,57.4889855613348,57.6999374866556,57.1221126477335,57.1221126477335,145881.579194894,0.0,1.0
2011-02-14,63.35,63.45,62.38,62.64,112700,58.1034976916171,58.1952159200175,57.2138308761338,57.4522982699747,122876.33763277,0.0,1.0
2011-02-15,63.44,64.16,63.18,63.18,188900,58.1860440971775,58.8464153416599,57.9475767033366,57.9475767033366,205956.87825049,0.0,1.0
2011-02-16,64.4,65.88,61.3,64.15,378000,59.0665390898208,60.4239688701458,56.2232740094101,58.8372435188199,412131.815662705,0.0,1.0
2011-02-17,64.81,65.58,64.21,64.26,276500,59.4425838262622,60.1488141849448,58.8922744558601,58.9381335700603,301466.791086609,0.0,1.0
2011-02-18,65.32,65.38,64.96,65.0,145600,59.9103467911039,59.9653777281441,59.5801611688627,59.6168484602228,158747.069736746,0.0,1.0
2011-02-22,65.0,65.87,64.9,65.0,248200,59.6168484602228,60.4147970473058,59.5251302318225,59.6168484602228,270611.419702337,0.0,1.0
2011-02-23,64.59,65.21,64.52,65.05,214800,59.2408037237814,59.8094567398635,59.1766009639012,59.662707574423,234195.539694045,0.0,1.0
2011-02-24,64.39,64.8075,63.91,64.66,106700,59.1857727867412,59.5695289622104,58.7445680820101,59.4339504331524,116082.171043969,0.14,1.0
2011-02-25,65.22,65.22,64.14,64.4,87000,59.9486892553387,59.9486892553387,58.9559786696937,59.1949645514231,94649.9426506592,0.0,1.0
2011-02-28,65.44,65.54,65.04,65.25,98500,60.1509080783405,60.2428257251595,59.7832374910646,59.9762645493844,107161.141966551,0.0,1.0
2011-03-01,64.19,65.65,64.12,65.65,114200,59.0019374931032,60.3439351366603,58.9375951403299,60.3439351366603,124241.648858681,0.0,1.0
2011-03-02,64.41,64.86,63.98,64.08,88000,59.204156316105,59.6177857267904,58.8089104347834,58.9008280816023,95737.8730259541,0.0,1.0
2011-03-03,65.9,66.0,64.57,64.86,140300,60.5737292537078,60.6656469005268,59.3512245510153,59.6177857267904,152636.631653879,0.0,1.0
2011-03-04,66.32,66.83,65.62,66.16,153900,60.9597833703475,61.4285633691243,60.3163598426146,60.8127151354371,167432.48475789,0.0,1.0
2011-03-07,65.32,66.42,65.2,66.42,148800,60.0406069021577,61.0517010171665,59.9303057259749,61.0517010171665,161884.039843886,0.0,1.0
2011-03-08,66.71,66.8,65.15,65.52,146700,61.3182621929415,61.4009880750786,59.8843469025654,60.2244421957957,159599.386055767,0.0,1.0
2011-03-09,66.46,66.85,66.14,66.51,277400,61.0884680758941,61.4469468984881,60.7943316060733,61.1344268993036,301791.886106814,0.0,1.0
2011-03-10,65.01,65.92,65.0,65.8,113200,59.7556621970189,60.5921127830716,59.746470432337,60.4818116068888,123153.718483386,0.0,1.0
2011-03-11,64.95,65.41,64.6,64.88,75100,59.7005116089275,60.1233327842948,59.378799845061,59.6361692561542,81703.5711846495,0.0,1.0
2011-03-14,64.47,65.26,64.25,64.49,81400,59.2593069041964,59.9854563140663,59.0570880811946,59.2776904335602,88557.5325490075,0.0,1.0
2011-03-15,64.1,64.43,63.33,63.33,117100,58.9192116109661,59.2225398454688,58.21144573046,58.21144573046,127396.646947037,0.0,1.0
2011-03-16,63.72,64.48,63.6,64.2,127800,58.569924553054,59.2684986688783,58.4596233768712,59.0111292577851,139037.501962693,0.0,1.0
2011-03-17,64.07,64.5,63.74,64.5,88400,58.8916363169204,59.2868821982421,58.5883080824178,59.2868821982421,96173.0451760722,0.0,1.0
2011-03-18,65.02,65.02,64.03,64.09,247100,59.7648539617008,59.7648539617008,58.8548692581929,58.9100198462842,268827.595735378,0.0,1.0
2011-03-21,65.5,66.01,65.23,65.63,130400,60.2060586664319,60.6748386652087,59.9578810200206,60.3255516072965,141866.120938459,0.0,1.0
2011-03-22,65.13,65.75,64.91,65.7,113400,59.8659633732016,60.4358527834793,59.6637445501999,60.3898939600698,123371.304558446,0.0,1.0
2011-03-23,64.54,64.99,64.06,64.99,98900,59.3236492569697,59.7372786676551,58.8824445522386,59.7372786676551,107596.314116669,0.0,1.0
2011-03-24,64.54,64.7,64.08,64.7,91700,59.3236492569697,59.47071749188,58.9008280816023,59.47071749188,99763.2154145453,0.0,1.0
2011-03-25,64.96,65.8297,64.56,64.81,72400,59.7097033736094,60.509111147994,59.3420327863335,59.5718269033809,78766.1591713531,0.0,1.0
2011-03-28,65.12,65.35,64.83,65.05,57400,59.8567716085198,60.0681821962034,59.5902104327447,59.7924292557465,62447.2035419291,0.0,1.0
2011-03-29,65.18,65.38,64.78,65.06,57100,59.9119221966111,60.0957574902491,59.5442516093352,59.8016210204284,62120.8244293407,0.0,1.0
2011-03-30,66.01,66.01,65.04,65.3,55400,60.6748386652087,60.6748386652087,59.7832374910646,60.0222233727939,60271.3427913393,0.0,1.0
2011-03-31,66.61,66.93,65.93,66.01,224000,61.2263445461225,61.5204810159433,60.6013045477535,60.6748386652087,243696.404066065,0.0,1.0
2011-04-01,67.18,67.52,66.68,66.93,111800,61.7502751329907,62.0627951321753,61.2906868988958,61.5204810159433,121630.615957974,0.0,1.0
2011-04-04,68.31,68.38,67.14,67.14,133600,62.7889445420452,62.8532868948185,61.7135080742631,61.7135080742631,145347.498139403,0.0,1.0
2011-04-05,68.5,68.75,67.99,68.14,151300,62.9635880710013,63.1933821880487,62.4948080722245,62.6326845424529,164603.865782123,0.0,1.0
2011-04-06,68.54,69.01,68.28,68.63,59700,63.0003551297289,63.4323680697781,62.7613692479995,63.0830810118659,64949.4434051075,0.0,1.0
2011-04-07,68.5,68.73,68.09,68.68,78900,62.9635880710013,63.1749986586849,62.5867257190435,63.1290398352754,85837.7066107702,0.0,1.0
2011-04-08,67.55,68.76,67.15,68.76,91100,62.090370426221,63.2025739527306,61.722699838945,63.2025739527306,99110.4571893684,0.0,1.0
2011-04-11,67.78,67.85,67.1,67.51,88100,62.3017810139046,62.3661233666779,61.6767410155355,62.0536033674934,95846.6660634837,0.0,1.0
2011-04-12,66.92,67.83,66.9,67.22,81500,61.5112892512614,62.3477398373141,61.4929057218976,61.7870421917183,88666.3255865371,0.0,1.0
2011-04-13,66.5,67.19,65.98,67.08,65500,61.1252351346217,61.7594668976726,60.647263371163,61.6583574861718,71259.4395818181,0.0,1.0
2011-04-14,66.4,66.56,65.76,66.06,78500,61.0333174878027,61.1803857227131,60.4450445481612,60.7207974886182,85402.5344606523,0.0,1.0
2011-04-15,67.38,67.58,66.16,66.22,88100,61.9341104266287,62.1179457202666,60.8127151354371,60.8678657235285,95846.6660634836,0.0,1.0
2011-04-18,66.53,66.68,66.1,66.68,60000,61.1528104286674,61.2906868988958,60.7575645473457,61.2906868988958,65275.822517696,0.0,1.0
2011-04-19,66.35,66.9,65.82,66.78,70200,60.9873586643932,61.4929057218976,60.5001951362526,61.3826045457148,76372.7123457043,0.0,1.0
2011-04-20,67.36,67.38,66.67,67.16,52400,61.9157268972649,61.9341104266287,61.2814951342139,61.7318916036269,57007.5516654545,0.0,1.0
2011-04-21,67.48,67.81,67.36,67.78,59300,62.0260280734477,62.3293563079503,61.9157268972649,62.3017810139046,64514.2712549895,0.0,1.0
2011-04-25,66.87,67.33,66.01,67.33,88100,61.4653304278519,61.8881516032192,60.6748386652087,61.8881516032192,95846.6660634836,0.0,1.0
2011-04-26,69.5,71.52,68.69,69.48,309300,63.8827645391911,65.7395010049345,63.1382315999573,63.8643810098273,336496.865078723,0.0,1.0
2011-04-27,70.41,70.5,69.47,69.47,130800,64.7192151252438,64.8019410073809,63.8551892451454,63.8551892451454,142301.293088577,0.0,1.0
2011-04-28,70.61,70.79,70.16,70.4,81800,64.9030504188817,65.0685021831559,64.4894210081963,64.7100233605619,88992.7046991256,0.0,1.0
2011-04-29,69.63,70.79,68.91,70.79,183000,64.0022574800557,65.0685021831559,63.3404504229591,65.0685021831559,199091.258678973,0.0,1.0
2011-05-02,68.79,69.79,67.59,69.23,105000,63.2301492467763,64.1493257149661,62.1271374849485,63.6345868927798,114232.689405968,0.0,1.0
2011-05-03,69.64,69.75,68.43,68.63,134000,64.0114492447376,64.1125586562385,62.899245718228,63.0830810118659,145782.670289521,0.0,1.0
2011-05-04,69.84,70.18,69.11,69.78,158000,64.1952845383756,64.5078045375601,63.524285716597,64.1401339502842,171892.999296599,0.0,1.0
2011-05-05,70.8,71.61,69.53,69.53,172300,65.0776939478378,65.8222268870715,63.9103398332368,63.9103398332368,187450.403663317,0.0,1.0
2011-05-06,71.23,72.13,70.45,71.3,150900,65.4729398291594,66.3001986505302,64.7559821839714,65.5372821819327,164168.693632006,0.0,1.0
2011-05-09,71.53,72.02,70.73,70.97,76000,65.7486927696164,66.1990892390294,65.0133515950645,65.2339539474301,82682.7085224149,0.0,1.0
2011-05-10,72.02,72.25,71.63,71.92,73200,66.1990892390294,66.410499826713,65.8406104164353,66.1071715922104,79636.5034715891,0.0,1.0
2011-05-11,70.48,71.79,70.11,71.76,105200,64.7835574780171,65.9876786513457,64.4434621847868,65.9601033573,114450.275481027,0.0,1.0
2011-05-12,71.28,71.41,69.87,70.24,67000,65.5188986525689,65.6383915934336,64.2228598324213,64.5629551256515,72891.3351447606,0.0,1.0
2011-05-13,70.27,71.39,69.85,71.39,47400,64.5905304196972,65.6200080640698,64.2044763030575,65.6200080640698,51567.8997889798,0.0,1.0
2011-05-16,68.86,69.91,68.81,69.91,87000,63.2944915995496,64.2596268911489,63.2485327761401,64.2596268911489,94649.9426506592,0.0,1.0
2011-05-17,68.53,68.95,68.26,68.68,56000,62.991163365047,63.3772174816867,62.7429857186357,63.1290398352754,60924.1010165162,0.0,1.0
2011-05-18,69.31,69.57,68.34,68.56,49200,63.708121010235,63.9471068919643,62.8165198360909,63.0187386590927,53526.1744645107,0.0,1.0
2011-05-19,68.81,69.38,68.29,69.22,67600,63.2485327761401,63.7724633630083,62.7705610126814,63.6253951280979,73544.0933699375,0.0,1.0
2011-05-20,68.13,68.68,67.87,68.55,67400,62.623492777771,63.1290398352754,62.3845068960417,63.0095468944108,73326.5072948786,0.0,1.0
2011-05-23,66.74,67.44,66.25,67.22,121500,61.3458374869872,61.9892610147201,60.8954410175742,61.7870421917183,132183.540598334,0.0,1.0
2011-05-24,65.97,66.66,65.79,66.54,91600,60.7667563120277,61.4023340269784,60.6009534298666,61.2917987722043,99443.3859357394,0.14,1.0
2011-05-25,66.42,66.58,65.585,65.73,79400,61.1812635174303,61.328643857129,60.4121223696276,60.5456858024796,86198.7428307611,0.0,1.0
2011-05-26,66.82,66.88,65.6501,66.1,47900,61.5497143666771,61.6049819940641,60.4720877453425,60.8865028380329,52001.5085843004,0.0,1.0
2011-05-27,66.81,67.07,66.42,67.07,37600,61.5405030954459,61.7799961474563,61.1812635174303,61.7799961474563,40819.5557989498,0.0,1.0
2011-05-31,67.57,67.63,66.46,67.28,203300,62.2405597090148,62.2958273364018,61.218108602355,61.9734328433109,220707.864200173,0.0,1.0
2011-06-01,66.9,67.55,66.77,67.31,132200,61.6234045365265,62.2221371665525,61.5036580105212,62.0010666570044,143519.821186733,0.0,1.0
2011-06-02,66.76,67.11,66.52,66.82,57900,61.4944467392901,61.816841232381,61.273376229742,61.5497143666771,62857.7734244467,0.0,1.0
2011-06-03,66.21,66.67,65.85,65.94,107000,60.9878268215757,61.4115452982096,60.6562210572536,60.7391224983341,116162.033789565,0.0,1.0
2011-06-06,65.97,66.21,65.7,66.1,119600,60.7667563120277,60.9878268215757,60.5180519887861,60.8865028380329,129840.927488149,0.0,1.0
2011-06-07,65.96,66.6,65.87,66.26,55400,60.7575450407965,61.3470663995914,60.674643599716,61.0338831777316,60143.7072144101,0.0,1.0
2011-06-08,65.78,66.2,64.98,65.71,122100,60.5917421586354,60.9786155503446,59.8548404601418,60.5272632600172,132554.993698186,0.0,1.0
2011-06-09,65.86,66.6,65.56,65.86,92800,60.6654323284848,61.3470663995914,60.3890941915497,60.6654323284848,100746.137716557,0.0,1.0
2011-06-10,64.4,65.56,64.21,65.55,118900,59.320586728734,60.3890941915497,59.1455725753418,60.3798829203185,129080.988949339,0.0,1.0
2011-06-13,64.41,65.29,64.41,64.78,62900,59.3297979999652,60.1403898683081,59.3297979999652,59.6706150355184,68285.9058445197,0.0,1.0
2011-06-14,65.43,65.69,64.74,64.95,76100,60.2693476655445,60.5088407175549,59.6337699505938,59.8272066464483,82616.1754335128,0.0,1.0
2011-06-15,64.66,66.2,64.64,64.98,164200,59.5600797807444,60.9786155503446,59.5416572382821,59.8548404601418,178259.868675201,0.0,1.0
2011-06-16,64.89,65.24,64.22,64.6,95700,59.7719390190613,60.0943335121523,59.1547838465729,59.5048121533574,103894.454520199,0.0,1.0
2011-06-17,64.85,65.38,64.15,65.2,165900,59.7350939341366,60.2232913093886,59.0903049479547,60.0574884272276,180105.433698026,0.0,1.0
2011-06-20,65.89,65.97,64.58,64.87,90900,60.6930661421783,60.7667563120277,59.486389610895,59.753516476599,98683.4473969293,0.0,1.0
2011-06-21,66.05,66.51,65.83,66.3,97600,60.840446481877,61.2641649585108,60.6377985147913,61.0707282626563,105957.144839827,0.0,1.0
2011-06-22,65.24,66.16,65.15,65.64,55700,60.0943335121523,60.9417704654199,60.0114320710717,60.4627843613991,60469.3951596145,0.0,1.0
2011-06-23,64.7,64.96,63.85,64.6,78000,59.5969248656691,59.8364179176795,58.8139668110196,59.5048121533574,84678.8657531406,0.0,1.0
2011-06-24,63.94,64.94,63.58,64.7,112900,58.8968682521002,59.8179953752172,58.5652624877781,59.5969248656691,122567.230045251,0.0,1.0
2011-06-27,64.94,65.22,64.0,64.07,91400,59.8179953752172,60.0759109696899,58.9521358794872,59.0166147781054,99226.2606389365,0.0,1.0
2011-06-28,65.25,65.62,64.49,64.77,80700,60.1035447833834,60.4443618189367,59.4034881698145,59.6614037642873,87610.0572599801,0.0,1.0
2011-06-29,64.84,65.51,64.48,65.38,98000,59.7258826629055,60.3430378353939,59.3942768985833,60.2232913093886,106391.395433433,0.0,1.0
2011-06-30,65.52,65.76,64.98,65.11,111600,60.352249106625,60.5733196161731,59.8548404601418,59.974586986147,121155.915616032,0.0,1.0
2011-07-01,66.4,66.47,65.57,65.57,88300,61.162840974968,61.2273198735861,60.3983054627809,60.3983054627809,95860.8185384912,0.0,1.0
2011-07-05,65.9,66.67,65.71,66.46,85600,60.7022774134095,61.4115452982096,60.5272632600172,61.218108602355,92929.6270316517,0.0,1.0
2011-07-06,66.31,66.54,65.7,65.7,147900,61.0799395338874,61.2917987722043,60.5180519887861,60.5180519887861,160564.156985763,0.0,1.0
2011-07-07,67.08,67.43,66.0855,66.77,69700,61.7892074186875,62.1116019117785,60.8731464947477,61.5036580105212,75668.1659358193,0.0,1.0
2011-07-08,66.97,67.05,66.35,66.35,56900,61.6878834351446,61.761573604994,61.1167846188121,61.1167846188121,61772.1469404321,0.0,1.0
2011-07-11,66.15,66.6891,65.93,66.34,67600,60.9325591941887,61.4291388262611,60.729911227103,61.1075733475809,73388.3503193886,0.0,1.0
2011-07-12,66.25,67.05,65.99,65.99,50000,61.0246719065004,61.761573604994,60.78517885449,60.78517885449,54281.3242007312,0.0,1.0
2011-07-13,66.1,67.29,66.03,66.43,78700,60.8865028380329,61.9826441145421,60.8220239394147,61.1904747886615,85438.8042919508,0.0,1.0
2011-07-14,64.98,66.48,64.72,66.26,77400,59.8548404601418,61.2365311448173,59.6153474081314,61.0338831777316,84027.4898627319,0.0,1.0
2011-07-15,65.28,65.46,64.77,65.19,96600,60.1311785970769,60.296981479238,59.6614037642873,60.0482771559964,104871.518355813,0.0,1.0
2011-07-18,64.58,65.07,64.29,65.05,55200,59.486389610895,59.9377419012224,59.2192627451911,59.91931935876,59926.5819176072,0.0,1.0
2011-07-19,65.78,65.985,64.85,65.03,109200,60.5917421586354,60.7805732188744,59.7350939341366,59.9008968162977,118550.412054397,0.0,1.0
2011-07-20,65.4,65.91,64.98,65.8,51500,60.241713851851,60.7114886846406,59.8548404601418,60.6101647010978,55909.7639267531,0.0,1.0
2011-07-21,66.37,66.5,65.53,65.53,44200,61.1352071612745,61.2549536872797,60.3614603778562,60.3614603778562,47984.6905934463,0.0,1.0
2011-07-22,65.31,66.45,65.23,66.45,107100,60.1588124107704,61.2088973311238,60.0851222409211,61.2088973311238,116270.596437966,0.0,1.0
2011-07-25,64.09,64.75,63.861,64.75,125700,59.0350373205677,59.6429812218249,58.8240992093739,59.6429812218249,136463.249040638,0.0,1.0
2011-07-26,64.01,64.4,63.62,64.09,107700,58.9613471507184,59.320586728734,58.6021075727027,59.0350373205677,116921.972328375,0.0,1.0
2011-07-27,60.02,63.47,59.98,63.47,438200,55.2860499294816,58.4639385042352,55.2492048445569,58.4639385042352,475721.525295208,0.0,1.0
2011-07-28,59.71,60.6,59.31,59.87,209100,55.0005005213153,55.8203036608894,54.6320496720685,55.147880861014,227004.497807458,0.0,1.0
2011-07-29,60.81,60.86,58.66,58.97,200800,56.013740356744,56.0597967128999,54.0333170420425,54.3188664502087,217993.797990136,0.0,1.0
2011-08-01,57.92,61.3,57.46,61.3,284300,53.3516829709359,56.4650926470713,52.9279644943021,56.4650926470713,308643.609405357,0.0,1.0
2011-08-02,56.96,58.53,56.96,57.61,133100,52.4674009327436,53.9135705160373,52.4674009327436,53.0661335627696,144496.885022346,0.0,1.0
2011-08-03,57.51,57.83,56.21,57.04,143400,52.9740208504579,53.2687815298554,51.7765555904059,52.541091102593,155678.837807697,0.0,1.0
2011-08-04,55.54,58.19,55.51,57.03,218400,51.1594004179175,53.6003872941775,51.131766604224,52.5318798313618,237100.824108794,0.0,1.0
2011-08-05,54.96,56.19,53.21,56.04,356200,50.6251466865096,51.7581330479435,49.0131742210549,51.619963979476,386700.153606009,0.0,1.0
2011-08-08,52.3,56.3,52.27,53.9,442700,48.1749485390184,51.8594570314864,48.1473147253249,49.6487519360056,480606.844473274,0.0,1.0
2011-08-09,54.47,54.52,51.56,53.35,428500,50.1737943961823,50.2198507523382,47.4933144679119,49.1421320182913,465190.948400266,0.0,1.0
2011-08-10,52.16,53.94,52.07,53.09,309600,48.0459907417821,49.6855970209303,47.9630893007015,48.9026389662809,336109.959450927,0.0,1.0
2011-08-11,55.68,56.57,52.43,52.43,250100,51.2883582151539,52.108161354728,48.2946950650236,48.2946950650236,271515.183652057,0.0,1.0
2011-08-12,55.92,56.72,55.64,55.96,245800,51.5094287247019,52.2463304231955,51.2515131302292,51.5462738096266,266846.989770795,0.0,1.0
2011-08-15,56.69,57.06,56.07,56.68,239200,52.218696609502,52.5595136450553,51.6475977931695,52.2094853382708,259681.854976298,0.0,1.0
2011-08-16,56.06,56.62,55.49,56.03,225200,51.785766861637,52.3030702765945,51.2592258856982,51.7580541786929,243787.294561673,0.16,1.0
2011-08-17,56.19,56.65,55.72,56.43,177300,51.905855154395,52.3307829595387,51.47168978827,52.1275566179482,191933.780309878,0.0,1.0
2011-08-18,54.15,55.19,53.76,54.66,269300,50.0213927141927,50.9820990562566,49.6611278359188,50.4925083242433,291527.168851947,0.0,1.0
2011-08-19,53.68,55.07,53.38,53.38,177000,49.5872273480677,50.87124832448,49.3101005186262,49.3101005186262,191609.019260284,0.0,1.0
2011-08-22,54.97,55.42,54.08,54.86,266300,50.7788727146662,51.1945629588285,49.956729787323,50.677259543871,288279.55835601,0.0,1.0
2011-08-23,57.06,57.07,54.74,55.27,266900,52.7095229597754,52.7187605207568,50.5664088120944,51.0559995441077,288929.080455197,0.0,1.0
2011-08-24,57.03,57.27,55.93,56.92,157500,52.6818102768312,52.9035117403845,51.665678568879,52.580197106036,170499.551036694,0.0,1.0
2011-08-25,55.46,57.4,55.34,57.27,109300,51.231513202754,53.0236000331424,51.1206624709774,52.9035117403845,118321.275735305,0.0,1.0
2011-08-26,56.64,56.7,54.66,55.25,109600,52.3215453985573,52.3769707644456,50.4925083242433,51.0375244221449,118646.036784899,0.0,1.0
2011-08-29,58.92,59.0,57.31,57.41,125700,54.4277093023128,54.5016097901638,52.94046198431,53.0328375941238,136074.879779761,0.0,1.0
2011-08-30,58.32,58.68,57.76,58.43,197200,53.8734556434297,54.2060078387596,53.3561522284723,53.975068814225,213476.26326626,0.0,1.0
2011-08-31,58.05,59.24,57.56,58.62,132100,53.6240414969324,54.723311253717,53.1714010088446,54.1505824728712,143003.115504427,0.0,1.0
2011-09-01,57.16,59.05,56.78,57.91,196300,52.8018985695892,54.5477975950707,52.4508712522967,53.494715643193,212501.980117479,0.0,1.0
2011-09-02,55.34,56.57,55.27,56.11,196200,51.1206624709774,52.2568824716876,51.0559995441077,51.8319546665439,212393.726434281,0.0,1.0
2011-09-06,55.6,55.68,54.03,54.03,191900,51.3608390564934,51.4347395443444,49.9105419824161,49.9105419824161,207738.818056771,0.0,1.0
2011-09-07,58.03,58.1,55.9,56.4,179100,53.6055663749696,53.6702293018393,51.6379658859349,52.0998439350041,193882.34660744,0.0,1.0
2011-09-08,56.92,58.11,56.75,57.54,274200,52.580197106036,53.6794668628207,52.4231585693525,53.1529258868818,296831.599328644,0.0,1.0
2011-09-09,55.15,56.54,54.8,56.43,250900,50.9451488123311,52.2291697887434,50.6218341779827,52.1275566179482,271608.491143533,0.0,1.0
2011-09-12,56.1,56.14,54.26,54.93,123100,51.8227171055626,51.8596673494881,50.123005884988,50.7419224707407,133260.284016616,0.0,1.0
2011-09-13,57.23,57.54,55.74,56.27,183300,52.8665614964589,53.1529258868818,51.4901649102327,51.9797556422461,198429.001301752,0.0,1.0
2011-09-14,57.97,58.58,56.85,57.7,145300,53.5501410090813,54.1136322289457,52.5155341791663,53.300726862584,157292.60168655,0.0,1.0
2011-09-15,57.72,58.41,56.98,58.41,118000,53.3192019845467,53.9565936922622,52.6356224719243,53.9565936922622,127739.346173523,0.0,1.0
2011-09-16,57.63,58.26,57.5,57.95,97000,53.2360639357143,53.8180302775414,53.1159756429563,53.5316658871185,105006.072701964,0.0,1.0
2011-09-19,57.12,57.57,56.19,56.54,123800,52.7649483256637,53.180638569826,51.905855154395,52.2291697887434,134018.059799001,0.0,1.0
2011-09-20,56.02,57.69,56.0,57.41,208900,51.7488166177115,53.2914893016026,51.7303414957487,53.0328375941238,226141.944200415,0.0,1.0
2011-09-21,52.71,56.11,52.66,55.97,391600,48.6911839328735,51.8319546665439,48.6449961279666,51.7026288128046,423921.423402979,0.0,1.0
2011-09-22,50.64,51.75,50.41,51.05,437400,46.7790088097271,47.8043780786607,46.5665449071552,47.1577488099638,473501.610307617,0.0,1.0
2011-09-23,51.97,52.33,50.53,50.56,220100,48.0076044202511,48.3401566155809,46.6773956389318,46.705108321876,238266.356718579,0.0,1.0
2011-09-26,52.38,52.68,51.42,52.32,194900,48.3863444204878,48.6634712499293,47.499538566275,48.3309190545995,210986.428552709,0.0,1.0
2011-09-27,55.02,55.95,53.08,53.24,265200,50.8250605195731,51.6841536908418,49.0329736891847,49.1807746648868,287088.767840833,0.0,1.0
2011-09-28,53.42,55.42,53.38,55.01,178100,49.3470507625517,51.1945629588285,49.3101005186262,50.8158229585917,192799.809775461,0.0,1.0
2011-09-29,55.17,55.22,53.8,54.48,176700,50.9636239342939,51.0098117392008,49.6980780798443,50.3262322265784,191284.25821069,0.0,1.0
2011-09-30,54.96,56.43,54.26,54.26,172900,50.7696351536848,52.1275566179482,50.123005884988,50.123005884988,187170.61824917,0.0,1.0
2011-10-03,52.13,55.28,52.11,54.54,249400,48.1554053959532,51.0652371050891,48.1369302739905,50.3816575924667,269984.685895565,0.0,1.0
2011-10-04,55.06,55.28,51.29,51.65,329400,50.8620107634987,51.0652371050891,47.379450273517,47.7120024688468,356587.632453885,0.0,1.0
2011-10-05,55.57,55.89,54.5,55.11,226500,51.3331263735492,51.6287283249535,50.3447073485412,50.9081985684056,245194.592443245,0.0,1.0
2011-10-06,54.0,55.7,53.42,55.42,393200,49.882829299472,51.4532146663072,49.3470507625517,51.1945629588285,425653.482334145,0.0,1.0
2011-10-07,51.92,54.0,51.79,53.99,498900,47.9614166153442,49.882829299472,47.8413283225862,49.8735917384906,540077.625474326,0.0,1.0
2011-10-10,52.94,52.94,52.18,52.79,316900,48.9036478354453,48.9036478354453,48.2015932008602,48.7650844207246,343055.922054147,0.0,1.0
2011-10-11,53.28,53.51,52.48,52.74,184300,49.2177249088124,49.4301888113842,48.4787200303017,48.7188966158176,199511.538133731,0.0,1.0
2011-10-12,53.79,54.46,53.42,53.54,207400,49.6888405188629,50.3077571046156,49.3470507625517,49.4579014943283,224518.138952446,0.0,1.0
2011-10-13,53.19,53.9,52.5,53.52,211800,49.1345868599799,49.7904536896581,48.4971951522644,49.4394263723656,229281.301013154,0.0,1.0
2011-10-14,53.54,53.7,53.1819,53.63,231500,49.4579014943283,49.6057024700305,49.127104435585,49.5410395431608,250607.27660314,0.0,1.0
2011-10-17,52.71,53.4,52.49,53.1,195800,48.6911839328735,49.328575640589,48.487957591283,49.0514488111475,211960.71170149,0.0,1.0
2011-10-18,53.3,53.5,52.48,52.88,292800,49.2362000307751,49.4209512504028,48.4787200303017,48.848222469557,316966.784403453,0.0,1.0
2011-10-19,51.75,53.27,51.43,53.27,280000,47.8043780786607,49.208487347831,47.5087761272564,49.208487347831,303110.312954122,0.0,1.0
2011-10-20,51.3,52.04,51.09,51.89,227700,47.3886878344984,48.0722673471208,47.1946990538893,47.9337039324,246493.63664162,0.0,1.0
2011-10-21,52.31,52.78,51.982,52.28,414400,48.3216814936181,48.7558468597432,48.0186894934288,48.293968810674,448603.263172101,0.0,1.0
2011-10-24,54.01,54.12,52.44,52.62,331000,49.8920668604534,49.9936800312486,48.4417697863761,48.608045884041,358319.691385051,0.0,1.0
2011-10-25,53.31,54.11,53.13,54.11,218000,49.2454375917565,49.9844424702672,49.0791614940916,49.9844424702672,235993.029371424,0.0,1.0
2011-10-26,57.7,58.06,54.24,54.24,633100,53.300726862584,53.6332790579138,50.1045307630252,50.1045307630252,685354.068325909,0.0,1.0
2011-10-27,59.21,60.57,58.67,59.87,360700,54.6955985707729,55.9519068642411,54.1967702777782,55.3052775955442,390471.035294828,0.0,1.0
2011-10-28,60.68,61.02,59.98,59.98,176500,56.0535200350363,56.3675971084033,55.4068907663394,55.4068907663394,191067.750844295,0.0,1.0
2011-10-31,59.36,60.51,59.35,60.18,145200,54.8341619854936,55.8964814983528,54.8249244245123,55.5916419859671,157184.348003352,0.0,1.0
2011-11-01,56.99,58.68,54.84,57.27,192700,52.6448600329057,54.2060078387596,50.6587844219082,52.9035117403845,208604.847522355,0.0,1.0
2011-11-02,57.97,58.23,57.27,57.96,182700,53.5501410090813,53.7903175945973,52.9035117403845,53.5409034480999,197779.479202565,0.0,1.0
2011-11-03,58.2,58.74,57.44,58.47,200800,53.7626049116531,54.2614332046479,53.060550277068,54.0120190581505,217373.395861385,0.0,1.0
2011-11-04,57.41,57.91,56.94,57.83,122700,53.0328375941238,53.494715643193,52.5986722279988,53.4208151553419,132827.269283824,0.0,1.0
2011-11-07,59.1,59.3799,57.29,57.8,365100,54.5939853999777,54.8525447318466,52.9219868623472,53.3931024723978,395234.197355535,0.0,1.0
2011-11-08,59.13,59.49,58.2,59.1,209000,54.6216980829218,54.9542502782516,53.7626049116531,54.5939853999777,226250.197883613,0.0,1.0
2011-11-09,57.26,58.5371,57.2,57.61,131600,52.8942741794031,54.0740030923356,52.8388488135148,53.2175888137515,142461.847088437,0.0,1.0
2011-11-10,56.99,58.088,56.44,57.94,215100,52.6448600329057,53.6591442286616,52.1367941789296,53.5224283261372,232853.672558684,0.0,1.0
2011-11-11,58.06,58.42,57.47,57.49,94300,53.6332790579138,53.9658312532436,53.0882629600121,53.1067380819749,102083.22325562,0.0,1.0
2011-11-14,57.29,57.85,56.79,57.61,189000,52.9219868623472,53.4392902773047,52.460108813278,53.2175888137515,204599.461244032,0.0,1.0
2011-11-15,57.52,57.89,56.45,56.92,185800,53.2822517406212,53.6249922333894,52.2910832885616,52.7264563469429,200577.409003387,0.16,1.0
2011-11-16,50.65,55.9,48.1,55.4,2908400,46.9183944830053,51.7816041776899,44.5562640598727,51.3184413496247,3139716.55729521,0.0,1.0
2011-11-17,50.0,51.8,48.93,50.81,964700,46.3162828065205,47.9836689875552,45.325114354461,47.0666065879861,1041426.40724202,0.0,1.0
2011-11-18,49.77,50.45,49.36,50.04,438200,46.1032279056105,46.7331293517792,45.723434386597,46.3533358327657,473051.779468698,0.0,1.0
2011-11-21,49.95,50.42,48.92,49.0,464200,46.269966523714,46.7053395820953,45.3158510978997,45.3899571503901,501119.662321702,0.0,1.0
2011-11-22,49.82,50.51,49.75,50.01,181600,46.149544188417,46.788708891147,46.0847013924879,46.3255460630818,196043.366388671,0.0,1.0
2011-11-23,50.0,50.28,49.41,49.48,305400,46.3162828065205,46.575653990237,45.7697506694035,45.8345934653327,329689.670127203,0.0,1.0
2011-11-25,49.83,50.2,49.77,50.0,145300,46.1588074449783,46.5015479377466,46.1032279056105,46.3162828065205,156856.283790055,0.0,1.0
2011-11-28,51.33,51.61,50.66,51.24,208100,47.5482959291739,47.8076671128905,46.9276577395666,47.4649266201222,224651.016219617,0.0,1.0
2011-11-29,51.39,51.7,50.79,51.27,170200,47.6038754685418,47.8910364219422,47.0480800748635,47.4927163898061,183736.679291585,0.0,1.0
2011-11-30,53.66,53.88,50.6,52.9,384500,49.7066347079578,49.9104263523065,46.8720782001987,49.0026272092987,415080.806037687,0.0,1.0
2011-12-01,54.36,54.82,52.98,53.36,271400,50.3550626672491,50.7811724690691,49.0767332617891,49.4287370111187,292985.515627122,0.0,1.0
2011-12-02,53.29,55.01,53.22,54.84,193200,49.3638942151895,50.9571743437338,49.2990514192604,50.7996989821917,208565.960276934,0.0,1.0
2011-12-05,53.36,54.02,52.94,54.02,181400,49.4287370111187,50.0401119441647,49.0396802355439,50.0401119441647,195827.459597494,0.0,1.0
2011-12-06,50.52,53.33,50.46,53.32,379100,46.7979721477083,49.4009472414348,46.7423926083405,49.3916839848735,409251.32267591,0.0,1.0
2011-12-07,51.13,51.31,50.03,50.31,352600,47.3630307979479,47.5297694160513,46.3440725762044,46.6034437599209,380643.672844963,0.0,1.0
2011-12-08,49.55,51.02,49.5,50.89,217200,45.8994362612618,47.2611349757735,45.8531199784553,47.1407126404766,234474.775218168,0.0,1.0
2011-12-09,50.2,50.77,49.52,49.76,183700,46.5015479377466,47.0295535617409,45.8716464915779,46.0939646490492,198310.387696029,0.0,1.0
2011-12-12,49.96,50.05,49.23,49.87,158300,46.2792297802753,46.362599089327,45.6030120513001,46.1958604712235,170890.225216556,0.0,1.0
2011-12-13,48.24,50.62,48.2,50.09,169500,44.685949651731,46.8906047133214,44.6488966254858,46.3996521155722,182981.005522465,0.0,1.0
2011-12-14,49.43,49.66,47.66,48.0,332100,45.7882771825262,46.0013320834362,44.1486807711753,44.4636314942597,358513.226749326,0.0,1.0
2011-12-15,50.05,50.45,49.74,49.74,242000,46.362599089327,46.7331293517792,46.0754381359266,46.0754381359266,261247.21732411,0.0,1.0
2011-12-16,50.05,50.75,49.64,50.45,408800,46.362599089327,47.0110270486183,45.9828055703136,46.7331293517792,441313.481165687,0.0,1.0
2011-12-19,49.39,50.81,49.37,50.23,130200,45.7512241562809,47.0666065879861,45.7326976431583,46.5293377074305,140555.321056195,0.0,1.0
2011-12-20,50.79,50.88,50.19,50.32,159600,47.0480800748635,47.1314493839153,46.4922846811853,46.6127070164822,172293.619359206,0.0,1.0
2011-12-21,51.32,51.43,50.29,50.56,145200,47.5390326726126,47.640928494787,46.5849172467983,46.8350251739535,156748.330394466,0.0,1.0
2011-12-22,52.3,52.59,51.25,51.34,151700,48.4468318156204,48.7154662558983,47.4741898766835,47.5575591857353,163765.301107717,0.0,1.0
2011-12-23,52.04,52.51,51.99,52.41,86100,48.2059871450265,48.6413602034078,48.15967086222,48.5487276377948,92947.8736016772,0.0,1.0
2011-12-27,52.49,52.65,51.75,51.91,118900,48.6228336902852,48.7710457952661,47.9373527047487,48.0855648097296,128356.587354697,0.0,1.0
2011-12-28,51.24,52.45,50.713,52.45,123000,47.4649266201222,48.58578066404,46.9767529993415,48.58578066404,132782.676573825,0.0,1.0
2011-12-29,51.91,52.12,51.27,51.32,78500,48.0855648097296,48.280093197517,47.4927163898061,47.5390326726126,84743.415536953,0.0,1.0
2011-12-30,51.21,52.01,51.21,51.76,90000,47.4371368504383,48.1781973753426,47.4371368504383,47.94661596131,97158.0560296277,0.0,1.0
2012-01-03,52.38,52.55,51.58,52.06,228700,48.5209378681109,48.678413229653,47.7798773432065,48.2245136581491,246889.415710843,0.0,1.0
2012-01-04,51.18,52.59,50.79,52.02,236900,47.4093470807544,48.7154662558983,47.0480800748635,48.1874606319039,255741.594149098,0.0,1.0
2012-01-05,51.34,51.54,49.13,50.96,263800,47.5575591857353,47.7428243169613,45.510379485687,47.2055554364057,284781.057562397,0.0,1.0
2012-01-06,51.98,52.25,51.15,51.29,204000,48.1504076056587,48.4005155328139,47.3815573110705,47.5112429029287,220224.927000489,0.0,1.0
2012-01-09,53.34,53.64,52.05,52.17,286000,49.4102104979961,49.6881081948352,48.2152504015878,48.3264094803235,308746.711383039,0.0,1.0
2012-01-10,53.19,53.97,53.17,53.88,237800,49.2712616495765,49.9937956613582,49.2527351364539,49.9104263523065,256713.174709394,0.0,1.0
2012-01-11,53.6,53.7,52.81,53.03,228800,49.65105516859,49.743687734203,48.919257900247,49.1230495445956,246997.369106431,0.0,1.0
2012-01-12,52.75,53.73,52.6,53.56,124400,48.8636783608791,49.7714775038869,48.7247295124596,49.6140021423448,134294.024112063,0.0,1.0
2012-01-13,53.77,53.86,52.21,52.22,326600,49.8085305301321,49.8918998391839,48.3634625065687,48.37272576313,352575.78999196,0.0,1.0
2012-01-17,54.13,54.49,53.76,54.27,178600,50.1420077663391,50.475485002546,49.7992672735708,50.2716933581974,192804.764521017,0.0,1.0
2012-01-18,55.1,55.1,53.95,54.11,206300,51.0405436527856,51.0405436527856,49.9752691482356,50.1234812532165,222707.855099024,0.0,1.0
2012-01-19,55.39,55.65,54.64,55.46,171700,51.3091780930634,51.5500227636573,50.6144338509656,51.3740208889925,185355.980225412,0.0,1.0
2012-01-20,56.7,56.81,55.47,55.47,211400,52.5226647025942,52.6245605247686,51.3832841455538,51.3832841455538,228213.478274037,0.0,1.0
2012-01-23,57.22,58.06,56.59,56.75,243000,53.0043540437821,53.7824675949316,52.4207688804199,52.5689809854008,262326.751279995,0.0,1.0
2012-01-24,57.53,58.08,56.78,57.09,220900,53.2915149971825,53.8009941080542,52.5967707550847,52.8839317084851,238469.050854942,0.0,1.0
2012-01-25,58.03,58.07,57.0,57.31,161600,53.7546778252477,53.7917308514929,52.8005623994334,53.0877233528338,174452.687270976,0.0,1.0
2012-01-26,57.23,58.31,57.04,58.24,228200,53.0136173003434,54.0140490089642,52.8376154256786,53.9492062130351,246349.6487329,0.0,1.0
2012-01-27,57.24,57.62,56.82,57.14,89000,53.0228805569047,53.3748843062342,52.6338237813299,52.9302479912916,96078.5220737429,0.0,1.0
2012-01-30,56.49,56.76,56.41,56.76,134400,52.3281363148069,52.5782442419621,52.2540302623164,52.5782442419621,145089.363670911,0.0,1.0
2012-01-31,56.14,57.3,55.77,56.95,214900,52.0039223351612,53.0784600962725,51.661181842393,52.7542461166268,231991.847119633,0.0,1.0
2012-02-01,57.28,57.64,56.28,56.35,239900,53.0599335831499,53.3934108193568,52.1336079270195,52.1984507229486,258980.196016752,0.0,1.0
2012-02-02,58.29,58.32,56.72,57.3,133400,53.9955224958416,54.0233122655255,52.5411912157169,53.0784600962725,144009.829715026,0.0,1.0
2012-02-03,58.74,59.26,58.55,58.98,128900,54.4123690411003,54.8940583822881,54.2363671664355,54.6346871985716,139151.926913545,0.0,1.0
2012-02-06,57.91,58.5,57.81,58.42,150500,53.643518746512,54.190050883629,53.550886180899,54.1159448311385,162469.860360655,0.0,1.0
2012-02-07,57.99,58.14,57.62,57.9,112800,53.7176247990025,53.856573647422,53.3748843062342,53.6342554899507,121771.4302238,0.0,1.0
2012-02-08,58.42,58.77,57.91,58.18,78200,54.1159448311385,54.4401588107842,53.643518746512,53.8936266736672,84419.5553501877,0.0,1.0
2012-02-09,57.69,58.96,57.36,58.45,182700,53.4397271021633,54.616160685449,53.1340396356403,54.1437346008225,197230.853740144,0.0,1.0
2012-02-10,57.44,57.96,56.95,57.22,210000,53.2081456881307,53.6898350293186,52.7542461166268,53.0043540437821,226702.130735798,0.0,1.0
2012-02-13,57.24,57.91,56.46,57.91,371400,53.0228805569047,53.643518746512,52.3003465451229,53.643518746512,400938.911215597,0.0,1.0
2012-02-14,58.41,58.69,56.39,57.14,317300,54.1066815745772,54.3660527582938,52.2355037491938,52.9302479912916,342536.124202232,0.0,1.0
2012-02-15,62.68,62.7,58.98,58.98,708600,58.0620921262541,58.0806186393767,54.6346871985716,54.6346871985716,764957.761139935,0.0,1.0
2012-02-16,63.87,66.0,61.51,62.68,630100,59.1644196570493,61.1374933046071,56.9782911085815,58.0620921262541,680214.345602982,0.0,1.0
2012-02-17,62.6,64.32,62.4,63.92,253700,57.9879860737637,59.581266202308,57.8027209425376,59.2107359398558,273877.764607961,0.0,1.0
2012-02-21,62.66,63.34,62.0679,62.57,217100,58.0435656131315,58.6734670593002,57.4950881921367,57.9601963040798,234366.82182258,0.0,1.0
2012-02-22,62.21,62.77,62.19,62.62,146900,57.6267190678728,58.1454614353058,57.6081925547502,58.0065125868863,158583.53811947,0.0,1.0
2012-02-23,62.5,62.65,62.08,62.17,275800,58.0435656131315,58.182870170603,57.6535128522112,57.7370955866941,296975.208499256,0.16,1.0
2012-02-24,62.4,62.56,62.225,62.5,163600,57.9506959081505,58.0992874361201,57.7881739244337,58.0435656131315,176160.783576789,0.0,1.0
2012-02-27,62.43,62.63,61.73,62.35,159400,57.9785568196448,58.1642962296068,57.3284688847777,57.90426105566,171638.318472739,0.0,1.0
2012-02-28,62.42,62.91,62.15,62.67,188900,57.9692698491467,58.4243314035536,57.7185216456979,58.2014441115992,203403.251941659,0.0,1.0
2012-02-29,61.82,62.75,61.53,62.7,198400,57.4120516192606,58.275739875584,57.1427294748157,58.2293050230935,213632.637296057,0.0,1.0
2012-03-01,62.23,62.45,61.46,61.46,275000,57.7928174096827,57.997130760641,57.077720681329,57.077720681329,296113.786574676,0.0,1.0
2012-03-02,61.19,62.24,61.01,62.03,204100,56.8269724778802,57.8021043801809,56.6598070089144,57.6070779997207,219770.268508696,0.0,1.0
2012-03-05,61.32,61.77,60.79,61.05,198500,56.9477030943556,57.3656167667701,56.4554936579562,56.6969548909068,213740.315036629,0.0,1.0
2012-03-06,60.68,61.39,60.57,60.94,149200,56.3533369824771,57.0127118878423,56.251180306998,56.5947982154277,160655.188934333,0.0,1.0
2012-03-07,60.25,60.9299,60.14,60.9,176900,55.9539972510587,56.5854183752246,55.8518405755796,56.5576503334353,190481.923072946,0.0,1.0
2012-03-08,60.9,61.04,60.05,60.25,174100,56.5576503334353,56.6876679204087,55.7682578410967,55.9539972510587,187466.946336913,0.0,1.0
2012-03-09,61.29,62.26,61.05,61.05,155100,56.9198421828613,57.820678321177,56.6969548909068,56.6969548909068,167008.175628117,0.0,1.0
2012-03-12,61.41,61.74,60.84,61.13,103000,57.0312858288385,57.3377558552758,56.5019285104467,56.7712506548916,110908.072789788,0.0,1.0
2012-03-13,62.22,62.24,61.47,61.7,187600,57.7835304391846,57.8021043801809,57.0870076518271,57.3006079732834,202003.441314215,0.0,1.0
2012-03-14,61.73,62.3,61.6,62.05,124100,57.3284688847777,57.8578262031695,57.2077382683024,57.6256519407169,133628.076050608,0.0,1.0
2012-03-15,61.8,61.91,60.95,61.66,97600,57.3934776782644,57.4956343537435,56.6040851859258,57.263460091291,105093.474798867,0.0,1.0
2012-03-16,62.13,63.33,61.74,61.86,266300,57.6999477047017,58.8143841644739,57.3377558552758,57.449199501253,286745.823144859,0.0,1.0
2012-03-19,62.97,63.48,61.92,62.01,204600,58.4800532265422,58.9536887219454,57.5049213242416,57.5885040587245,220308.657211559,0.0,1.0
2012-03-20,62.41,62.785,62.1,62.53,117600,57.9599828786486,58.3082442723274,57.6720867932074,58.0714265246258,126629.022913389,0.0,1.0
2012-03-21,62.33,62.8,62.13,62.61,81000,57.8856871146638,58.3221747280745,57.6999477047017,58.1457222886106,87218.9698638135,0.0,1.0
2012-03-22,61.43,62.48,61.15,61.89,239800,57.0498597698347,58.0249916721353,56.7898245958878,57.4770604127473,258211.221893117,0.0,1.0
2012-03-23,61.88,62.11,61.37,61.37,101700,57.4677734422492,57.6813737637055,56.9941379468461,56.9941379468461,109508.262162344,0.0,1.0
2012-03-26,63.45,63.79,62.3,62.3,144500,58.9258278104511,59.2415848073865,57.8578262031695,57.8578262031695,155594.33512742,0.0,1.0
2012-03-27,62.96,63.8299,62.94,63.42,136000,58.4707662560441,59.2786398196739,58.4521923150479,58.8979668989568,146441.727178749,0.0,1.0
2012-03-28,63.53,63.95,62.59,63.11,174300,59.0001235744359,59.3901763353561,58.1271483476144,58.6100708135156,187682.301818058,0.0,1.0
2012-03-29,63.37,63.48,62.69,63.05,144000,58.8515320464663,58.9536887219454,58.2200180525954,58.554348990527,155055.946424557,0.0,1.0
2012-03-30,62.68,63.8,62.61,63.8,220700,58.2107310820973,59.2508717778846,58.1457222886106,59.2508717778846,237644.773443749,0.0,1.0
2012-04-02,63.98,64.09,62.44,62.67,229700,59.4180372468504,59.5201939223295,57.9878437901429,58.2014441115992,247335.770095284,0.0,1.0
2012-04-03,63.29,64.18,63.06,63.8,151500,58.7772362824815,59.6037766568125,58.5636359610251,59.2508717778846,163131.776967503,0.0,1.0
2012-04-04,63.15,63.38,62.8,62.88,163900,58.647218695508,58.8608190169644,58.3221747280745,58.3964704920593,176483.816798507,0.0,1.0
2012-04-05,63.34,63.52,62.82,62.82,116700,58.823671134972,58.9908366039378,58.3407486690707,58.3407486690707,125659.923248235,0.0,1.0
2012-04-09,62.36,62.64,61.5,62.42,197700,57.9135480261581,58.1735832001049,57.1148685633214,57.9692698491467,212878.893112049,0.0,1.0
2012-04-10,61.41,62.24,61.32,62.24,214400,57.0312858288385,57.8021043801809,56.9477030943556,57.8021043801809,230861.075787674,0.0,1.0
2012-04-11,62.24,62.75,61.39,61.85,149800,57.8021043801809,58.275739875584,57.0127118878423,57.4399125307549,161301.255377769,0.0,1.0
2012-04-12,62.59,63.15,62.0717,62.16,188600,58.1271483476144,58.647218695508,57.6458046666978,57.727808616196,203080.218719941,0.0,1.0
2012-04-13,62.09,62.59,62.07,62.32,88000,57.6627998227093,58.1271483476144,57.6442258817131,57.8764001441657,94756.4117038963,0.0,1.0
2012-04-16,62.46,62.87,61.7,62.16,161700,58.0064177311391,58.3871835215612,57.3006079732834,57.727808616196,174114.906505909,0.0,1.0
2012-04-17,64.3,64.51,62.65,62.72,313500,59.7152203027897,59.9102466832498,58.182870170603,58.2478789640897,337569.71669513,0.0,1.0
2012-04-18,63.42,64.118,63.16,63.92,235800,58.8979668989568,59.5461974397242,58.6565056660061,59.3623154238618,253904.112270213,0.0,1.0
2012-04-19,63.84,64.25,63.08,63.4,312900,59.288019659877,59.6687854502992,58.5822099020213,58.8793929579606,336923.650251695,0.0,1.0
2012-04-20,59.24,64.0,58.62,64.0,1047900,55.0160132307505,59.4366111878466,54.4402210598683,59.4366111878466,1128355.04346037,0.0,1.0
2012-04-23,57.41,58.74,57.29,58.74,435000,53.316497629598,54.5516647058455,53.2050539836208,54.5516647058455,468398.171490851,0.0,1.0
2012-04-24,58.0,58.4,57.4,57.4,361700,53.864428888986,54.23590770891,53.3072106590999,53.3072106590999,389470.387651128,0.0,1.0
2012-04-25,58.6,59.13,57.94,58.49,234000,54.4216471188721,54.9138565552714,53.8087070659974,54.319490443393,251965.912939906,0.0,1.0
2012-04-26,59.71,59.72,58.38,58.48,247000,55.4525008441613,55.4617878146594,54.2173337679138,54.3102034728949,265964.019214345,0.0,1.0
2012-04-27,60.59,60.69,59.53,59.86,224700,56.2697542479942,56.3626239529752,55.2853353751955,55.5918054016328,241951.883066653,0.0,1.0
2012-04-30,60.34,60.57,59.76,60.38,337900,56.0375799855417,56.251180306998,55.4989356966518,56.0747278675341,363843.085394847,0.0,1.0
2012-05-01,60.6,60.72,59.93,60.54,276800,56.2790412184923,56.3904848644695,55.6568141951195,56.2233193955037,298051.985904983,0.0,1.0
2012-05-02,60.91,60.93,59.75,60.18,193000,56.5669373039334,56.5855112449296,55.4896487261537,55.888988457572,207818.039305136,0.0,1.0
2012-05-03,60.79,60.92,60.49,60.9,228700,56.4554936579562,56.5762242744315,56.1768845430132,56.5576503334353,246258.992689558,0.0,1.0
2012-05-04,59.99,60.76,59.88,60.61,298100,55.7125360181081,56.4276327464619,55.610379342629,56.2883281889904,320987.344646949,0.0,1.0
2012-05-07,59.78,59.97,59.62,59.93,235000,55.517509637648,55.6939620771119,55.3689181096784,55.6568141951195,253042.690345632,0.0,1.0
2012-05-08,60.62,60.63,59.5,59.52,140800,56.2976151594885,56.3069021299866,55.2574744637012,55.2760484046974,151610.258726234,0.0,1.0
2012-05-09,59.96,60.59,59.6,59.9,158000,55.6846751066138,56.2697542479942,55.3503441686822,55.6289532836252,170130.830104723,0.0,1.0
2012-05-10,58.96,59.95,58.8,59.95,210600,54.7559780568037,55.6753881361157,54.6073865288341,55.6753881361157,226769.321645915,0.0,1.0
2012-05-11,58.12,59.13,58.09,58.77,165000,53.9758725349632,54.9138565552714,53.9480116234689,54.5795256173398,177668.271944805,0.0,1.0
2012-05-14,58.55,58.7699,57.78,57.78,136900,54.3752122663816,54.5794327476348,53.6601155380278,53.6601155380278,147410.826843902,0.0,1.0
2012-05-15,58.15,58.82,58.02,58.34,90000,54.0037334464575,54.6259604698303,53.8830028299822,54.1801858859214,96909.9665153485,0.0,1.0
2012-05-16,57.7,58.48,57.62,58.45,101800,53.585819774043,54.3102034728949,53.5115240100582,54.2823425614006,109615.939902916,0.0,1.0
2012-05-17,56.65,57.96,56.29,57.88,150800,52.6106878717424,53.8272810069936,52.2763569338107,53.7529852430088,162378.032783495,0.0,1.0
2012-05-18,54.78,56.83,54.6,56.57,339400,50.8740243885975,52.7778533407082,50.7068589196317,52.5363921077576,365458.251503436,0.0,1.0
2012-05-21,56.09,56.1,54.47,54.84,143200,52.0906175238487,52.0999044943468,50.5861283031563,50.9297462115861,154194.524499977,0.0,1.0
2012-05-22,55.59,56.21,55.3,56.19,125000,51.6262689989437,52.2020611698259,51.3569468544987,52.1834872288297,134597.175715762,0.0,1.0
2012-05-23,55.69,55.9425,54.78,55.3,190000,51.7191387039247,51.9536347090017,50.8740243885975,51.3569468544987,204587.707087958,0.0,1.0
2012-05-24,55.69,55.83,55.02,55.74,304800,51.7191387039247,51.8491562908981,51.0969116805519,51.7655735564152,328201.753265313,0.0,1.0
2012-05-25,56.3,56.44,55.47,55.7,169700,52.2856439043088,52.4156614912822,51.5148253529664,51.7284256744228,182729.125751718,0.0,1.0
2012-05-29,56.5,56.66,55.96,56.4,129800,52.6199748422405,52.7689871603778,52.117058268527,52.5268421434047,139371.028245207,0.16,1.0
2012-05-30,55.95,56.7486,55.92,56.16,190900,52.1077449986434,52.8515027315463,52.0798051889927,52.3033236661987,204976.342773576,0.0,1.0
2012-05-31,55.55,56.18,55.42,56.09,262800,51.7352142033001,52.3219502059658,51.6141416948136,52.2381307770136,282178.014043456,0.0,1.0
2012-06-01,55.57,55.91,54.06,54.74,207100,51.7538407430673,52.0704919191091,50.3475369906464,50.98083934273,222370.877885843,0.0,1.0
2012-06-04,55.17,55.8,54.61,55.6,73100,51.381309947724,51.9680459503897,50.8597668342434,51.7817805527181,78490.1553522701,0.0,1.0
2012-06-05,55.81,55.875,54.8,54.93,163400,51.9773592202733,52.0378954745166,51.0367189620315,51.157791470518,175448.582552133,0.0,1.0
2012-06-06,57.88,57.88,55.64,56.08,212400,53.9052060861749,53.9052060861749,51.8190336322524,52.22881750713,228061.682583066,0.0,1.0
2012-06-07,57.4,58.48,57.35,58.24,105600,53.4581691317629,54.4640022791898,53.411602782345,54.2404838019838,113386.599250338,0.0,1.0
2012-06-08,58.59,59.53,57.21,57.28,238300,54.5664482479092,55.4418956169659,53.2812170039748,53.3464098931599,255871.464027989,0.0,1.0
2012-06-11,57.25,59.1,57.22,59.0,111600,53.3184700835092,55.0414250119719,53.2905302738584,54.9482923131361,119829.019662289,0.0,1.0
2012-06-12,57.44,57.7,56.68,57.39,120400,53.4954222112972,53.7375672282704,52.787613700145,53.4488558618793,129277.902933151,0.0,1.0
2012-06-13,57.62,58.21,57.18,57.47,134900,53.6630610692017,54.2125439923331,53.2532771943241,53.523362020948,144847.085595366,0.0,1.0
2012-06-14,58.33,59.27,57.32,57.83,234400,54.3243032309361,55.1997505999928,53.3836629726942,53.8586397367569,251683.89076022,0.0,1.0
2012-06-15,59.41,59.71,58.46,58.52,169700,55.3301363783629,55.6095344748704,54.4453757394226,54.5012553587241,182213.123984682,0.0,1.0
2012-06-18,59.8,60.22,59.13,59.22,135100,55.6933539038227,56.0845112389331,55.0693648216226,55.1531842505749,145061.832942431,0.0,1.0
2012-06-19,59.66,60.43,59.65,59.89,142000,55.5629681254525,56.2800899064883,55.5536548555689,55.7771733327749,152470.616416175,0.0,1.0
2012-06-20,60.52,60.88,59.45,59.7,117400,56.3639093354406,56.6991870512496,55.3673894578973,55.6002212049868,126056.692727175,0.0,1.0
2012-06-21,59.0,60.84,58.87,60.71,90100,54.9482923131361,56.6619339717152,54.8272198046495,56.5408614632287,96743.679852798,0.0,1.0
2012-06-22,60.81,61.22,58.94,59.4,166300,56.6339941620645,57.0158382272914,54.8924126938346,55.3208231084794,178562.419084576,0.0,1.0
2012-06-25,59.08,60.57,59.05,59.92,65400,55.0227984722047,56.4104756848585,54.994858662554,55.8051131424257,70222.3824902663,0.0,1.0
2012-06-26,58.94,59.63,58.91,59.08,78400,54.8924126938346,55.5350283158018,54.8644728841838,55.0227984722047,84180.9600494935,0.0,1.0
2012-06-27,60.91,61.01,59.155,59.17,204000,56.7271268609003,56.8202595597361,55.0926479963316,55.106617901157,219042.294006335,0.0,1.0
2012-06-28,60.4,60.93,59.55,60.25,137900,56.2521500968376,56.7457534006675,55.4605221567331,56.1124510485839,148068.295801341,0.0,1.0
2012-06-29,60.44,61.56,60.24,61.51,171300,56.2894031763719,57.3324894033332,56.1031377787003,57.2859230539152,183931.102761202,0.0,1.0
2012-07-02,61.26,61.32,60.23,60.67,178400,57.0530913068257,57.1089709261272,56.0938245088167,56.5036083836943,191554.633582011,0.0,1.0
2012-07-03,61.47,61.54,60.7,61.03,59400,57.2486699743809,57.313862863566,56.5315481933451,56.8388860995033,63779.9620783153,0.0,1.0
2012-07-05,62.25,62.85,61.27,61.27,87900,57.9751050253003,58.5339012183153,57.0624045767093,57.0624045767093,94381.4590350827,0.0,1.0
2012-07-06,62.01,62.44,61.72,61.79,129100,57.7515865480944,58.1520571530884,57.4815017214705,57.5466946106556,138619.41253048,0.0,1.0
2012-07-09,62.05,62.18,61.36,61.78,99800,57.7888396276287,57.9099121361153,57.1462240056615,57.537381340772,107158.926185452,0.0,1.0
2012-07-10,61.15,62.52,61.07,62.52,68800,56.9506453381063,58.2265633121571,56.8761391790376,58.2265633121571,73873.0873903719,0.0,1.0
2012-07-11,61.43,61.46,60.835,61.17,91700,57.2114168948466,57.2393567044973,56.6572773367734,56.9692718778735,98461.6586293183,0.0,1.0
2012-07-12,61.76,62.19,61.0,61.23,105000,57.5187548010048,57.9192254059989,56.8109462898526,57.0251514971749,112742.357209143,0.0,1.0
2012-07-13,62.29,62.38,61.75,61.88,113300,58.0123581048347,58.0961775337869,57.5094415311212,57.6305140396078,121654.372112342,0.0,1.0
2012-07-16,62.47,62.69,62.15,62.37,91000,58.1799969627392,58.384888900178,57.8819723264645,58.0868642639033,97710.0429145906,0.0,1.0
2012-07-17,62.93,63.28,62.19,62.75,68200,58.6084073773839,58.9343718233093,57.9192254059989,58.4407685194795,73228.8453491768,0.0,1.0
2012-07-18,63.46,64.05,62.48,62.69,169700,59.1020106812138,59.6514936043452,58.1893102326227,58.384888900178,182213.123984682,0.0,1.0
2012-07-19,63.5,63.73,63.22,63.51,86400,59.1392637607481,59.3534689680705,58.8784922040078,59.1485770306317,92770.853932095,0.0,1.0
2012-07-20,62.99,63.6199,62.88,63.2,149000,58.6642869966854,59.2509298666523,58.561841027966,58.8598656642407,159986.773563451,0.0,1.0
2012-07-23,61.43,62.49,61.19,62.03,73100,57.2114168948466,58.1986235025063,56.9878984176406,57.7702130878615,78490.1553522701,0.0,1.0
2012-07-24,61.12,61.61,60.6875,61.61,90800,56.9227055284555,57.3790557527511,56.5199066059906,57.3790557527511,97495.2955675257,0.0,1.0
2012-07-25,61.17,61.57,60.38,61.57,94500,56.9692718778735,57.3418026732167,56.2335235570704,57.3418026732167,101468.121488229,0.0,1.0
2012-07-26,64.25,66.29,62.0801,62.16,535400,59.8377590020168,61.7376660582676,57.8168725699783,57.8912855963481,574878.648093098,0.0,1.0
2012-07-27,64.07,64.28,63.71,64.0,247300,59.6701201441123,59.8656988116676,59.3348424283034,59.6049272549273,265535.094645915,0.0,1.0
2012-07-30,63.9,64.75,63.56,64.07,104000,59.5117945560914,60.3034224961959,59.1951433800496,59.6701201441123,111668.620473818,0.0,1.0
2012-07-31,62.77,64.12,62.71,63.79,130800,58.4593950592466,59.7166864935303,58.4035154399451,59.409348587372,140444.764980533,0.0,1.0
2012-08-01,62.43,63.535,62.33,63.32,213600,58.1427438832048,59.1718602053407,58.049611184369,58.9716249028437,229350.166665457,0.0,1.0
2012-08-02,59.45,61.93,59.04,61.65,451300,55.3673894578973,57.6770803890257,54.9855453926704,57.4163088322854,484577.38865225,0.0,1.0
2012-08-03,60.78,60.97,59.98,60.41,295100,56.6060543524137,56.7830064802018,55.8609927617271,56.2614633667212,316859.710594459,0.0,1.0
2012-08-06,61.8,61.88,60.95,60.95,144500,57.5560078805391,57.6305140396078,56.7643799404346,56.7643799404346,155154.958254488,0.0,1.0
2012-08-07,61.86,63.09,61.42,62.18,222800,57.6118874998406,58.7574196955213,57.202103624963,57.9099121361153,239228.544630449,0.0,1.0
2012-08-08,62.51,62.66,61.12,61.76,138400,58.2172500422735,58.3569490905272,56.9227055284555,57.5187548010048,148605.164169004,0.0,1.0
2012-08-09,61.61,62.51,61.48,62.23,77600,57.5466946106556,58.3873377716617,57.425268376288,58.1258043437931,83079.2460339632,0.18,1.0
2012-08-10,62.41,62.44,61.26,61.5,113000,58.2939329759944,58.3219544146946,57.2197778258198,57.4439493354215,120978.798992756,0.0,1.0
2012-08-13,63.29,63.31,61.95,62.46,97900,59.1158951778671,59.1345761370005,57.8642709159246,58.3406353738281,104812.605499033,0.0,1.0
2012-08-14,63.63,63.8,63.25,63.77,192200,59.4334714831361,59.5922596357706,59.0785332596001,59.5642381970704,205771.019171749,0.0,1.0
2012-08-15,63.76,63.81,63.25,63.35,77400,59.5548977175036,59.6016001153373,59.0785332596001,59.1719380552675,82865.1242658345,0.0,1.0
2012-08-16,65.4,65.57,63.57,63.57,137600,61.0867363664482,61.2455245190827,59.3774286057357,59.3774286057357,147315.776472595,0.0,1.0
2012-08-17,65.17,65.39,64.58,65.39,109800,60.8719053364133,61.0773958868815,60.3208170419759,61.0773958868815,117552.850702695,0.0,1.0
2012-08-20,66.3,66.58,64.76,64.97,178400,61.9273795274544,62.1889129553229,60.4889456741772,60.6850957450786,190996.617170864,0.0,1.0
2012-08-21,66.34,67.2,65.99,66.46,182800,61.9647414457213,62.7680226884605,61.6378246608856,62.0768272005221,195707.296069697,0.0,1.0
2012-08-22,66.23,66.5095,65.8,66.03,81900,61.8619961704872,62.1230625743775,61.4603555491176,61.6751865791525,87682.8640487319,0.0,1.0
2012-08-23,65.54,66.13,65.33,66.07,61000,61.2175030803825,61.7685913748199,61.021353009481,61.7125484974194,65307.1392792752,0.0,1.0
2012-08-24,66.14,66.57,65.46,65.78,66800,61.7779318543866,62.1795724757562,61.1427792438486,61.4416745899841,71516.6705550096,0.0,1.0
2012-08-27,66.19,66.91,65.88,66.63,65500,61.8246342522203,62.4971487810252,61.5350793856515,62.2356153531566,70124.8790621726,0.0,1.0
2012-08-28,66.02,66.71,65.85,66.08,55000,61.6658460995858,62.3103391896905,61.5070579469513,61.7218889769862,58883.4862354121,0.0,1.0
2012-08-29,66.02,66.5,66.0,66.0,70600,61.6658460995858,62.1141891187891,61.6471651404523,61.6471651404523,75584.9841494562,0.0,1.0
2012-08-30,65.9,66.1,65.591,65.96,64200,61.553760344785,61.7405699361197,61.2651395261728,61.6098032221854,68733.0875693355,0.0,1.0
2012-08-31,66.03,66.48,65.47,66.48,103300,61.6751865791525,62.0955081596556,61.1521197234153,62.0955081596556,110593.89323851,0.0,1.0
2012-09-04,66.88,67.13,65.66,66.03,95100,62.469127342325,62.7026393314934,61.3295888351833,61.6751865791525,101814.900745231,0.0,1.0
2012-09-05,66.88,67.26,66.585,66.7,83000,62.469127342325,62.8240655658609,62.1935831951063,62.3009987101238,88860.5337734401,0.0,1.0
2012-09-06,68.46,68.51,66.83,66.88,106200,63.9449231138692,63.9916255117028,62.4224249444913,62.469127342325,113698.658876377,0.0,1.0
2012-09-07,68.57,68.85,68.19,68.85,70800,64.0476683891033,64.3092018169718,63.6927301655673,64.3092018169718,75799.105917585,0.0,1.0
2012-09-10,68.87,68.99,68.0,68.09,87900,64.3278827761053,64.4399685309061,63.5152610537993,63.5993253699,94106.517092595,0.0,1.0
2012-09-11,69.32,69.46,68.73,68.85,86200,64.7482043566084,64.8789710705427,64.197116062171,64.3092018169718,92286.4820635004,0.0,1.0
2012-09-12,69.53,69.7,68.78,69.64,459100,64.9443544275098,65.1031425801443,64.2438184600047,65.0470997027439,491516.518739595,0.0,1.0
2012-09-13,70.59,70.84,69.39,69.45,181500,65.9344452615838,66.1679572507522,64.8135877135755,64.869630590976,194315.50457686,0.0,1.0
2012-09-14,71.3,71.38,70.19,70.49,148200,66.597619310822,66.6723431473558,65.5608260789144,65.8410404659164,158664.230183419,0.0,1.0
2012-09-17,71.37,71.44,70.59,71.19,76600,66.6630026677891,66.7283860247563,65.9344452615838,66.4948740355879,82008.6371933194,0.0,1.0
2012-09-18,71.23,71.31,70.86,70.97,106500,66.5322359538548,66.6069597903887,66.1866382098856,66.2893834851197,114019.841528571,0.0,1.0
2012-09-19,71.04,71.28,70.84,71.23,101900,66.3547668420869,66.5789383516885,66.1679572507522,66.5322359538548,109095.040861609,0.0,1.0
2012-09-20,71.27,71.37,70.66,70.9,107700,66.5695978721218,66.6630026677891,65.9998286185509,66.2240001281526,115304.572137343,0.0,1.0
2012-09-21,71.33,71.47,71.14,71.35,128000,66.6256407495222,66.7564074634565,66.4481716377542,66.6443217086556,137037.931602414,0.0,1.0
2012-09-24,71.59,71.7,71.11,71.2,128300,66.8684932182573,66.9712384934914,66.420150199054,66.5042145151546,137359.114254607,0.0,1.0
2012-09-25,69.9,72.1,69.84,71.97,165300,65.289952171479,67.3448576761608,65.2339092940786,67.2234314417932,176971.64135843,0.0,1.0
2012-09-26,68.44,70.64,68.33,70.02,136300,63.9262421547357,65.9811476594174,63.8234968795016,65.4020379262799,145923.984979758,0.0,1.0
2012-09-27,69.55,69.68,68.63,68.63,99700,64.9630353866433,65.0844616210109,64.1037112665037,64.1037112665037,106739.701412192,0.0,1.0
2012-09-28,69.29,69.97,69.21,69.24,89800,64.7201829179082,65.3553355284462,64.6454590813743,64.6734805200745,96140.6738898183,0.0,1.0
2012-10-01,70.71,70.86,69.45,69.62,101300,66.0465310163846,66.1866382098856,64.869630590976,65.0284187436105,108452.675557223,0.0,1.0
2012-10-02,70.15,70.79,69.54,70.69,85900,65.5234641606474,66.1212548529185,64.9536949070766,66.0278500572511,91965.2994113073,0.0,1.0
2012-10-03,70.09,70.61,69.87,70.313,134300,65.467421283247,65.9531262207172,65.2619307327788,65.6757139775852,143782.76729847,0.0,1.0
2012-10-04,70.9,71.135,69.96,70.38,76200,66.2240001281526,66.4435013979708,65.3459950488794,65.7382951906823,81580.3936570618,0.0,1.0
2012-10-05,70.92,71.68,70.43,71.12,77100,66.242681087286,66.9525575343579,65.784997588516,66.4294906786207,82543.9416136413,0.0,1.0
2012-10-08,70.86,70.92,70.57,70.67,45400,66.1866382098856,66.242681087286,65.9157643024503,66.0091690981177,48605.6413652311,0.0,1.0
2012-10-09,69.53,70.84,69.5,70.81,41900,64.9443544275098,66.1679572507522,64.9163329888096,66.1399358120519,44858.5104229776,0.0,1.0
2012-10-10,69.24,69.88,68.95,69.62,54200,64.6734805200745,65.2712712123456,64.4026066126392,65.0284187436105,58026.999162897,0.0,1.0
2012-10-11,69.48,70.4699,69.21,69.89,43700,64.8976520296762,65.8222661019873,64.6454590813743,65.2806116919123,46785.6063361365,0.0,1.0
2012-10-12,69.03,70.43,68.8,69.51,72300,64.4773304491731,65.784997588516,64.2624994191382,64.9256734683764,77405.0191785508,0.0,1.0
2012-10-15,69.79,69.96,68.87,69.32,46100,65.187206896245,65.3459950488794,64.3278827761053,64.7482043566084,49355.0675536817,0.0,1.0
2012-10-16,70.49,70.92,70.05,70.05,61200,65.8410404659164,66.242681087286,65.4300593649801,65.4300593649801,65521.261047404,0.0,1.0
2012-10-17,70.42,70.88,70.15,70.55,58300,65.7756571089493,66.2053191690191,65.5234641606474,65.8970833433168,62416.4954095368,0.0,1.0
2012-10-18,70.46,70.51,69.67,70.03,48000,65.8130190272162,65.8597214250499,65.0751211414441,65.4113784058466,51389.2243509051,0.0,1.0
2012-10-19,69.76,70.43,69.42,69.97,75600,65.1591854575448,65.784997588516,64.8416091522758,65.3553355284462,80938.0283526755,0.0,1.0
2012-10-22,69.1,69.88,68.93,69.55,61700,64.5427138061402,65.2712712123456,64.3839256535057,64.9630353866433,66056.5654677259,0.0,1.0
2012-10-23,68.72,68.94,68.07,68.61,64500,64.1877755826043,64.3932661330725,63.5806444107665,64.0850303073702,69054.2702215287,0.0,1.0
2012-10-24,68.89,69.16,68.38,69.14,54400,64.3465637352388,64.5987566835406,63.8701992773353,64.5800757244072,58241.1209310258,0.0,1.0
2012-10-25,69.15,70.07,68.7,69.38,77400,64.5894162039739,65.4487403241135,64.1690946234708,64.8042472340088,82865.1242658345,0.0,1.0
2012-10-26,68.59,69.47,68.5,69.33,48600,64.0663493482367,64.8883115501094,63.9822850321361,64.7575448361751,52031.5896552914,0.0,1.0
2012-10-31,67.25,68.96,66.46,68.81,180100,62.8147250862942,64.4119470922059,62.0768272005221,64.2718398987049,192816.652199959,0.0,1.0
2012-11-01,70.2,70.47,67.05,67.2,152400,65.5701665584811,65.8223595067829,62.6279154949595,62.7680226884605,163160.787314124,0.0,1.0
2012-11-02,67.91,70.46,66.77,70.18,308600,63.4311967376987,65.8130190272162,62.3663820670909,65.5514855993476,330389.888222694,0.0,1.0
2012-11-05,69.02,69.395,67.78,67.78,91400,64.4679899696063,64.8182579533589,63.3097705033312,63.3097705033312,97853.6480348485,0.0,1.0
2012-11-06,70.14,70.2,69.01,69.22,114700,65.5141236810807,65.5701665584811,64.4586494900396,64.654799560941,122798.83402185,0.0,1.0
2012-11-07,68.0,69.8299,67.85,69.68,123800,63.5152610537993,65.2244754097162,63.3751538602983,65.0844616210109,132541.37447171,0.0,1.0
2012-11-08,67.37,68.69,67.37,68.08,134700,62.926810841095,64.1597541439041,62.926810841095,63.5899848903332,144211.010834728,0.0,1.0
2012-11-09,64.86,67.37,64.76,66.93,217800,60.5823504698445,62.926810841095,60.4889456741772,62.5158297401587,233178.605492232,0.0,1.0
2012-11-12,65.23,65.99,64.87,64.87,131700,60.9279482138137,61.6378246608856,60.5916909494112,60.5916909494112,140999.184312796,0.0,1.0
2012-11-13,64.75,65.88,64.52,64.91,190200,60.4796051946104,61.5350793856515,60.2647741645755,60.6290528676782,203629.801490462,0.0,1.0
2012-11-14,62.7,64.95,62.57,64.67,169700,58.5648068834297,60.6664147859451,58.4433806490621,60.4048813580765,181682.320257262,0.0,1.0
2012-11-15,63.4,63.49,56.51,57.07,190100,59.3867690853024,59.4710720698083,52.932907271458,53.4574591750506,202946.551658471,0.18,1.0
2012-11-16,64.19,64.5,62.63,63.2,196100,60.1267619492991,60.4171388959307,58.6655102178626,59.1994291197336,209352.018833383,0.0,1.0
2012-11-19,66.17,66.3095,64.7001,65.0,162000,61.98142760843,62.1120972344142,60.6045725314822,60.8854888098526,172947.613722632,0.0,1.0
2012-11-20,66.75,66.78,63.52,65.94,204200,62.5247135085794,62.5528145034147,59.4991730646437,61.7659866480259,217999.399519515,0.0,1.0
2012-11-21,66.7,67.45,66.49,67.01,167800,62.4778785171872,63.1804033880701,62.28117155334,62.7682554638188,179139.565325047,0.0,1.0
2012-11-23,68.01,68.34,67.03,67.03,110200,63.7049552916627,64.0140662348512,62.7869894603757,62.7869894603757,117647.080445889,0.0,1.0
2012-11-26,68.07,68.67,67.63,67.69,131000,63.7611572813333,64.3231771780397,63.349009357082,63.4052113467527,139852.699985585,0.0,1.0
2012-11-27,67.44,68.2699,67.42,67.95,150800,63.1710363897917,63.9484035769193,63.1523023932348,63.6487533019921,160990.741662795,0.0,1.0
2012-11-28,67.78,68.28,66.68,67.06,160900,63.4895143312586,63.9578642451806,62.4591445206303,62.815090455211,171773.278073898,0.0,1.0
2012-11-29,68.39,68.84,67.72,68.42,143400,64.0609012262434,64.4824161487731,63.433312341588,64.0890022210787,153090.665480404,0.0,1.0
2012-11-30,68.08,68.71,67.84,68.43,172100,63.7705242796118,64.3606451711534,63.5457163209293,64.0983692193572,183730.150133734,0.0,1.0
2012-12-03,67.74,68.66,67.24,68.57,161600,63.4520463381449,64.3138101797612,62.9836964242229,64.2295071952553,172520.582577637,0.0,1.0
2012-12-04,68.33,68.64,67.72,67.72,153100,64.0046992365727,64.2950761832044,63.433312341588,63.433312341588,163446.170746512,0.0,1.0
2012-12-05,68.39,68.79,67.67,68.4,136800,64.0609012262434,64.435581157381,63.3864773501958,64.0702682245218,146044.651588,0.0,1.0
2012-12-06,68.13,68.59,67.93,68.29,58400,63.817359271004,64.2482411918122,63.6300193054352,63.967231243459,62346.5471691462,0.0,1.0
2012-12-07,68.25,69.4,68.17,68.53,87000,63.9297632503452,65.0069680523657,63.8548272641177,64.1920392021415,92879.2740362282,0.0,1.0
2012-12-10,68.3,68.4,67.8801,68.21,112200,63.9765982417374,64.0702682245218,63.5832779840258,63.8922952572315,119782.23617086,0.0,1.0
2012-12-11,69.06,69.13,68.22,68.7,93200,64.6884901108988,64.7540590988479,63.9016622555099,64.351278172875,99498.2567836375,0.0,1.0
2012-12-12,68.27,69.25,67.88,69.25,130300,63.9484972469021,64.8664630781891,63.583184314043,64.8664630781891,139105.395481845,0.0,1.0
2012-12-13,67.8,68.8,67.31,68.2,120400,63.5082483278155,64.4449481556594,63.049265412172,63.8829282589531,128536.37464324,0.0,1.0
2012-12-14,68.25,68.32,67.56,67.56,102500,63.9297632503452,63.9953322382943,63.283440369133,63.283440369133,109426.730904752,0.0,1.0
2012-12-17,69.44,69.468,68.15,68.41,144900,65.0444360454795,65.0706636406591,63.8360932675609,64.0796352228003,154692.032274132,0.0,1.0
2012-12-18,69.06,69.73,68.74,69.39,334100,64.6884901108988,65.3160789955542,64.3887461659887,64.9976010540873,356677.763856366,0.0,1.0
2012-12-19,68.73,69.11,68.0,69.11,152900,64.3793791677103,64.735325102291,63.6955882933843,64.735325102291,163232.655174015,0.0,1.0
2012-12-20,69.56,69.91,68.71,68.83,119000,65.1568400248207,65.4846849645661,64.3606451711534,64.4730491504947,127041.76563576,0.0,1.0
2012-12-21,68.18,69.05,68.04,68.93,267700,63.8641942623962,64.6791231126203,63.733056286498,64.5667191332791,285790.593787336,0.0,1.0
2012-12-24,67.96,68.118,67.835,68.02,37500,63.6581203002705,63.8061188730698,63.54103282179,63.7143222899411,40034.1698432018,0.0,1.0
2012-12-26,67.95,68.38,67.571,68.24,68300,63.6487533019921,64.0515342279649,63.2937440672392,63.9203962520668,72915.5680077515,0.0,1.0
2012-12-27,67.11,68.01,66.831,67.86,99500,62.8619254466032,63.7049552916627,62.6005861946348,63.5644503174861,106223.997317295,0.0,1.0
2012-12-28,67.02,67.48,66.77,66.77,133200,62.7776224620973,63.2085043829055,62.5434475051363,62.5434475051363,142201.371283053,0.0,1.0
2012-12-31,68.59,68.7,67.0401,67.15,113700,64.2482411918122,64.351278172875,62.7964501286369,62.899393439717,121383.602964588,0.0,1.0
2013-01-02,70.8,70.84,68.98,69.79,228300,66.3183478113472,66.3558158044609,64.6135541246713,65.3722809852248,243728.026005412,0.0,1.0
2013-01-03,70.31,71.14,70.15,70.78,108000,65.8593648957036,66.6368257528141,65.7094929232486,66.2996138147903,115298.409148421,0.0,1.0
2013-01-04,70.67,70.96,69.43,70.66,162100,66.1965768337274,66.4682197838022,65.035069047201,66.187209835449,173054.37150888,0.0,1.0
2013-01-07,71.31,71.33,70.29,70.29,102000,66.7960647235475,66.8147987201044,65.8406308991468,65.8406308991468,108892.941973509,0.0,1.0
2013-01-08,71.5,71.86,70.67,71.25,207900,66.9740376908379,67.3112496288617,66.1965768337274,66.7398627338769,221949.437610711,0.0,1.0
2013-01-09,71.68,72.18,70.85,71.46,193700,67.1426436598498,67.6109935737717,66.3651828027393,66.9365696977241,206789.831963418,0.0,1.0
2013-01-10,71.6,71.98,70.91,71.93,161700,67.0677076736223,67.4236536082029,66.42138479241,67.3768186168108,172627.340363886,0.0,1.0
2013-01-11,71.61,71.8,71.3,71.76,112500,67.0770746719007,67.255047639191,66.7866977252691,67.2175796460773,120102.509529605,0.0,1.0
2013-01-14,71.24,71.78,70.76,71.61,94500,66.7304957355985,67.2363136426342,66.2808798182334,67.0770746719007,100886.108004868,0.0,1.0
2013-01-15,71.5,71.54,70.28,70.79,96900,66.9740376908379,67.0115056839516,65.8312639008683,66.3089808130687,103448.294874833,0.0,1.0
2013-01-16,71.19,71.57,71.1,71.48,73900,66.6836607442063,67.0396066787869,66.5993577597003,66.955303694281,78894.0040376696,0.0,1.0
2013-01-17,72.19,72.38,71.39,71.45,132800,67.6203605720501,67.7983335393405,66.871000709775,66.9272026994457,141774.340138059,0.0,1.0
2013-01-18,72.69,72.725,71.534,72.1,83400,68.0887104859721,68.1214949799466,67.0058854849846,67.5360575875442,89035.9937312807,0.0,1.0
2013-01-22,73.82,73.8995,72.29,72.48,155900,69.1471812914357,69.2216489277493,67.7140305548346,67.8920035221249,166435.388761471,0.0,1.0
2013-01-23,73.84,74.04,72.97,74.04,134100,69.1659152879926,69.3532552535613,68.3509864377684,69.3532552535613,143162.191359289,0.0,1.0
2013-01-24,74.13,74.74,73.49,73.87,145000,69.4375582380673,70.0089451330521,68.8380703482472,69.1940162828279,154798.79006038,0.0,1.0
2013-01-25,74.98,75.01,74.03,74.35,135000,70.2337530917346,70.2618540865699,69.3438882552829,69.6436322001929,144123.011435526,0.0,1.0
2013-01-28,75.29,75.47,74.87,74.87,155800,70.5241300383662,70.6927360073781,70.1307161106718,70.1307161106718,166328.630975222,0.0,1.0
2013-01-29,75.7,75.72,75.02,75.02,116200,70.9081769677822,70.9269109643391,70.2712210848483,70.2712210848483,124052.547620801,0.0,1.0
2013-01-30,75.6,76.26,75.31,75.45,165400,70.8145069849978,71.4327288713748,70.5428640349231,70.6740020108212,176577.378455082,0.0,1.0
2013-01-31,75.55,75.86,75.32,75.86,121700,70.7676719936056,71.0580489402372,70.5522310332015,71.0580489402372,129924.225864471,0.0,1.0
2013-02-01,75.76,75.88,75.2819,75.82,87600,70.9643789574528,71.0767829367941,70.5165427697607,71.0205809471234,93519.8207537194,0.0,1.0
2013-02-04,74.84,75.61,74.65,75.25,76600,70.1026151158365,70.8238739832762,69.9246421485461,70.4866620452524,81776.4642663801,0.0,1.0
2013-02-05,75.7,76.02,75.0606,75.29,157200,70.9081769677822,71.2079209126922,70.3092510978588,70.5241300383662,167823.239982702,0.0,1.0
2013-02-06,75.62,75.76,75.05,75.24,125500,70.8332409815547,70.9643789574528,70.2993220796837,70.477295046974,133981.021741915,0.0,1.0
2013-02-07,75.47,75.92,75.01,75.5,152500,70.6927360073781,71.1142509299079,70.2618540865699,70.7208370022134,162805.624029021,0.0,1.0
2013-02-08,75.71,75.95,75.35,75.52,79200,70.9175439660606,71.1423519247432,70.5803320280368,70.7395709987703,84552.1667088422,0.0,1.0
2013-02-11,76.07,76.08,75.19,75.75,61100,71.2547559040844,71.2641229023629,70.4304600555818,70.9550119591744,65229.0073978568,0.0,1.0
2013-02-12,75.65,76.17,75.5201,75.99,100500,70.86134197639,71.3484258868688,70.7396646687531,71.1798199178569,107291.575179781,0.0,1.0
2013-02-13,76.28,76.28,75.65,75.8,143900,71.4514628679317,71.4514628679317,70.86134197639,71.0018469505666,153624.454411646,0.0,1.0
2013-02-14,76.8,77.55,75.81,75.82,149100,71.9385467784105,72.6410716492934,71.011213948845,71.0205809471234,159175.85929657,0.0,1.0
2013-02-15,76.09,76.97,75.93,76.97,96100,71.2734899006413,72.0977857491439,71.1236179281863,72.0977857491439,102594.232584845,0.0,1.0
2013-02-19,79.8,79.85,74.07,76.11,561200,74.7486462619421,74.7954812533343,69.3813562483967,71.2922238971982,599124.696426796,0.0,1.0
2013-02-20,78.71,80.68,78.312,80.24,317600,73.7276434495923,75.5729421104448,73.3548369181104,75.1607941861934,339062.729125357,0.0,1.0
2013-02-21,78.15,79.06,77.83,78.68,263700,73.2030915459997,74.0554883893377,72.9033476010897,73.699542454757,281520.282337395,0.0,1.0
2013-02-22,78.24,78.87,77.77,78.54,128800,73.2873945305057,73.8775154220473,72.847145611419,73.5684044788588,137504.028688117,0.0,1.0
2013-02-25,76.54,78.95,76.42,78.4,191000,71.6950048231711,73.9524514082748,71.5826008438298,73.4372665029607,203907.371734708,0.0,1.0
2013-02-26,76.65,77.015,76.45,77.0,191500,71.7980418042339,72.1399372413969,71.6107018386651,72.1258867439793,204441.16066595,0.0,1.0
2013-02-27,77.05,77.51,76.47,76.47,118400,72.1727217353714,72.6036036561796,71.629435835222,71.629435835222,126401.218918269,0.0,1.0
2013-02-28,77.19,77.65,75.98,76.96,130000,72.4724656802815,72.9043523782078,71.3364158879102,72.2565223313183,138462.240877369,0.18,1.0
2013-03-01,77.79,78.05,76.46,76.68,139700,73.0357961558375,73.2799060285784,71.787080268355,71.9936347760589,148793.654235142,0.0,1.0
2013-03-04,77.1,77.95,76.44,77.41,66900,72.3879661089481,73.1860176159858,71.7683025858365,72.6790201879854,71254.7993438153,0.0,1.0
2013-03-05,77.69,77.87,77.12,77.51,98700,72.9419077432448,73.1109068859116,72.4067437914666,72.772908600578,105124.793650741,0.0,1.0
2013-03-06,77.84,78.03,77.38,77.94,74400,73.0827403621338,73.2611283460599,72.6508536642075,73.1766287747265,79243.005548279,0.0,1.0
2013-03-07,77.63,78.0,77.3,77.77,58300,72.8855746956892,73.2329618222821,72.5757429341334,73.017018473319,62094.9895626971,0.0,1.0
2013-03-08,79.25,79.3495,77.85,78.0,104500,74.4065669796905,74.4999859502202,73.0921292033931,73.2329618222821,111302.339782193,0.0,1.0
2013-03-11,79.18,79.5,78.47,79.02,237800,74.3408450908756,74.6412880111722,73.6742373614676,74.1906236307273,253279.391389526,0.0,1.0
2013-03-12,79.1,79.31,78.69,78.82,115900,74.2657343608015,74.4629000272461,73.8807918691715,74.002846805542,123444.413212977,0.0,1.0
2013-03-13,78.54,79.58,78.4,79.0,114400,73.7399592502825,74.7163987412463,73.6085154726528,74.1718459482088,121846.771972085,0.0,1.0
2013-03-14,78.52,78.89,77.78,78.89,201300,73.721181567764,74.0685686943569,73.0264073145782,74.0685686943569,214403.454527803,0.0,1.0
2013-03-15,78.65,78.76,77.93,78.61,183700,73.8432365041345,73.9465137579864,73.1672399334672,73.8056811390974,195657.797301328,0.0,1.0
2013-03-18,77.86,78.64,77.5,77.95,90100,73.1015180446524,73.8338476628752,72.7635197593188,73.1860176159858,95964.9838696227,0.0,1.0
2013-03-19,78.29,78.98,77.83,78.05,115300,73.5052382188009,74.1530682656903,73.0733515208746,73.2799060285784,122805.35671662,0.0,1.0
2013-03-20,78.72,79.4,78.27,78.91,82600,73.9089583929493,74.5473995985795,73.4864605362823,74.0873463768754,87976.7776651592,0.0,1.0
2013-03-21,77.82,78.53,77.34,78.02,92600,73.0639626796153,73.7305704090233,72.6132982991705,73.2517395048006,98627.7192711106,0.0,1.0
2013-03-22,78.53,78.87,77.98,78.38,129300,73.7305704090233,74.0497910118383,73.2141841397636,73.5897377901342,137716.674964952,0.0,1.0
2013-03-25,79.31,79.43,78.51,78.72,202900,74.4629000272461,74.5755661223573,73.7117927265047,73.9089583929493,216107.605184755,0.0,1.0
2013-03-26,79.42,80.08,78.85,79.48,92500,74.566177281098,75.1858408042096,74.0310133293198,74.6225103286536,98521.2098550511,0.0,1.0
2013-03-27,79.54,79.735,78.32,79.0,124800,74.6788433762092,74.8619257807649,73.5334047425786,74.1718459482088,132923.751242274,0.0,1.0
2013-03-28,79.98,80.53,79.36,79.65,208600,75.091952391617,75.6083386608766,74.5098442335424,74.7821206300612,222178.641900148,0.0,1.0
2013-04-01,79.53,80.0799,78.32,79.96,120800,74.6694545349499,75.185746915797,73.5334047425786,75.0731747090984,128663.374599894,0.0,1.0
2013-04-02,79.33,80.4399,79.14,79.92,75600,74.4816777097646,75.5237452011306,74.3032897258385,75.0356193440614,80521.1185409931,0.0,1.0
2013-04-03,79.03,80.03,78.64,79.6,176600,74.2000124719866,75.1388965979133,73.8338476628752,74.7351764237648,188095.628761103,0.0,1.0
2013-04-04,79.23,80.15,78.87,79.06,100100,74.3877892971719,75.2515626930245,74.0497910118383,74.2281789957644,106615.925475574,0.0,1.0
2013-04-05,78.47,78.88,78.08,78.12,138900,73.6742373614676,74.0591798530976,73.3080725523562,73.3456279173933,147941.578906666,0.0,1.0
2013-04-08,78.39,78.7,77.77,78.6,99200,73.5991266313935,73.8901807104308,73.017018473319,73.7962922978381,105657.340731039,0.0,1.0
2013-04-09,77.91,78.71,77.78,78.41,85500,73.1484622509487,73.89956955169,73.0264073145782,73.617904313912,91065.5507308851,0.0,1.0
2013-04-10,79.19,79.24,77.77,78.21,113000,74.3502339321349,74.3971781384312,73.017018473319,73.4301274887267,120355.640147252,0.0,1.0
2013-04-11,79.69,79.81,79.0,79.17,99100,74.8196759950982,74.9323420902094,74.1718459482088,74.3314562496163,105550.831314979,0.0,1.0
2013-04-12,78.19,79.48,77.83,79.12,122900,73.4113498062082,74.6225103286536,73.0733515208746,74.28451204332,130900.072337144,0.0,1.0
2013-04-15,76.38,78.08,76.12,77.81,246100,71.7119695382809,73.3080725523562,71.4678596655399,73.054573838356,262119.672922465,0.0,1.0
2013-04-16,77.11,77.82,76.2143,76.92,279500,72.3973549502073,73.0639626796153,71.5563964386148,72.2189669662813,297693.817886344,0.0,1.0
2013-04-17,76.08,77.14,75.65,76.65,118500,71.4303043005029,72.4255214739851,71.0265841263544,71.9654682522811,126213.658030525,0.0,1.0
2013-04-18,75.0,76.09,74.305,76.08,180800,70.416309444502,71.4396931417621,69.763784976983,71.4303043005029,192569.024235603,0.0,1.0
2013-04-19,78.7,78.95,74.46,75.75,335900,73.8901807104308,74.1249017419125,69.9093120165016,71.120472538947,357765.12854391,0.0,1.0
2013-04-22,77.98,79.27,77.1,79.01,159100,73.2141841397636,74.425344662209,72.3879661089481,74.1812347894681,169456.480950688,0.0,1.0
2013-04-23,79.04,79.06,77.63,78.53,106200,74.2094013132459,74.2281789957644,72.8855746956892,73.7305704090233,113112.999855205,0.0,1.0
2013-04-24,79.1,79.35,78.55,79.01,119000,74.2657343608015,74.5004553922831,73.7493480915418,74.1812347894681,126746.205110822,0.0,1.0
2013-04-25,79.23,79.5,78.82,79.5,111600,74.3877892971719,74.6412880111722,74.002846805542,74.6412880111722,118864.508322418,0.0,1.0
2013-04-26,79.76,80.0,78.79,79.16,140300,74.8853978839131,75.1107300741355,73.9746802817642,74.3220674083571,149432.710731499,0.0,1.0
2013-04-29,81.27,81.37,79.58,80.0,224200,76.3031129140624,76.3970013266551,74.7163987412463,75.1107300741355,238794.110805432,0.0,1.0
2013-04-30,81.62,81.67,80.39,80.86,129200,76.6317223581367,76.6786665644331,75.4768948832469,75.9181704224325,137610.165548893,0.0,1.0
2013-05-01,80.62,81.88,80.58,81.53,211100,75.6928382322101,76.8758322308777,75.655282867173,76.5472227868033,224841.377301635,0.0,1.0
2013-05-02,81.79,82.0,80.61,80.61,159700,76.7913326595443,76.9884983259889,75.6834493909508,75.6834493909508,170095.537447045,0.0,1.0
2013-05-03,68.0,69.37,61.76,65.14,3191400,63.8441205630152,65.1303918155347,57.9854836172326,61.1589119628648,3399141.50412335,0.0,1.0
2013-05-06,68.78,68.99,67.67,68.17,365600,64.576450181238,64.7736158476826,63.5342888014594,64.0037308644227,389398.425113586,0.0,1.0
2013-05-07,68.17,69.45,68.0,69.0,386600,64.0037308644227,65.2055025456089,63.8441205630152,64.7830046889419,411765.402486084,0.0,1.0
2013-05-08,67.52,68.41,66.33,68.19,432800,63.3934561825704,64.2290630546451,62.2761840727176,64.0225085469412,460972.752705579,0.0,1.0
2013-05-09,67.08,69.07,66.86,67.64,398900,62.9803471671626,64.8487265777567,62.7737926594587,63.5061222776816,424866.060661404,0.0,1.0
2013-05-10,63.9,67.2075,61.68,67.0,1741000,59.9946956467157,63.1000548932183,57.9103728871585,62.9052364370885,1854328.93359615,0.0,1.0
2013-05-13,64.87,65.02,63.17,63.6,674000,60.9054132488646,61.0462458677536,59.3093102347892,59.7130304089377,717873.464241129,0.0,1.0
2013-05-14,65.87,65.97,64.78,64.78,289900,61.8442973747913,61.938185787384,60.8209136775312,60.8209136775312,308770.797156533,0.0,1.0
2013-05-15,66.49,66.64,65.03,65.44,275100,62.4264055328659,62.5672381517549,61.0556347090129,61.4405772006428,293007.403579725,0.0,1.0
2013-05-16,66.67,66.84,65.58,66.55,595700,62.5954046755327,62.7550149769402,61.5720209782726,62.4827385804215,634476.591466529,0.0,1.0
2013-05-17,68.18,68.52,66.48,66.49,456000,64.013119705682,64.332340308497,62.4170166916066,62.4264055328659,485682.937231387,0.0,1.0
2013-05-20,68.33,69.02,67.49,68.25,577900,64.153952324571,64.8017823714604,63.3652896587925,64.0788415944968,615517.915407935,0.0,1.0
2013-05-21,68.54,68.78,68.12,68.25,236400,64.3511179910156,64.576450181238,63.9567866581264,64.0788415944968,251788.259564693,0.0,1.0
2013-05-22,67.69,69.01,67.39,68.51,424300,63.5530664839779,64.7923935302011,63.2714012461999,64.3229514672378,451919.452340521,0.0,1.0
2013-05-23,67.73,68.1,67.07,67.07,125600,63.590621849015,63.9380089756078,62.9709583259033,62.9709583259033,133775.82657075,0.0,1.0
2013-05-24,68.27,68.65,67.0,67.53,216900,64.0976192770154,64.4543952448675,62.9052364370885,63.4028450238296,231018.923433087,0.0,1.0
2013-05-28,68.45,69.37,67.89,68.72,542000,64.435617562349,65.3016623856852,63.9084598437965,64.6897828909368,575766.965593237,0.18,1.0
2013-05-29,68.38,68.59,67.84,68.25,199200,64.3697228475299,64.5674069919871,63.8613921903544,64.2473469485803,211610.294365633,0.0,1.0
2013-05-30,69.1,69.16,68.5,68.7,238300,65.0474970570974,65.103978241228,64.4826852157912,64.6709558295599,253146.25073961,0.0,1.0
2013-05-31,70.02,70.47,68.419,68.85,260800,65.9135418804335,66.3371507614132,64.4064356172148,64.8121587898865,277048.015916451,0.0,1.0
2013-06-03,70.87,70.98,68.75,70.07,276800,66.7136919889507,66.8172408265235,64.7180234830021,65.9606095338757,294044.826708871,0.0,1.0
2013-06-04,70.49,71.0,69.9,70.88,354100,66.3559778227901,66.8360678879003,65.8005795121723,66.7231055196391,376160.668849751,0.0,1.0
2013-06-05,70.65,70.85,70.08,70.52,365300,66.5065943138051,66.6948649275738,65.9700230645642,66.3842184148554,388058.436404446,0.0,1.0
2013-06-06,71.0,71.01,70.55,70.65,224500,66.8360678879003,66.8454814185888,66.4124590069207,66.5065943138051,238486.501431147,0.0,1.0
2013-06-07,71.78,72.02,71.0,71.39,204200,67.5703232815984,67.7962480181209,66.8360678879003,67.2031955847494,216921.797738264,0.0,1.0
2013-06-10,72.13,72.65,71.53,71.87,143900,67.8997968556937,68.3893004514924,67.3349850143875,67.6550450577943,152865.06706433,0.0,1.0
2013-06-11,71.46,72.43,70.79,71.36,123600,67.2690902995684,68.1822027763468,66.6383837434432,67.1749549926841,131300.363371447,0.0,1.0
2013-06-12,72.0,72.71,71.47,71.8,273800,67.777420956744,68.445781635623,67.2785038302569,67.5891503429753,290857.924685292,0.0,1.0
2013-06-13,72.83,72.95,71.73,71.99,134200,68.5587440038842,68.6717063721455,67.5232556281562,67.7680074260556,142560.750521425,0.0,1.0
2013-06-14,72.53,73.03,72.01,72.78,147000,68.2763380832312,68.747014617653,67.7868344874324,68.5116763504421,156158.199155361,0.0,1.0
2013-06-17,72.86,73.13,72.35,73.03,174400,68.5869845959496,68.8411499245373,68.1068945308393,68.747014617653,185265.237637381,0.0,1.0
2013-06-18,74.02,74.125,72.736,73.02,295000,69.6789541558082,69.7777962280368,68.470256815413,68.7376010869645,313378.698985249,0.0,1.0
2013-06-19,73.71,74.26,73.47,74.18,265800,69.3871347044667,69.9048788923307,69.1612099679442,69.8295706468232,282359.519289082,0.0,1.0
2013-06-20,73.16,73.63,72.32,72.32,354100,68.8693905166027,69.3118264589592,68.078653938774,68.078653938774,376160.668849751,0.0,1.0
2013-06-21,73.5,74.17,73.19,73.41,336200,69.1894505600095,69.8201571161348,68.897631108668,69.1047287838136,357145.486775731,0.0,1.0
2013-06-24,73.02,73.626,72.49,72.87,242600,68.7376010869645,69.3080610466838,68.2386839604774,68.596398126638,257714.143640073,0.0,1.0
2013-06-25,73.43,74.21,72.77,73.7,148700,69.1235558451905,69.8578112388885,68.5022628197536,69.3777211737782,157964.110302056,0.0,1.0
2013-06-26,74.44,74.54,73.84,73.89,146500,70.0743224447226,70.1684577516069,69.5095106034164,69.5565782568585,155627.048818098,0.0,1.0
2013-06-27,73.16,74.98,73.01,74.58,294200,68.8693905166027,70.5826531018981,68.7281875562761,70.2061118743607,312528.858445628,0.0,1.0
2013-06-28,72.43,74.04,71.77,72.5,351400,68.1822027763468,69.6977812171851,67.56090975091,68.2480974911658,373292.457028531,0.0,1.0
2013-07-01,73.13,73.68,72.6,73.01,164300,68.8411499245373,69.3588941124014,68.3422327980502,68.7281875562761,174536.000824666,0.0,1.0
2013-07-02,72.95,73.12,72.6,73.0,142800,68.6717063721455,68.8317363938489,68.3422327980502,68.7187740255877,151696.536322351,0.0,1.0
2013-07-03,73.06,73.364,72.32,72.75,137900,68.7752552097183,69.0614265426468,68.078653938774,68.4834357583768,146491.263017172,0.0,1.0
2013-07-05,73.97,74.094,72.73,73.71,157900,69.631886502366,69.7486142829026,68.4646086969999,69.3871347044667,167737.276507698,0.0,1.0
2013-07-08,74.25,74.495,73.69,74.07,306800,69.8954653616423,70.126096863509,69.3683076430898,69.7260218092504,325913.846944659,0.0,1.0
2013-07-09,73.5,74.64,73.14,74.48,245700,69.1894505600095,70.2625930584913,68.8505634552258,70.1119765674763,261007.275731104,0.0,1.0
2013-07-10,73.8,73.89,72.73,73.5,131300,69.4718564806626,69.5565782568585,68.4646086969999,69.1894505600095,139480.078565299,0.0,1.0
2013-07-11,74.09,74.74,74.0,74.29,88700,69.7448488706273,70.3567283653756,69.6601270944313,69.933119484396,94226.06983048,0.0,1.0
2013-07-12,75.34,75.36,73.7975,74.04,196500,70.9215402066819,70.9403672680587,69.4695030979905,69.6977812171851,208742.082544412,0.0,1.0
2013-07-15,75.64,76.15,75.0,75.19,372200,71.203946127335,71.6840361924452,70.601480163275,70.7803372463553,395388.311058677,0.0,1.0
2013-07-16,75.88,77.44,74.98,75.5,534000,71.4298708638574,72.8983816512536,70.5826531018981,71.0721566976968,567268.560197028,0.0,1.0
2013-07-17,74.74,76.46,74.65,76.0,496900,70.3567283653756,71.9758556437868,70.2720065891797,71.5428332321187,527857.205172103,0.0,1.0
2013-07-18,75.03,75.3,74.57,75.03,473700,70.6297207553403,70.8838860839281,70.1966983436722,70.6297207553403,503211.829523093,0.0,1.0
2013-07-19,69.26,75.515,68.06,74.15,1322500,65.1981135481124,71.0862769937295,64.0684898655,69.8013300547579,1404892.64206099,0.0,1.0
2013-07-22,70.16,71.47,69.1401,69.63,603300,66.0453313100717,67.2785038302569,65.085245315158,65.5464141835845,640885.996941697,0.0,1.0
2013-07-23,71.56,71.71,70.21,70.28,469500,67.3632256064528,67.5044285667793,66.0923989635138,66.1582936783329,498750.166690083,0.0,1.0
2013-07-24,71.35,71.8,71.0,71.76,163500,67.1655414619956,67.5891503429753,66.8360678879003,67.5514962202215,173686.160285045,0.0,1.0
2013-07-25,71.46,71.8,71.05,71.43,198600,67.2690902995684,67.5891503429753,66.8831355413425,67.2408497075031,210972.913960917,0.0,1.0
2013-07-26,72.87,72.95,71.22,71.28,261400,68.596398126638,68.6717063721455,67.0431655630459,67.0996467471766,277685.396321167,0.0,1.0
2013-07-29,72.02,73.13,71.8701,72.69,278400,67.7962480181209,68.8411499245373,67.6551391931012,68.4269545742461,295744.507788113,0.0,1.0
2013-07-30,72.82,72.94,72.03,72.4,138100,68.5493304731958,68.662292841457,67.8056615488093,68.1539621842815,146703.723152078,0.0,1.0
2013-07-31,70.59,73.09,70.55,72.83,340900,66.4501131296744,68.8034958017836,66.4124590069207,68.5587440038842,362138.299946005,0.0,1.0
2013-08-01,71.48,72.0,70.79,70.85,214600,67.2879173609453,67.777420956744,66.6383837434432,66.6948649275738,227969.724753337,0.0,1.0
2013-08-02,71.73,71.81,70.86,71.39,136300,67.5232556281562,67.5985638736637,66.7042784582622,67.2031955847494,144791.58193793,0.0,1.0
2013-08-05,72.84,73.235,71.65,71.81,174300,68.5681575345727,68.9399919967659,67.4479473826487,67.5985638736637,185159.007569929,0.0,1.0
2013-08-06,72.53,73.07,72.23,72.69,121200,68.2763380832312,68.7846687404067,67.993932162578,68.4269545742461,128750.841752584,0.0,1.0
2013-08-07,71.44,72.54,71.37,72.54,114400,67.2502632381916,68.2857516139196,67.1843685233725,68.2857516139196,121527.197165805,0.0,1.0
2013-08-08,71.94,72.254,71.02,71.7,117200,67.9092103863821,68.2056170038595,67.0407578765757,67.682657557737,124156.472325744,0.2,1.0
2013-08-09,72.08,73.02,71.81,71.81,156900,68.0413662030918,68.9286981152853,67.786494270866,67.786494270866,166212.888292741,0.0,1.0
2013-08-12,72.09,72.97,71.71,71.71,97100,68.0508059042854,68.8814996093175,67.6920972589305,67.6920972589305,102863.425450766,0.0,1.0
2013-08-13,72.25,72.66,71.19,72.2,114200,68.2018411233821,68.5888688723176,67.2012327968661,68.1546426174144,120978.405627986,0.0,1.0
2013-08-14,71.64,72.3,71.36,72.22,113200,67.6260193505757,68.2490396293499,67.3617077171564,68.1735220198015,119919.050062067,0.0,1.0
2013-08-15,70.98,71.4,70.75,71.23,125400,67.0029990718016,67.3994665219306,66.78588594435,67.2389916016403,132843.187966283,0.0,1.0
2013-08-16,70.93,71.46,70.85,70.85,96400,66.9558005658338,67.4561047290918,66.8802829562854,66.8802829562854,102121.876554622,0.0,1.0
2013-08-19,70.73,71.5,70.73,70.85,92900,66.7670065419629,67.493863533866,66.7670065419629,66.8802829562854,98414.1320739048,0.0,1.0
2013-08-20,71.62,71.899,70.5052,70.83,95400,67.6071399481886,67.8705076114886,66.5548020591319,66.8614035538983,101062.520988703,0.0,1.0
2013-08-21,71.76,72.09,71.33,71.46,106200,67.7392957648983,68.0508059042854,67.3333886135757,67.4561047290918,112503.561100632,0.0,1.0
2013-08-22,72.15,72.26,71.75,71.9,70500,68.1074441114466,68.2112808245757,67.7298560637047,67.8714515816079,74684.5673973121,0.0,1.0
2013-08-23,72.53,72.63,71.9,72.07,73500,68.4661527568014,68.5605497687369,67.8714515816079,68.0319265018982,77862.6340950701,0.0,1.0
2013-08-26,72.8,73.33,72.52,72.52,99300,68.7210246890272,69.2213288522853,68.4567130556079,68.4567130556079,105194.007695789,0.0,1.0
2013-08-27,72.1,72.67,71.76,72.34,172000,68.0602456054789,68.5983085735111,67.7392957648983,68.286798434124,182209.157338123,0.0,1.0
2013-08-28,70.62,72.23,70.5,72.08,120900,66.6631698288338,68.182961720995,66.5498934145113,68.0413662030918,128076.087919646,0.0,1.0
2013-08-29,70.59,70.82,70.08,70.65,82400,66.6348507252532,66.8519638527048,66.1534259643823,66.6914889324145,87290.898631752,0.0,1.0
2013-08-30,69.64,70.728,69.5,70.38,172300,65.7380791118662,66.7651186017241,65.6059232951565,66.4366170001887,182526.964007899,0.0,1.0
2013-09-03,69.66,70.53,69.32,70.09,343000,65.7569585142533,66.5782125180919,65.4360086736726,66.1628656655758,363358.959110326,0.0,1.0
2013-09-04,69.7,70.02,69.03,69.92,496400,65.7947173190275,66.096787757221,65.1622573390597,66.0023907452855,525864.10292235,0.0,1.0
2013-09-05,69.49,70.04,69.43,69.54,193600,65.5964835939629,66.1156671596081,65.5398453868017,65.6436820999307,205091.23756198,0.0,1.0
2013-09-06,68.12,69.83,68.09,69.67,238900,64.3032445304469,65.9174334345436,64.2749254268663,65.7663982154468,253080.044698126,0.0,1.0
2013-09-09,68.6,69.47,67.85,68.46,216300,64.7563501877372,65.5776041915758,64.0483725982211,64.6241943710275,229138.608908349,0.0,1.0
2013-09-10,66.04,68.75,65.252,68.36,583900,62.339786682189,64.8979457056404,61.5959382281374,64.5297973590921,618557.714940291,0.0,1.0
2013-09-11,67.86,67.97,66.1,66.1,308200,64.0578122994147,64.1616490125437,62.3964248893503,62.3964248893503,326493.385416334,0.0,1.0
2013-09-12,67.7,68.08,67.48,67.66,249800,63.9067770803179,64.2654857256727,63.6991036540599,63.8690182755437,264627.020366646,0.0,1.0
2013-09-13,68.05,68.1,67.606,67.68,119000,64.2371666220921,64.2843651280598,63.8180438890986,63.8878976779308,126063.312344399,0.0,1.0
2013-09-16,67.6,68.916,67.29,68.32,289300,63.8123800683824,65.0546447454533,63.5197493313825,64.4920385543179,306471.565220459,0.0,1.0
2013-09-17,68.4,68.95,67.42,67.57,189600,64.5675561638663,65.0867397295114,63.6424654468986,63.7840609648018,200853.815298303,0.0,1.0
2013-09-18,68.02,68.56,67.737,68.22,336400,64.2088475185114,64.718591382963,63.941703974734,64.3976415423824,356367.212375259,0.0,1.0
2013-09-19,67.83,68.53,67.74,67.94,164800,64.029493195834,64.6902722793824,63.9445358850921,64.133329908963,174581.797263504,0.0,1.0
2013-09-20,67.45,68.5,67.405,68.18,358200,63.6707845504792,64.6619531758017,63.6283058951083,64.3598827376082,379461.163712301,0.0,1.0
2013-09-23,68.11,68.44,67.62,67.68,218700,64.2938048292534,64.6053149686404,63.8312594707695,63.8878976779308,231681.062266555,0.0,1.0
2013-09-24,67.59,68.74,67.49,68.25,282100,63.8029403671889,64.8885060044469,63.7085433552534,64.425960645963,298844.20514584,0.0,1.0
2013-09-25,69.6,69.74,67.64,67.64,235100,65.700320307092,65.8324761238016,63.8501388731566,63.8501388731566,249054.493547632,0.0,1.0
2013-09-26,69.69,70.15,69.19,69.57,283000,65.7852776178339,66.2195038727371,65.3132925581565,65.6720012035113,299797.625155168,0.0,1.0
2013-09-27,68.36,70.17,68.26,69.32,210200,64.5297973590921,66.2383832751242,64.4354003471566,65.4360086736726,222676.539956241,0.0,1.0
2013-09-30,71.5,71.56,67.98,67.98,267000,67.493863533866,67.5505017410273,64.1710887137372,64.1710887137372,282847.936100459,0.0,1.0
2013-10-01,72.0,72.04,70.39,71.65,319300,67.9658485935434,68.0036073983176,66.4460567013822,67.6354590517693,338252.232198039,0.0,1.0
2013-10-02,71.84,71.95,70.96,71.51,260200,67.8148133744467,67.9186500875757,66.9841196694145,67.5033032350596,275644.318252207,0.0,1.0
2013-10-03,71.89,72.22,71.1,71.55,169600,67.8620118804144,68.1735220198015,67.1162754861241,67.5410620398338,179666.703979917,0.0,1.0
2013-10-04,72.02,72.52,71.49,71.83,97800,67.9847279959305,68.4567130556079,67.4844238326725,67.8053736732531,103604.97434691,0.0,1.0
2013-10-07,71.54,72.19,71.11,71.8,118600,67.5316223386402,68.1452029162208,67.1257151873177,67.7770545696725,125639.570118031,0.0,1.0
2013-10-08,70.96,71.91,70.89,71.71,204300,66.9841196694145,67.8808912828015,66.9180417610596,67.6920972589305,216426.342117317,0.0,1.0
2013-10-09,69.88,71.46,69.85,71.16,208800,65.9646319405113,67.4561047290918,65.9363128369307,67.1729136932854,221193.442163954,0.0,1.0
2013-10-10,69.35,70.49,69.224,70.49,219400,65.4643277772533,66.5404537133177,65.3453875422146,66.5404537133177,232422.611162699,0.0,1.0
2013-10-11,69.92,69.99,69.01,69.01,263400,66.0023907452855,66.0684686536403,65.1433779366727,65.1433779366727,279034.256063149,0.0,1.0
2013-10-14,70.62,70.68,69.5375,69.76,115500,66.6631698288338,66.7198080359951,65.6413221746323,65.8513555261887,122355.567863682,0.0,1.0
2013-10-15,69.32,70.714,69.252,70.31,111500,65.4360086736726,66.7519030200532,65.3718187055565,66.3705390918339,118118.145600004,0.0,1.0
2013-10-16,69.76,69.905,69.17,69.45,93300,65.8513555261887,65.9882311934952,65.2944131557694,65.5587247891888,98837.8743002726,0.0,1.0
2013-10-17,71.04,71.04,69.31,69.52,111700,67.0596372789628,67.0596372789628,65.4265689724791,65.6248026975436,118330.016713188,0.0,1.0
2013-10-18,72.19,72.38,71.26,71.52,231600,68.1452029162208,68.3245572388982,67.2673107052209,67.5127429362531,245346.749066915,0.0,1.0
2013-10-21,71.71,72.08,71.42,72.04,145800,67.6920972589305,68.0413662030918,67.4183459243176,68.0036073983176,154454.041511037,0.0,1.0
2013-10-22,70.9,72.11,70.62,71.82,125900,66.9274814622532,68.0696853066724,66.6631698288338,67.7959339720596,133372.865749242,0.0,1.0
2013-10-23,70.62,70.91,70.04,70.51,174600,66.6631698288338,66.9369211634467,66.1156671596081,66.5593331157048,184963.481809513,0.0,1.0
2013-10-24,70.52,71.09,70.2,70.53,216300,66.5687728168984,67.1068357849306,66.2667023787048,66.5782125180919,229138.608908349,0.0,1.0
2013-10-25,69.78,71.14,69.66,70.69,141200,65.8702349285758,67.1540342908983,65.7569585142533,66.7292477371887,149581.005907808,0.0,1.0
2013-10-28,68.82,69.7,68.545,69.7,531500,64.9640236139952,65.7947173190275,64.7044318311727,65.7947173190275,563047.483286119,0.0,1.0
2013-10-29,66.14,68.76,64.16,68.76,1238600,62.4341836941245,64.907385406834,60.565122857802,64.907385406834,1312117.80394767,0.0,1.0
2013-10-30,66.82,67.07,65.84,65.99,592100,63.0760833752857,63.3120759051244,62.150992658318,62.2925881762212,627244.430580829,0.0,1.0
2013-10-31,67.82,67.97,66.385,66.94,395700,64.0200534946405,64.1616490125437,62.6654563733664,63.1893597896083,419186.997434275,0.0,1.0
2013-11-01,69.02,69.31,66.89,67.5,689200,65.1528176378662,65.4265689724791,63.1421612836405,63.717983056447,730107.856031595,0.0,1.0
2013-11-04,69.37,69.41,67.86,69.0,275500,65.4832071796404,65.5209659844146,64.0578122994147,65.1339382354791,291852.458410772,0.0,1.0
2013-11-05,69.5,69.61,68.14,68.96,160800,65.6059232951565,65.7097600082855,64.322123932834,65.0961794307049,170344.374999827,0.0,1.0
2013-11-06,69.9,70.28,68.92,69.75,152500,65.9835113428984,66.3422199882532,65.0584206259307,65.8419158249952,161551.723802696,0.0,1.0
2013-11-07,69.62,70.89,69.42,70.22,316100,65.7191997094791,66.9180417610596,65.5304056856081,66.2855817810919,334862.294387097,0.0,1.0
2013-11-08,71.23,71.46,69.13,69.48,203500,67.2389916016403,67.4561047290918,65.2566543509952,65.5870438927694,215578.857664581,0.0,1.0
2013-11-11,71.08,71.57,70.44,71.09,182500,67.097396083737,67.5599414422209,66.49325520735,67.1068357849306,193332.390780276,0.0,1.0
2013-11-12,73.03,73.27,70.85,71.05,135000,68.9381378164788,69.164690645124,66.8802829562854,67.0690769801564,143013.001399108,0.0,1.0
2013-11-13,75.94,75.97,72.6801,72.85,429600,71.6850908638012,71.7134099673818,68.6078426717166,68.768223194995,455099.15111894,0.0,1.0
2013-11-14,75.2,75.74,73.885,75.55,256200,71.1753469993496,71.6864465655684,69.9307249075392,71.5066152367136,270686.983797579,0.2,1.0
2013-11-15,75.1,75.73,73.8,75.29,445300,71.0806989315313,71.6769817587865,69.8502740498936,71.2605302603861,470479.757552935,0.0,1.0
2013-11-18,76.41,76.91,75.34,75.45,276100,72.3205886199509,72.7938289590423,71.3078542942952,71.4119671688953,291712.241321278,0.0,1.0
2013-11-19,76.81,77.24,75.99,76.21,169900,72.699180891224,73.1061675828426,71.9230667351141,72.1312924843143,179507.0981546,0.0,1.0
2013-11-20,76.72,77.49,76.18,77.01,176000,72.6139976301875,73.3427877523883,72.1028980639688,72.8884770268606,185952.026340257,0.0,1.0
2013-11-21,77.09,77.312,76.23,76.85,222500,72.9641954811152,73.1743141916718,72.150222097878,72.7370401183513,235081.396935836,0.0,1.0
2013-11-22,77.5,77.7,76.65,77.17,100000,73.3522525591702,73.5415486948067,72.5477439827147,73.0399139353698,105654.560420601,0.0,1.0
2013-11-25,78.33,78.49,77.08,77.87,204500,74.1378315220619,74.2892684305712,72.9547306743334,73.7024504100978,216063.576060128,0.0,1.0
2013-11-26,78.88,79.37,78.09,78.09,289300,74.6583958950625,75.1221714273721,73.910676159298,73.910676159298,305658.643296798,0.0,1.0
2013-11-27,77.69,78.9,77.49,78.87,217400,73.5320838880249,74.6773255086261,73.3427877523883,74.6489310882807,229693.014354386,0.0,1.0
2013-11-29,77.93,78.08,77.22,78.05,94000,73.7592392507888,73.9012113525162,73.087237969279,73.8728169321707,99315.2867953646,0.0,1.0
2013-12-02,79.93,79.97,77.95,78.19,574400,75.6522006071545,75.6900598342818,73.7781688643524,74.0053242271163,606879.79505593,0.0,1.0
2013-12-03,78.11,79.84,78.0,79.5,271600,73.9296057728617,75.567017346118,73.8254928982616,75.2452139155358,286957.786102351,0.0,1.0
2013-12-04,77.05,77.89,76.5,77.68,117800,72.9263362539879,73.7213800236615,72.4057718809873,73.5226190812431,124461.072175468,0.0,1.0
2013-12-05,77.93,78.18,76.81,76.81,127600,73.7592392507888,73.9958594203345,72.699180891224,72.699180891224,134815.219096686,0.0,1.0
2013-12-06,78.85,78.99,77.875,78.12,164000,74.630001474717,74.7625087696626,73.7071828134887,73.9390705796435,173273.479089785,0.0,1.0
2013-12-09,79.1,79.66,78.42,78.65,174400,74.8666216442627,75.3966508240451,74.2230147830984,74.4407053390804,184261.553373527,0.0,1.0
2013-12-10,78.35,79.87,78.252,79.22,232100,74.1567611356256,75.5954117664635,74.0640060291637,74.9801993256446,245224.234736214,0.0,1.0
2013-12-11,75.74,78.45,75.306,78.17,261400,71.6864465655684,74.2514092034439,71.275673951237,73.9863946135527,276181.02093945,0.0,1.0
2013-12-12,75.68,77.04,75.07,75.7,385900,71.6296577248774,72.9168714472061,71.0523045111859,71.648587338441,407720.948663098,0.0,1.0
2013-12-13,74.51,76.32,73.93,75.6,354000,70.5222753314035,72.2354053589144,69.9733165380574,71.5539392706228,374017.143888926,0.0,1.0
2013-12-16,75.8,75.86,74.35,74.73,270500,71.7432354062593,71.8000242469503,70.3708384228942,70.7305010806037,285795.585937725,0.0,1.0
2013-12-17,75.64,76.16,75.06,75.76,159200,71.5917984977501,72.0839684504052,71.042839704404,71.705376179132,168202.060189596,0.0,1.0
2013-12-18,75.45,75.81,74.175,75.51,169200,71.4119671688953,71.7527002130412,70.2052043042122,71.4687560095863,178767.516231656,0.0,1.0
2013-12-19,74.86,75.94,74.62,75.19,157500,70.8535435687675,71.8757427012049,70.6263882060036,71.1658821925678,166405.932662446,0.0,1.0
2013-12-20,75.0,75.41,74.6,75.24,297200,70.9860508637131,71.374107941768,70.6074585924399,71.2132062264769,314005.353570025,0.0,1.0
2013-12-23,77.83,77.97,74.82,74.93,201800,73.6645911829705,73.7970984779161,70.8156843416401,70.9197972162403,213210.902928772,0.0,1.0
2013-12-24,77.87,78.35,77.51,77.69,84100,73.7024504100978,74.1567611356256,73.361717365952,73.5320838880249,88855.4853137251,0.0,1.0
2013-12-26,78.1,79.12,77.62,78.01,187200,73.9201409660799,74.8855512578264,73.4658302405521,73.8349577050434,197785.337107364,0.0,1.0
2013-12-27,77.14,77.98,76.6,77.8,177900,73.0115195150243,73.8065632846979,72.5004199488056,73.636196762625,187959.462988249,0.0,1.0
2013-12-30,77.34,77.55,76.38,77.13,114300,73.2008156506609,73.3995765930793,72.2921941996054,73.0020547082425,120763.162560747,0.0,1.0
2013-12-31,76.62,77.44,76.56,77.44,137200,72.5193495623693,73.2954637184792,72.4625607216783,73.2954637184792,144958.056897064,0.0,1.0
2014-01-02,74.88,76.88,74.17,76.88,473200,70.8724731823311,72.7654345386968,70.2004719008213,72.7654345386968,499957.379910282,0.0,1.0
2014-01-03,76.5,76.99,74.64,74.91,296800,72.4057718809873,72.8695474132969,70.6453178195672,70.9008676026766,313582.735328343,0.0,1.0
2014-01-06,74.77,76.95,74.735,76.95,163100,70.768360307731,72.8316881861696,70.7352334839946,72.8316881861696,172322.588046,0.0,1.0
2014-01-07,75.81,76.05,74.845,75.11,166200,71.7527002130412,71.979855575805,70.8393463585947,71.0901637383132,175597.879419038,0.0,1.0
2014-01-08,75.71,76.22,75.01,75.76,167700,71.6580521452229,72.1407572910961,70.9955156704949,71.705376179132,177182.697825347,0.0,1.0
2014-01-09,77.84,77.89,76.14,76.17,229800,73.6740559897523,73.7213800236615,72.0650388368415,72.093433257187,242794.17984654,0.0,1.0
2014-01-10,78.11,78.65,76.94,77.74,207800,73.9296057728617,74.4407053390804,72.8222233793878,73.579407921934,219550.176554008,0.0,1.0
2014-01-13,77.43,79.03,77.25,77.9,282000,73.2859989116974,74.8003679967899,73.1156323896245,73.7308448304433,297945.860386094,0.0,1.0
2014-01-14,77.54,77.79,76.82,77.68,165100,73.3901117862975,73.6267319558432,72.7086456980058,73.5226190812431,174435.679254412,0.0,1.0
2014-01-15,78.76,79.1,77.5,77.5,206200,74.5448182136805,74.8666216442627,73.3522525591702,73.3522525591702,217859.703587279,0.0,1.0
2014-01-16,78.86,79.81,78.44,78.57,169200,74.6394662814988,75.5386229257725,74.241944396662,74.3649868848258,178767.516231656,0.0,1.0
2014-01-17,78.58,79.36,78.39,78.76,173900,74.3744516916076,75.1127066205902,74.1946203627529,74.5448182136805,183733.280571425,0.0,1.0
2014-01-21,78.6,79.83,78.195,79.26,70500,74.3933813051713,75.5575525393362,74.0100566305072,75.018058552772,74486.4650965234,0.0,1.0
2014-01-22,78.77,79.39,78.25,78.79,152000,74.5542830204624,75.1411010409357,74.0621130678073,74.573212634026,160594.931839313,0.0,1.0
2014-01-23,77.96,78.89,77.7,78.85,222700,73.7876336711343,74.6678607018443,73.5415486948067,74.630001474717,235292.706056677,0.0,1.0
2014-01-24,77.81,78.31,76.755,77.79,182800,73.6456615694068,74.1189019084983,72.6471244539239,73.6267319558432,193136.536448858,0.0,1.0
2014-01-27,76.55,78.4199,76.5,78.02,221300,72.4530959148965,74.2229201350305,72.4057718809873,73.8444225118252,233813.542210789,0.0,1.0
2014-01-28,77.52,77.7062,76.01,76.55,205500,73.3711821727338,73.5474168750115,71.9419963486777,72.4530959148965,217120.121664334,0.0,1.0
2014-01-29,77.17,77.5599,76.67,77.28,135900,73.0399139353698,73.4089467517933,72.5666735962784,73.1440268099699,143584.547611596,0.0,1.0
2014-01-30,79.85,79.97,77.11,77.6,243900,75.5764821528998,75.6900598342818,72.9831250946789,73.4469006269884,257691.472865845,0.0,1.0
2014-01-31,78.92,79.74,78.78,79.26,278600,74.6962551221898,75.4723692782997,74.5637478272442,75.018058552772,294353.605331793,0.0,1.0
2014-02-03,74.92,79.35,74.56,78.82,553000,70.9103324094584,75.1032418138084,70.5695993653126,74.6016070543715,584269.719125922,0.0,1.0
2014-02-04,73.31,75.7,73.0,75.0,300800,69.3864985175841,71.648587338441,69.0930895073474,70.9860508637131,317808.917745166,0.0,1.0
2014-02-05,76.24,76.9,72.5,73.03,295300,72.1596869046598,72.7843641522605,68.619849168256,69.1214839276929,311997.916922034,0.0,1.0
2014-02-06,76.34,76.72,75.27,76.41,147400,72.2543349724781,72.6139976301875,71.2416006468224,72.3205886199509,155734.822059965,0.0,1.0
2014-02-07,79.7,79.85,75.93,76.49,348600,75.4345100511724,75.5764821528998,71.8662778944231,72.3963070742055,368311.797626214,0.0,1.0
2014-02-10,79.74,79.85,78.33,79.5,336100,75.4723692782997,75.5764821528998,74.1378315220619,75.2452139155358,355104.977573639,0.0,1.0
2014-02-11,78.69,79.97,78.65,79.86,299400,74.4785645662077,75.6900598342818,74.4407053390804,75.5859469596817,316329.753899278,0.0,1.0
2014-02-12,75.94,79.0,75.69,78.71,192600,71.8757427012049,74.7719735764444,71.6391225316592,74.4974941797714,203490.683370077,0.0,1.0
2014-02-13,75.69,76.82,75.13,75.45,351900,71.6391225316592,72.7086456980058,71.1090933518768,71.4119671688953,371798.398120094,0.0,1.0
2014-02-14,76.88,77.18,75.29,75.85,306500,72.7654345386968,73.0493787421517,71.2605302603861,71.7905594401685,323831.227689141,0.0,1.0
2014-02-18,84.93,86.24,77.36,83.62,1759600,80.3846039980687,81.6244936864882,73.2197452642246,79.1447143096491,1859097.64516089,0.0,1.0
2014-02-19,82.28,85.29,81.73,85.03,686500,77.8764302008841,80.7253370422145,77.3558658278836,80.479252065887,725318.557287424,0.0,1.0
2014-02-20,82.3,83.0,81.91,82.11,389900,77.8953598144478,78.5578962891758,77.5262323499565,77.7155284855931,411947.131079922,0.0,1.0
2014-02-21,82.7,83.64,81.96,82.5,487200,78.2739520857209,79.1636439232128,77.5735563838656,78.0846559500844,514749.018369167,0.0,1.0
2014-02-24,84.99,85.75,82.97,82.99,330300,80.4413928387596,81.1607181541786,78.5295018688303,78.548431482394,348977.013069244,0.0,1.0
2014-02-25,83.89,85.304,83.6125,85.03,193300,79.4002640927585,80.738587771709,79.1376157045628,80.479252065887,204230.265293021,0.0,1.0
2014-02-26,84.85,85.195,83.39,83.96,206900,80.308885543814,80.6354213777871,78.9270237536671,79.4665177402313,218599.285510223,0.0,1.0
2014-02-27,85.0,85.1,83.942,84.71,144500,80.640153781178,80.7350245503324,79.6364210435253,80.3650285506305,152312.457554698,0.2,1.0
2014-02-28,84.6,85.76,84.13,85.09,313000,80.2606707045607,81.3611716267509,79.8147780895354,80.7255374734169,329922.485914329,0.0,1.0
2014-03-03,84.83,85.19,83.55,83.6,370500,80.4788734736157,80.8204082425713,79.2645276284403,79.3119630130175,390531.249301146,0.0,1.0
2014-03-04,84.99,85.77,84.89,85.28,347900,80.6306667042626,81.3706587036664,80.5357959351083,80.9057919348102,366709.370126501,0.0,1.0
2014-03-05,84.67,85.3,84.41,84.71,235200,80.3270802429688,80.924766088641,80.0804162431675,80.3650285506305,247916.193888339,0.0,1.0
2014-03-06,84.87,85.015,84.5501,84.9,135400,80.5168217812774,80.6543843965512,80.2133301907527,80.5452830120237,142720.461957828,0.0,1.0
2014-03-07,86.0,86.0,84.93,84.93,234700,81.5888614727213,81.5888614727213,80.57374424277,80.57374424277,247389.161163236,0.0,1.0
2014-03-10,86.44,86.44,85.06,86.03,215000,82.0062928570004,82.0062928570004,80.6970762426706,81.6173227034676,226624.071794187,0.0,1.0
2014-03-11,86.64,87.43,85.46,86.56,293100,82.196034395309,82.9455134716282,81.0765593192879,82.1201377799856,308946.583455239,0.0,1.0
2014-03-12,86.13,86.715,85.84,86.2,210400,81.7121934726219,82.2671874721748,81.4370682420744,81.77860301103,221775.370723242,0.0,1.0
2014-03-13,85.81,86.22,84.77,86.22,340900,81.4086070113281,81.7975771648608,80.4219510121231,81.7975771648608,359330.911975063,0.0,1.0
2014-03-14,85.7,86.43,85.47,85.61,201000,81.3042491652583,81.9968057800849,81.0860463962034,81.2188654730194,211867.15549131,0.0,1.0
2014-03-17,85.29,87.25,85.18,86.37,272400,80.9152790117256,82.7747460871504,80.8109211656558,81.9398833185923,287127.428635984,0.0,1.0
2014-03-18,88.18,88.34,85.0925,85.34,355200,83.6570442402857,83.8088374709326,80.7279092426458,80.9627143963028,374404.047913001,0.0,1.0
2014-03-19,88.09,89.04,87.61,88.15,342900,83.5716605480468,84.4729328550129,83.116280856106,83.6285830095394,361439.042875474,0.0,1.0
2014-03-20,88.2,89.2,87.94,88.09,250200,83.6760183941165,84.6247260856598,83.4293543943153,83.5716605480468,263727.175641422,0.0,1.0
2014-03-21,86.94,88.954,86.36,88.32,348100,82.480646702772,84.3913439935401,81.9303962416769,83.7898633171017,366920.183216542,0.0,1.0
2014-03-24,86.6,87.87,86.068,87.36,328300,82.1580860876473,83.3629448559072,81.6533735957463,82.8791039332202,346049.687302473,0.0,1.0
2014-03-25,86.88,88.28,85.72,87.21,216300,82.4237242412794,83.75191500944,81.3232233190892,82.7367977794887,227994.356879454,0.0,1.0
2014-03-26,86.18,87.9,85.75,87.37,250900,81.7596288571991,83.3914060866535,81.3516845498355,82.8885910101356,264465.021456566,0.0,1.0
2014-03-27,88.32,88.81,86.2675,86.6,351900,83.7898633171017,84.2547300859579,81.8426407802091,82.1580860876473,370925.631927323,0.0,1.0
2014-03-28,88.81,89.61,88.26,88.32,508000,84.2547300859579,85.0136962391925,83.7329408556091,83.7898633171017,535465.248704405,0.0,1.0
2014-03-31,89.45,90.52,88.655,89.39,251600,84.8619030085456,85.8770202384969,84.1076803937687,84.804980547053,265202.867271709,0.0,1.0
2014-04-01,90.51,90.55,88.97,89.69,330600,85.8675331615815,85.9054814692432,84.4065233166048,85.089592854516,348474.037837946,0.0,1.0
2014-04-02,90.87,91.4,90.0125,90.47,261300,86.209067930537,86.711883007055,85.3955510850387,85.8295848539197,275427.302138703,0.0,1.0
2014-04-03,91.67,91.82,90.62,90.79,379300,86.9680340837717,87.1103402375032,85.9718910076512,86.1331713152136,399807.025262954,0.0,1.0
2014-04-04,90.49,92.434,88.76,92.17,318500,85.8485590077506,87.6928467601107,84.2072947013807,87.4423879295433,335719.845890459,0.0,1.0
2014-04-07,89.7,90.48,89.28,90.48,323000,85.0990799314314,85.8390719308352,84.7006227009832,85.8390719308352,340463.140416384,0.0,1.0
2014-04-08,90.16,91.16,89.7625,89.97,257100,85.5354854695413,86.4841931610846,85.1583741621529,85.3552310081481,271000.22724784,0.0,1.0
2014-04-09,91.38,91.521,89.87,91.0,261300,86.6929088532241,86.8266766377317,85.2603602389938,86.3323999304377,275427.302138703,0.0,1.0
2014-04-10,89.83,91.825,89.7,91.65,403500,85.222411931332,87.1150837759609,85.0990799314314,86.9490599299408,425315.409157928,0.0,1.0
2014-04-11,89.56,89.98,88.68,88.68,275000,84.9662608546154,85.3647180850635,84.1313980860573,84.1313980860573,289867.998806519,0.0,1.0
2014-04-14,89.15,90.54,88.6401,90.16,398300,84.5772907010826,85.8959943923278,84.0935446491647,85.5354854695413,419834.26881686,0.0,1.0
2014-04-15,88.07,89.836,87.74,89.25,266600,83.5526863942159,85.2281041774813,83.2396128560066,84.6721614702369,281013.849024792,0.0,1.0
2014-04-16,88.05,89.04,87.8125,88.85,228000,83.533712240385,84.4729328550129,83.3083941636435,84.2926783936196,240326.922646859,0.0,1.0
2014-04-17,87.26,88.31,86.76,87.77,251200,82.7842331640658,83.7803762401863,82.3098793182942,83.2680740867529,264781.241091627,0.0,1.0
2014-04-21,87.07,88.5,86.78,87.52,190700,82.6039787026726,83.9606307015795,82.3288534721251,83.0308971638671,201010.281354193,0.0,1.0
2014-04-22,87.46,88.25,86.21,86.86,209000,82.9739747023745,83.7234537786937,81.7880900879454,82.4047500874485,220299.679092954,0.0,1.0
2014-04-23,86.82,88.48,86.53,87.52,231700,82.3668017797868,83.9416565477486,82.0916765492393,83.0308971638671,244226.96481262,0.0,1.0
2014-04-24,87.66,88.08,86.51,86.89,220100,83.1637162406831,83.5621734711313,82.0727023954084,82.4332113181948,231999.805590236,0.0,1.0
2014-04-25,85.97,87.96,85.41,87.51,245600,81.560400241975,83.4483285481461,81.0291239347108,83.0214100869517,258878.474570476,0.0,1.0
2014-04-28,86.13,87.29,85.128,86.16,200700,81.7121934726219,82.8126943948121,80.7615883656956,81.7406547033682,211550.935856248,0.0,1.0
2014-04-29,85.81,86.862,84.93,86.37,216900,81.4086070113281,82.4066475028316,80.57374424277,81.9398833185923,228626.796149578,0.0,1.0
2014-04-30,83.27,84.02,80.94,81.55,387100,78.9988894748082,79.7104202434656,76.7884005535124,77.3671122453538,408028.735774558,0.0,1.0
2014-05-01,83.95,84.3,81.85,83.49,298900,79.6440107050576,79.9760583970978,77.6517245528167,79.2076051669477,315060.163066431,0.0,1.0
2014-05-02,83.51,84.29,83.26,83.98,371300,79.2265793207786,79.9665713201823,78.9894023978928,79.6724719358039,391374.50166131,0.0,1.0
2014-05-05,85.1,85.57,82.8601,83.12,303400,80.7350245503324,81.1809171653577,78.6100141920446,78.8565833210767,319803.457592355,0.0,1.0
2014-05-06,84.52,85.7,84.3,84.78,282400,80.1847740892373,81.3042491652583,79.9760583970978,80.4314380890385,297668.083138039,0.0,1.0
2014-05-07,85.93,86.138,84.37,84.37,248200,81.5224519343133,81.7197831341543,80.0424679355058,80.0424679355058,261619.044741011,0.0,1.0
2014-05-08,85.15,86.55,84.64,85.86,320000,80.7824599349095,82.1106507030701,80.2986190122225,81.4560423959053,337300.944065767,0.0,1.0
2014-05-09,85.77,86.03,84.64,84.78,186400,81.3706587036664,81.6173227034676,80.2986190122225,80.4314380890385,196477.799918309,0.0,1.0
2014-05-12,88.47,88.7675,85.8775,85.88,334300,83.9321694708332,84.2144100090673,81.4726447805073,81.4750165497361,352374.080003706,0.0,1.0
2014-05-13,87.85,88.61,87.52,88.34,178900,83.3439707020764,84.0649885476492,83.0308971638671,83.8088374709326,188572.309041768,0.0,1.0
2014-05-14,87.93,88.05,86.89,87.51,142400,83.4198673173998,83.533712240385,82.4332113181948,83.0214100869517,150098.920109266,0.0,1.0
2014-05-15,87.31,88.05,86.05,87.76,154100,82.831668548643,83.533712240385,81.6362968572985,83.2585870098375,162431.485876671,0.0,1.0
2014-05-16,88.54,88.628,86.9,87.18,160600,83.9985790092412,84.082065286097,82.4426983951103,82.7083365487424,169282.911303007,0.0,1.0
2014-05-19,88.04,89.2,87.76,88.5,116200,83.5242251634696,84.6247260856598,83.2585870098375,83.9606307015795,122482.405313882,0.0,1.0
2014-05-20,87.93,88.56,86.94,88.02,143500,83.4198673173998,84.0175531630721,82.480646702772,83.5052510096387,151258.392104493,0.0,1.0
2014-05-21,87.92,88.45,87.43,88.16,133800,83.4103802404844,83.9131953170023,82.9455134716282,83.6380700864548,141033.957237499,0.0,1.0
2014-05-22,87.72,88.59,87.6,87.91,164600,83.2206387021757,84.0460143938184,83.1067937791905,83.400893163569,173499.173103829,0.0,1.0
2014-05-23,88.4,88.78,87.68,87.71,167000,83.8657599324252,84.2262688552116,83.182690394514,83.2111516252603,176028.930184322,0.0,1.0
2014-05-27,89.22,89.968,87.54,88.33,181400,84.8334417777993,85.5446658805766,83.2360400496363,83.9871991956177,190779.811131457,0.2,1.0
2014-05-28,88.76,89.48,87.84,89.15,96000,84.3960579712785,85.0806587119198,83.5212903582368,84.7668833724592,100963.957379382,0.0,1.0
2014-05-29,88.85,89.25,88.54,88.99,67600,84.4816330638586,84.8619668086593,84.1868744116381,84.6147498745389,71095.4533213148,0.0,1.0
2014-05-30,88.08,89.53,87.921,89.08,189900,83.7494906051173,85.1282004300198,83.598307941559,84.700324967119,199719.32819109,0.0,1.0
2014-06-02,87.98,88.86,87.53,88.07,154500,83.6544071689171,84.4911414074787,83.2265317060163,83.7399822614972,162488.868907443,0.0,1.0
2014-06-03,88.0,89.56,87.264,87.98,414300,83.6734238561571,85.1567254608799,82.9736097657238,83.6544071689171,435722.578565395,0.0,1.0
2014-06-04,87.86,88.53,87.29,87.97,189300,83.5403070454769,84.1773660680181,82.9983314591359,83.6448988252971,199088.303457469,0.0,1.0
2014-06-05,89.6,90.35,87.87,87.99,102300,85.19475883536,85.9078846068613,83.5498153890969,83.6639155125371,107589.717082404,0.0,1.0
2014-06-06,89.89,90.7,89.57,89.82,139400,85.4705008003405,86.2406766335619,85.1662338044999,85.4039423950004,146608.079777977,0.0,1.0
2014-06-09,90.89,91.16,89.92,89.92,91400,86.4213351623423,86.6780604400828,85.4990258312005,85.4990258312005,96126.1010882865,0.0,1.0
2014-06-10,90.76,91.24,90.19,90.89,130300,86.2977266952821,86.7541271890429,85.755751108941,86.4213351623423,137037.537984723,0.0,1.0
2014-06-11,90.12,90.75,89.43,90.3,125400,85.6891927036009,86.288218351662,85.0331169938197,85.8603428887612,131884.169326818,0.0,1.0
2014-06-12,90.04,90.36,89.3,90.0,99300,85.6131259546408,85.9173929504813,84.9095085267594,85.5750925801607,104434.593414298,0.0,1.0
2014-06-13,90.38,90.705,89.59,90.02,174000,85.9364096377214,86.2454308053719,85.18525049174,85.5941092674007,182997.17275013,0.0,1.0
2014-06-16,90.28,90.64,89.75,90.25,161700,85.8413262015212,86.1836265718418,85.3373839896602,85.8128011706611,170061.165710896,0.0,1.0
2014-06-17,91.24,91.5,89.59,90.14,170400,86.7541271890429,87.0013441231634,85.18525049174,85.7082093908409,179211.024348403,0.0,1.0
2014-06-18,90.92,91.3399,89.936,91.08,129800,86.4498601932023,86.8491155418069,85.5142391809926,86.6019936911226,136511.684040039,0.0,1.0
2014-06-19,91.31,91.56,90.63,91.11,68700,86.820685594383,87.0583941848835,86.1741182282218,86.6305187219827,72252.3319996202,0.0,1.0
2014-06-20,91.36,91.71,90.62,91.25,214400,86.8682273124831,87.2010193391837,86.1646098846018,86.7636355326629,225486.17148062,0.0,1.0
2014-06-23,90.89,92.182,90.26,91.13,128100,86.4213351623423,87.6498131580486,85.8223095142812,86.6495354092227,134723.780628113,0.0,1.0
2014-06-24,89.94,91.12,89.7,90.82,172000,85.5180425184406,86.6400270656027,85.2898422715602,86.3547767570021,180893.756971392,0.0,1.0
2014-06-25,90.18,90.86,89.23,89.51,193300,85.746242765321,86.3928101314822,84.8429501214193,85.1091837427798,203295.135014943,0.0,1.0
2014-06-26,91.65,91.67,89.76,90.18,190000,87.1439692774636,87.1629859647037,85.3468923332803,85.746242765321,199824.498980027,0.0,1.0
2014-06-27,93.03,93.36,91.26,91.41,218600,88.4561206970261,88.7698960364867,86.7731438762829,86.9157690305832,229903.344615967,0.0,1.0
2014-06-30,93.72,94.03,91.97,93.0,203100,89.1121964068073,89.4069550590279,87.4482362733042,88.427595666166,213601.872330755,0.0,1.0
2014-07-01,93.64,94.72,92.83,93.72,292400,89.0361296578472,90.0630307688091,88.2659538246257,89.1121964068073,307519.386851367,0.0,1.0
2014-07-02,94.54,94.88,93.02,93.55,167600,89.8918805836488,90.2151642667294,88.4466123534061,88.950554565267,176266.242258171,0.0,1.0
2014-07-03,95.1,95.83,94.75,94.75,84100,90.4243478263698,91.1184569106311,90.0915557996692,90.0915557996692,88448.633495896,0.0,1.0
2014-07-07,94.43,95.11,93.8,94.92,162200,89.7872888038286,90.4338561699898,89.1882631557675,90.2531976412095,170587.019655581,0.0,1.0
2014-07-08,94.37,94.74,93.86,94.14,285500,89.7302387421085,90.0820474560492,89.2453132174876,89.5115468388481,300262.602414724,0.0,1.0
2014-07-09,95.1,95.1,94.06,94.64,166200,90.4243478263698,90.4243478263698,89.4354800898879,89.986964019849,174793.851213055,0.0,1.0
2014-07-10,96.42,96.87,93.86,93.87,397600,91.6794491842121,92.107324647113,89.2453132174876,89.2548215611076,418159.05681294,0.0,1.0
2014-07-11,97.2,97.62,95.93,96.2,236300,92.4210999865736,92.8204504186143,91.2135403468313,91.4702656245718,248518.574257791,0.0,1.0
2014-07-14,96.53,97.965,96.08,97.35,168300,91.7840409640323,93.1484882735049,91.3561655011315,92.5637251408738,177002.437780729,0.0,1.0
2014-07-15,96.03,97.04,95.75,96.56,149500,91.3086237830315,92.2689664886533,91.042390161671,91.8125659948924,157230.3294606,0.0,1.0
2014-07-16,96.2,96.81,95.96,96.05,180500,91.4702656245718,92.0502745853929,91.2420653776913,91.3276404702715,189833.274031025,0.0,1.0
2014-07-17,96.18,97.22,95.642,96.17,211800,91.4512489373317,92.4401166738136,90.9397000505748,91.4417405937117,222751.730968261,0.0,1.0
2014-07-18,97.86,98.0,95.89,96.11,402800,93.0486506654947,93.181767476175,91.1755069723512,91.3846905319916,423627.937837656,0.0,1.0
2014-07-21,97.32,97.91,96.31,97.47,307700,92.5352001100137,93.0961923835948,91.574857404392,92.677825264314,323610.517558706,0.0,1.0
2014-07-22,96.79,98.85,96.43,97.76,426100,92.0312578981528,93.9899766838765,91.6889575278322,92.9535672292945,448132.731659944,0.0,1.0
2014-07-23,97.16,98.07,96.195,96.84,297100,92.3830666120935,93.2483258815151,91.4655114527617,92.0787996162529,312462.413931399,0.0,1.0
2014-07-24,101.0,102.61,96.87,98.0,1091500,96.0342705621803,97.5651138850032,92.107324647113,93.181767476175,1147939.16124578,0.0,1.0
2014-07-25,101.63,102.77,100.21,100.79,388500,96.6332962102415,97.7172473829235,95.2831114161989,95.83459534616,408588.515019686,0.0,1.0
2014-07-28,102.31,102.5,101.0,101.91,278500,97.2798635764027,97.460522105183,96.0342705621803,96.899529831602,292900.647189144,0.0,1.0
2014-07-29,102.79,103.15,101.09,102.0,211200,97.7362640701635,98.0785644404842,96.1198456547605,96.9851049241821,222120.70623464,0.0,1.0
2014-07-30,102.44,103.5,102.32,103.27,217800,97.4034720434629,98.4113564671848,97.2893719200227,98.1926645639244,229061.978304473,0.0,1.0
2014-07-31,101.85,102.18,101.13,101.34,266100,96.8424797698818,97.1562551093424,96.1578790292406,96.3575542452609,279859.469360974,0.0,1.0
2014-08-01,100.87,102.06,100.66,101.35,211700,95.9106620951201,97.0421549859022,95.7109868790997,96.3670625888809,222646.560179324,0.0,1.0
2014-08-04,100.78,101.22,99.61,101.02,273800,95.8250870025399,96.2434541218207,94.7126107989978,96.0532872494204,287957.620109112,0.0,1.0
2014-08-05,100.99,101.18,100.24,100.52,242200,96.0247622185603,96.2054207473407,95.311636447059,95.5778700684195,254723.650805065,0.0,1.0
2014-08-06,100.17,101.325,99.79,100.25,312400,95.2450780417188,96.3432917298309,94.8837609841582,95.321144790679,328553.544638739,0.0,1.0
2014-08-07,100.21,100.735,99.91,100.28,233300,95.2831114161989,95.7822994562499,94.9978611075984,95.349669821539,245363.450589685,0.0,1.0
2014-08-08,99.7,100.44,99.39,100.0,250500,94.798185891578,95.5018033194593,94.5034272393574,95.0834362001785,263452.826286825,0.0,1.0
2014-08-11,100.02,100.83,99.55,99.85,480300,95.1024528874186,95.87262872064,94.6555607372777,94.9408110458783,505135.29926372,0.0,1.0
2014-08-12,101.21,101.4,100.19,100.19,264000,96.2339457782007,96.414604306981,95.2640947289589,95.2640947289589,277650.8827933,0.0,1.0
2014-08-13,102.13,102.48,101.2,101.2,214800,97.1087133912423,97.441505417943,96.2244374345807,96.2244374345807,225906.854636367,0.0,1.0
2014-08-14,102.22,102.38,101.97,102.25,95000,97.4034720434629,97.5559329662466,97.1652518516133,97.4320584664849,99697.6780834553,0.22,1.0
2014-08-15,102.09,103.0,101.9,102.91,198300,97.2795975437011,98.1467190420337,97.0985501978954,98.0609597729678,208105.784883676,0.0,1.0
2014-08-18,102.73,103.28,102.06,102.5,181100,97.8894412348361,98.4135256569052,97.2510111206792,97.6702786583345,190055.257904355,0.0,1.0
2014-08-19,102.88,103.19,102.45,102.62,128000,98.0323733499458,98.3277663878393,97.6226346199645,97.7846243504223,134329.503101919,0.0,1.0
2014-08-20,102.56,102.94,102.0,102.62,225900,97.7274515043784,98.0895461959897,97.1938382746353,97.7846243504223,237070.583990027,0.0,1.0
2014-08-21,103.39,103.51,102.0,102.78,148900,98.518342541319,98.6326882334068,97.1938382746353,97.937085273206,156262.992280279,0.0,1.0
2014-08-22,102.95,103.4,102.3,103.18,190100,98.0990750036637,98.527871348993,97.4797025048548,98.3182375801654,199500.301091209,0.0,1.0
2014-08-25,102.87,103.1,102.17,102.97,118000,98.0228445422719,98.2420071187735,97.355828005093,98.1181326190117,123835.010672081,0.0,1.0
2014-08-26,102.91,103.18,102.3,103.18,148100,98.0609597729678,98.3182375801654,97.4797025048548,98.3182375801654,155423.432885892,0.0,1.0
2014-08-27,104.07,104.41,102.955,102.97,119100,99.1663014631499,99.4902809240654,98.1038394075007,98.1181326190117,124989.404839363,0.0,1.0
2014-08-28,103.98,104.83,103.58,103.98,130100,99.0805421940841,99.8904908463727,98.6993898871247,99.0805421940841,136533.346512185,0.0,1.0
2014-08-29,105.61,106.03,104.0,104.0,120500,100.633737844943,101.033947767251,99.099599809432,99.099599809432,126458.633779541,0.0,1.0
2014-09-02,105.91,106.31,105.32,105.6,122400,100.919602075163,101.300754382122,100.357402422398,100.624209037269,128452.58734121,0.0,1.0
2014-09-03,105.84,106.31,105.64,106.22,128200,100.852900421445,101.300754382122,100.662324267965,101.214995113056,134539.392950515,0.0,1.0
2014-09-04,104.73,106.1,104.56,106.1,109700,99.7952027696329,101.100649420969,99.6332130391751,101.100649420969,115124.581955316,0.0,1.0
2014-09-05,105.0,105.58,104.455,104.53,80400,100.05248057683,100.605151421921,99.5331605585983,99.6046266161532,84375.719135893,0.0,1.0
2014-09-08,105.98,106.09,104.66,105.18,133700,100.986303728881,101.091120613295,99.728501115915,100.223999114962,140311.363786926,0.0,1.0
2014-09-09,105.94,106.38,105.5025,105.83,134100,100.948188498185,101.36745603584,100.531303162448,100.843371613771,140731.143484119,0.0,1.0
2014-09-10,107.31,107.41,105.5,106.25,200700,102.253635149521,102.348923226261,100.52892096053,101.243581536078,210624.463066836,0.0,1.0
2014-09-11,106.38,106.65,105.49,106.65,196500,101.36745603584,101.624733843038,100.519392152856,101.624733843038,206216.776246305,0.0,1.0
2014-09-12,105.69,106.95,104.77,106.67,118300,100.709968306335,101.910598073257,99.8333180003288,101.643791458386,124149.845444977,0.0,1.0
2014-09-15,104.05,105.69,103.62,105.69,101700,99.1472438478019,100.709968306335,98.7375051178207,100.709968306335,106728.988011446,0.0,1.0
2014-09-16,104.09,104.35,103.31,103.81,119900,99.1853590784979,99.4331080780215,98.4421120799272,98.9185524636263,125828.96423375,0.0,1.0
2014-09-17,103.78,104.37,103.32,104.0,127300,98.8899660406044,99.4521656933694,98.4516408876011,99.099599809432,133594.88863183,0.0,1.0
2014-09-18,104.36,104.75,103.86,103.86,104100,99.4426368856954,99.8142603849808,98.9661965019963,98.9661965019963,109247.666194607,0.0,1.0
2014-09-19,103.54,104.97,102.96,104.97,208400,98.6612746564288,100.023894153808,98.1086038113377,100.023894153808,218705.222237811,0.0,1.0
2014-09-22,103.06,103.39,102.67,103.39,119195,98.2038918880775,98.518342541319,97.8322683887922,98.518342541319,125089.102517447,0.0,1.0
2014-09-23,102.81,103.91,102.6901,103.41,132405,97.965671696228,99.0138405403662,97.8514212922169,98.537400156667,138952.327017262,0.0,1.0
2014-09-24,103.74,103.82,102.29,102.75,99711,98.8518508099085,98.9280812713003,97.4701736971808,97.9084988501841,104641.633467152,0.0,1.0
2014-09-25,102.53,104.57,101.83,103.91,156830,97.6988650813564,99.6427418468491,97.0318485441775,99.0138405403662,164585.12477714,0.0,1.0
2014-09-26,102.52,103.34,102.0101,102.25,114545,97.6893362736824,98.4706985029491,97.203462370386,97.4320584664849,120209.163537572,0.0,1.0
2014-09-29,104.11,104.12,101.211,101.94,168972,99.2044166938459,99.2139455015198,96.4420153491579,97.1366654285914,177327.537485448,0.0,1.0
2014-09-30,102.9,104.8896,102.88,104.28,176296,98.0514309652938,99.9472825401096,98.0323733499458,99.3664064243036,185013.703741061,0.0,1.0
2014-10-01,101.49,104.04,100.91,103.1,184750,96.7078690832621,99.137715040128,96.155198238171,98.2420071187735,193885.747641246,0.0,1.0
2014-10-02,102.08,102.9784,100.75,101.61,118943,97.2700687360271,98.1261368174578,96.0027373153873,96.8222147753499,124824.641308215,0.0,1.0
2014-10-03,103.16,103.64,102.86,102.86,64318,98.2991799648174,98.7565627331686,98.0133157345979,98.0133157345979,67498.4764102282,0.0,1.0
2014-10-06,101.38,103.32,101.095,103.23,75986,96.6030521988483,98.4516408876011,96.3314811801397,98.3658816185353,79743.4501773624,0.0,1.0
2014-10-07,100.43,101.21,100.37,100.77,175111,95.6978154698198,96.4410624683905,95.6406426237759,96.0217949307353,183770.106388126,0.0,1.0
2014-10-08,101.86,102.03,100.25,100.25,110033,97.0604349671995,97.2224246976572,95.5262969316881,95.5262969316881,115474.04855323,0.0,1.0
2014-10-09,100.95,102.87,100.81,102.1,137702,96.193313468867,98.0228445422719,96.0599101614312,97.2891263513751,144511.259657347,0.0,1.0
2014-10-10,99.93,101.72,99.88,100.46,99864,95.2213750861206,96.9270316597637,95.1737310477507,95.7264018928417,104802.199201328,0.0,1.0
2014-10-13,99.49,100.62,99.36,99.6,130430,94.8021075484653,95.8788628156255,94.6782330487035,94.9069244328791,136879.664762369,0.0,1.0
2014-10-14,99.84,100.79,99.46,100.3,162611,95.1356158170548,96.0408525460832,94.7735211254434,95.573940970058,170651.990850829,0.0,1.0
2014-10-15,98.99,99.81,97.86,99.35,284018,94.3256671647661,95.1070293940328,93.248911897606,94.6687042410295,298062.475093756,0.0,1.0
2014-10-16,98.25,99.1592,97.85,97.94,165382,93.6205353968913,94.4868945906099,93.239383089932,93.3251423589978,173560.014703137,0.0,1.0
2014-10-17,99.09,99.9,98.51,99.71,193721,94.420955241506,95.1927886630987,93.8682843964149,95.011741317293,203300.356800053,0.0,1.0
2014-10-20,99.45,99.67,98.44,99.1,212971,94.7639923177694,94.973626086597,93.801582742697,94.4304840491799,223502.25472749,0.0,1.0
2014-10-21,101.84,102.68,99.83,99.83,163171,97.0413773518515,97.8417971964662,95.1260870093808,95.1260870093808,171239.6824269,0.0,1.0
2014-10-22,101.12,102.68,100.91,102.17,107847,96.3553031993247,97.8417971964662,96.155198238171,97.355828005093,113179.952508067,0.0,1.0
2014-10-23,102.31,103.16,101.1703,101.8,165218,97.4892313125288,98.2991799648174,96.4032331019248,97.0032621211556,173387.905027287,0.0,1.0
2014-10-24,103.34,103.6,102.21,102.68,150590,98.4706985029491,98.7184475024727,97.3939432357889,97.8417971964662,158036.561500921,0.0,1.0
2014-10-27,103.53,103.81,101.89,102.83,97376,98.6517458487548,98.9185524636263,97.0890213902214,97.9847293115759,102191.169484785,0.0,1.0
2014-10-28,104.1,104.77,102.89,103.92,211264,99.1948878861719,99.8333180003288,98.0419021576198,99.0233693480402,221710.844869717,0.0,1.0
2014-10-29,104.58,105.325,103.51,104.24,192384,99.6522706545231,100.362166826235,98.6326882334068,99.3282911936076,201897.243162184,0.0,1.0
2014-10-30,106.09,106.33,103.6,104.29,311676,101.091120613295,101.31981199747,98.7184475024727,99.3759352319776,327088.142256199,0.0,1.0
2014-10-31,103.36,107.77,101.2,107.77,446212,98.4897561182971,102.691960302524,96.4315336607166,102.691960302524,468276.84561026,0.0,1.0
2014-11-03,104.64,104.96,103.31,103.31,421524,99.709443500567,100.014365346134,98.4421120799272,98.4421120799272,442368.042699478,0.0,1.0
2014-11-04,105.3,106.19,103.16,104.3,244269,100.33834480705,101.186408690034,98.2991799648174,99.3854640396516,256347.917134395,0.0,1.0
2014-11-05,106.35,106.53,105.3,106.27,160615,101.338869612818,101.51038815095,100.33834480705,101.262639151426,168557.290161834,0.0,1.0
2014-11-06,107.19,107.982,106.18,106.49,224726,102.139289457433,102.893971025212,101.176879882361,101.472272920254,235838.530578764,0.0,1.0
2014-11-07,106.93,107.52,105.6501,107.21,183358,101.891540457909,102.453740110674,100.671948363716,102.158347072781,192424.914295013,0.0,1.0
2014-11-10,108.27,108.47,106.4,106.4,187483,103.168400686223,103.358976839703,101.386513651188,101.386513651188,196753.892422321,0.0,1.0
2014-11-11,108.72,109.2,107.89,108.49,387880,103.597197031552,104.054579799904,102.806305994612,103.378034455051,407060.372368535,0.0,1.0
2014-11-12,110.0,110.16,108.2,108.86,290828,104.816884413822,104.969345336606,103.101699032505,103.730600338988,305209.224438476,0.0,1.0
2014-11-13,107.88,111.22,107.65,110.0,193185,103.006410955765,106.19552304876,102.78680144038,105.030637793235,202325.249531797,0.22,1.0
2014-11-14,106.87,107.88,106.41,107.79,137030,102.042038736028,103.006410955765,101.602819705256,102.920476797571,143513.362545446,0.0,1.0
2014-11-17,107.59,107.79,106.575,106.84,116592,102.729512001583,102.920476797571,101.760365661946,102.013394016629,122108.370180973,0.0,1.0
2014-11-18,107.35,108.86,107.29,107.87,106455,102.500354246398,103.942138456105,102.443064807602,102.996862715966,111491.75370193,0.0,1.0
2014-11-19,108.2,109.33,107.14,107.49,258465,103.311954629346,104.390905726676,102.299841210611,102.634029603589,270693.871782155,0.0,1.0
2014-11-20,108.38,108.5,107.0,108.06,91645,103.483822945735,103.598401823327,102.16616585342,103.178279272154,95981.041454261,0.0,1.0
2014-11-21,107.21,109.7,106.98,109.7,130694,102.366678889207,104.744190599253,102.147069373821,104.744190599253,136877.584503499,0.0,1.0
2014-11-24,108.43,108.62,107.05,107.2,84766,103.531564144732,103.71298070092,102.213907052416,102.357130649407,88776.5722070149,0.0,1.0
2014-11-25,109.22,109.7,107.12,108.9,119397,104.285875088883,104.744190599253,102.280744731012,103.980331415303,125046.084418293,0.0,1.0
2014-11-26,109.59,109.94,108.67,108.83,125006,104.63915996146,104.973348354439,103.760721899917,103.913493736707,130920.46557948,0.0,1.0
2014-11-28,110.11,111.98,109.85,109.89,91316,105.135668431028,106.921189273513,104.887414196244,104.925607155442,95636.4753280305,0.0,1.0
2014-12-01,110.04,110.69,109.24,110.01,112694,105.068830752433,105.689466339393,104.304971568482,105.040186033034,118025.942338878,0.0,1.0
2014-12-02,109.85,111.14,109.41,110.05,153913,104.887414196244,106.119137130365,104.467291645071,105.078378992232,161195.155582408,0.0,1.0
2014-12-03,110.18,110.91,109.1,110.04,130580,105.202506109624,105.899527614979,104.17129621129,105.068830752433,136758.19076979,0.0,1.0
2014-12-04,109.98,111.065,109.2116,110.31,94946,105.011541313636,106.04752533187,104.277854567452,105.326633227016,99438.2231645624,0.0,1.0
2014-12-05,110.37,110.7,108.98,109.79,175161,105.383922665812,105.699014579192,104.056717333698,104.830124757448,183448.47184429,0.0,1.0
2014-12-08,108.78,111.3,108.38,110.35,122335,103.86575253771,106.271908967155,103.483822945735,105.364826186214,128123.09134494,0.0,1.0
2014-12-09,110.83,110.88,107.22,107.72,209930,105.823141696584,105.870882895581,102.376227129006,102.853639118975,219862.513312162,0.0,1.0
2014-12-10,108.22,111.14,108.19,110.37,141499,103.331051108945,106.119137130365,103.302406389546,105.383922665812,148193.80636954,0.0,1.0
2014-12-11,108.89,109.94,108.71,108.71,138378,103.970783175503,104.973348354439,103.798914859114,103.798914859114,144925.141080886,0.0,1.0
2014-12-12,108.49,109.39,107.89,107.89,120501,103.588853583528,104.448195165473,103.015959195565,103.015959195565,126202.318471056,0.0,1.0
2014-12-15,108.18,109.92,107.24,109.21,149498,103.292858149747,104.95425187484,102.395323608605,104.276326849084,156571.266684807,0.0,1.0
2014-12-16,107.0,108.87,106.975,108.1,132674,102.16616585342,103.951686695905,102.142295253921,103.216472231352,138951.265141607,0.0,1.0
2014-12-17,107.71,108.15,106.23,107.38,155297,102.844090879176,103.264213430349,101.430951388867,102.528998965796,162644.637402176,0.0,1.0
2014-12-18,106.84,108.71,106.57,108.71,197336,102.013394016629,103.798914859114,101.755591542046,103.798914859114,206672.64767765,0.0,1.0
2014-12-19,106.52,107.43,105.85,106.7,416423,101.707850343049,102.576740164793,101.06811827649,101.879718659438,436125.410284335,0.0,1.0
2014-12-22,106.34,107.09,105.55,106.33,160247,101.53598202666,102.252100011614,100.781671082509,101.526433786861,167828.838997447,0.0,1.0
2014-12-23,106.03,107.26,105.81,106.84,126082,101.239986592879,102.414420088204,101.029925317293,102.013394016629,132047.374855543,0.0,1.0
2014-12-24,106.16,106.585,105.44,106.31,81134,101.364113710271,101.769913901745,100.676640444715,101.507337307262,84972.7297435763,0.0,1.0
2014-12-26,106.82,107.56,106.57,106.57,124463,101.994297537031,102.700867282185,101.755591542046,101.755591542046,130351.77437418,0.0,1.0
2014-12-29,107.45,107.9,106.86,106.86,144210,102.595836644392,103.025507435364,102.032490496228,102.032490496228,151033.073142223,0.0,1.0
2014-12-30,107.36,107.89,107.16,107.16,96859,102.509902486197,103.015959195565,102.31893769021,102.31893769021,101441.73380128,0.0,1.0
2014-12-31,105.67,107.54,105.52,107.53,94726,100.896249960101,102.681770802586,100.753026363111,102.672222562787,99207.8142047726,0.0,1.0
2015-01-02,104.96,107.07,104.6,105.94,122613,100.218324934345,102.233003532015,99.8745883015671,101.154052434685,128414.244485038,0.0,1.0
2015-01-05,104.56,105.54,103.8,104.56,138838,99.8363953423696,100.772122842709,99.1107291176163,99.8363953423696,145406.905269537,0.0,1.0
2015-01-06,103.66,105.33,102.605,104.87,147672,98.9770537604249,100.571609806922,97.9697144615898,100.132390776151,154658.872318552,0.0,1.0
2015-01-07,104.09,104.568,102.87,104.15,137286,99.3876280717985,99.8440339342091,98.2227428162735,99.4449175105948,143781.474789565,0.0,1.0
2015-01-08,104.95,105.03,104.04,104.92,188511,100.208776694546,100.285162612941,99.3398868728016,100.180131975147,197430.106449716,0.0,1.0
2015-01-09,104.12,105.1,104.04,104.67,174611,99.4162727911967,100.352000291536,99.3398868728016,99.9414259801628,182872.449444814,0.0,1.0
2015-01-12,102.89,104.62,102.18,104.37,102970,98.2418392958723,99.8936847811659,97.563914270116,99.6549787861813,107841.866316169,0.0,1.0
2015-01-13,103.72,104.99,103.04,103.75,132898,99.0343431992213,100.246969653743,98.3850628928631,99.0629879186194,139185.863355212,0.0,1.0
2015-01-14,103.72,104.4245,102.64,102.92,121447,99.0343431992213,99.7070166930879,98.0031333008877,98.2704840152705,127193.076998152,0.0,1.0
2015-01-15,101.27,103.86,101.17,103.71,112782,96.6950244483719,99.1680185564126,96.5995420503781,99.0247949594219,118118.105922795,0.0,1.0
2015-01-16,103.16,103.4,100.49,100.83,129917,98.4996417704557,98.7287995256409,95.9502617440199,96.274901897199,136063.82195006,0.0,1.0
2015-01-20,102.84,103.68,102.0,103.5,145805,98.1940980968754,98.9961502400237,97.392045953727,98.8242819236348,152703.538100699,0.0,1.0
2015-01-21,103.47,103.87,102.37,102.51,179073,98.7956372042366,99.177566796212,97.7453308263043,97.8790061834957,187545.562074733,0.0,1.0
2015-01-22,105.88,105.96,102.81,103.96,140959,101.096762995888,101.173148914283,98.1654533774772,99.2635009544065,147628.257104602,0.0,1.0
2015-01-23,104.14,106.31,104.01,105.69,114747,99.4353692707954,101.507337307262,99.3112421534034,100.9153464397,120176.076859099,0.0,1.0
2015-01-26,104.45,104.52,102.79,103.83,138975,99.7313647045764,99.7982023831721,98.1463568978784,99.1393738370145,145550.387212679,0.0,1.0
2015-01-27,104.93,105.75,103.67,104.44,129803,100.189680214947,100.972635878496,98.9866020002243,99.721816464777,135944.428216351,0.0,1.0
2015-01-28,103.88,105.81,103.42,105.29,97449,99.1871150360114,101.029925317293,98.7478960052397,100.533416847725,102059.648738898,0.0,1.0
2015-01-29,104.88,104.92,102.45,103.72,92204,100.14193901595,100.180131975147,97.8217167446994,99.0343431992213,96566.4896748181,0.0,1.0
2015-01-30,101.14,104.69,100.67,104.23,160128,96.5708973309799,99.9605224597616,96.1221300604088,99.5213034289899,167704.20869647,0.0,1.0
2015-02-02,103.1,103.18,100.5,100.99,122342,98.4423523316594,98.5187382500545,95.9598099838193,96.4276737339891,128130.422539115,0.0,1.0
2015-02-03,105.06,105.23,103.01,103.11,161389,100.313807332339,100.476127408928,98.3564181734649,98.4519005714588,169024.870961446,0.0,1.0
2015-02-04,105.91,107.58,104.66,104.81,131232,101.125407715287,102.719963761784,99.9318777403634,100.075101337354,137441.039141531,0.0,1.0
2015-02-05,106.23,107.265,105.46,106.47,133106,101.430951388867,102.419194208103,100.695736924314,101.660109144052,139403.704553559,0.0,1.0
2015-02-06,105.92,106.73,105.0,106.73,93726,101.134955955086,101.908363378836,100.256517893543,101.908363378836,98160.5007511822,0.0,1.0
2015-02-09,105.8,107.11,105.32,105.8,116302,101.020377077493,102.271196491213,100.562061567123,101.020377077493,121804.649279432,0.0,1.0
2015-02-10,107.29,107.7,105.83,106.21,105941,102.443064807602,102.834542639376,101.049021796891,101.411854909268,110953.434586785,0.0,1.0
2015-02-11,107.8,108.19,106.61,106.95,160239,102.93002503737,103.302406389546,101.793784501244,102.118424654423,167820.460489819,0.0,1.0
2015-02-12,107.81,108.25,107.31,108.25,92769,102.93957327717,103.359695828343,102.4621612872,103.359695828343,97158.2217760963,0.0,1.0
2015-02-13,107.38,108.39,106.4,108.27,77467,102.528998965796,103.493371185534,101.593271465456,103.378792307941,81132.2313092616,0.0,1.0
2015-02-17,107.93,108.17,106.4801,107.34,95204,103.054152154762,103.283309909948,101.669752866249,102.490806006599,99708.4300355887,0.0,1.0
2015-02-18,115.43,116.73,110.53,112.9,382886,110.215332004301,111.456603178221,105.536694502602,107.799627335057,401001.658991285,0.0,1.0
2015-02-19,113.94,115.86,113.89,115.67,175139,108.792644274193,110.625906315675,108.744903075196,110.444489759486,183425.43094831,0.0,1.0
2015-02-20,113.73,114.28,112.0,114.28,158143,108.592131238406,109.117284427372,106.940285753112,109.117284427372,165625.291491093,0.0,1.0
2015-02-23,114.82,115.03,112.62,113.5,237587,109.632889376539,109.833402412326,107.532276620674,108.37252172302,248828.061498101,0.0,1.0
2015-02-24,114.43,116.23,113.75,114.88,145095,109.260508024363,110.979191188252,108.611227718004,109.690178815335,151959.94554865,0.0,1.0
2015-02-25,115.22,115.485,113.94,114.23,125729,110.014818968514,110.267847323198,108.792644274193,109.069543228375,131677.673206425,0.0,1.0
2015-02-26,116.49,116.63,113.802,115.01,135160,111.437506698622,111.571434511635,108.866092688785,110.021698389635,141288.053425146,0.22,1.0
2015-02-27,116.48,117.36,115.85,116.67,203877,111.427940426264,112.26977239377,110.825265267709,111.609699601067,213120.630868293,0.0,1.0
2015-03-02,117.88,119.01,116.36,116.62,164088,112.767218556388,113.848207332844,111.313145157968,111.561868239277,171527.627333718,0.0,1.0
2015-03-03,118.59,118.66,116.77,117.66,260735,113.446423893807,113.513387800314,111.705362324647,112.556760564511,272556.53011102,0.0,1.0
2015-03-04,117.45,119.4,116.85,118.4,189547,112.355868844993,114.221291954807,111.781892503511,113.264664719005,198140.919373898,0.0,1.0
2015-03-05,116.7,117.6,116.01,117.5,150537,111.638398418141,112.499362930363,110.978325625437,112.403700206783,157362.235117351,0.0,1.0
2015-03-06,115.48,117.3,114.48,116.22,183621,110.471313190462,112.212374759622,109.51468595466,111.179217344956,191946.238961073,0.0,1.0
2015-03-09,115.35,115.95,114.02,115.7,209280,110.346951649808,110.920927991289,109.07463742619,110.681771182338,218768.598851838,0.0,1.0
2015-03-10,114.65,115.24,113.26,115.0,105383,109.677312584746,110.241722653869,108.347600726981,110.012132117277,110160.986490841,0.0,1.0
2015-03-11,114.99,115.46,114.65,114.66,157208,110.002565844919,110.452180645746,109.677312584746,109.686878857104,164335.693273604,0.0,1.0
2015-03-12,115.92,116.56,114.98,115.96,204095,110.892229174215,111.504470605129,109.992999572561,110.930494263647,213348.51482543,0.0,1.0
2015-03-13,115.74,116.735,114.95,116.15,229223,110.720036271771,111.671880371394,109.964300755487,111.11225343845,239615.799572892,0.0,1.0
2015-03-16,116.4,117.48,116.19,116.45,126528,111.3514102474,112.384567662067,111.150518527882,111.39924160919,132264.68499391,0.0,1.0
2015-03-17,116.22,116.71,115.62,115.78,201135,111.179217344956,111.647964690499,110.605241003474,110.758301361203,210254.310636776,0.0,1.0
2015-03-18,118.44,118.8,115.615,115.78,134232,113.302929808437,113.647315613326,110.600457867295,110.758301361203,140317.978598433,0.0,1.0
2015-03-19,120.35,120.6,117.99,118.26,214513,115.13008782882,115.36924463777,112.872447552326,113.130736905993,224238.859162387,0.0,1.0
2015-03-20,122.12,123.19,120.33,121.14,247623,116.82331803619,117.846909178498,115.110955284104,115.885823345104,258850.041826686,0.0,1.0
2015-03-23,123.26,123.59,121.56,122.59,192435,117.913873085005,118.229560072819,116.287606784141,117.272932837017,201159.859136341,0.0,1.0
2015-03-24,123.42,124.35,122.56,123.25,177854,118.066933442733,118.956596772029,117.244234019943,117.904306812647,185917.767489464,0.0,1.0
2015-03-25,119.97,123.73,119.97,123.73,105672,114.766569479215,118.363487885832,114.766569479215,118.363487885832,110463.089534936,0.0,1.0
2015-03-26,120.84,121.431,118.97,119.3,94538,115.598835174363,116.164201870722,113.809942243412,114.125629231227,98824.2822928856,0.0,1.0
2015-03-27,120.67,121.86,120.17,120.63,166836,115.436208544276,116.574594954881,114.957894926375,115.397943454844,174400.219600753,0.0,1.0
2015-03-30,120.56,121.66,120.37,121.05,93637,115.330979548338,116.383269507721,115.149220373536,115.799726893881,97882.4316260018,0.0,1.0
2015-03-31,119.4,120.61,118.63,119.73,205482,114.221291954807,115.378810910128,113.48468898324,114.536978942622,214798.400369236,0.0,1.0
2015-04-01,119.66,120.5999,118.96,119.68,170081,114.470015036116,115.369148975047,113.800375971054,114.489147580832,177792.345476489,0.0,1.0
2015-04-02,119.42,121.15,118.765,120.07,135119,114.240424499523,115.895389617462,113.613833660073,114.862232202795,141245.194515776,0.0,1.0
2015-04-06,119.05,119.7288,118.65,119.01,109835,113.886472422277,114.535830989939,113.503821527956,113.848207332844,114814.836844857,0.0,1.0
2015-04-07,117.71,119.47,117.5,119.15,90525,112.604591926301,114.288255861314,112.403700206783,113.982135145857,94629.3358709038,0.0,1.0
2015-04-08,119.63,120.21,118.13,118.21,268291,114.441316219042,114.996160015807,113.006375365338,113.082905544203,280455.11350611,0.0,1.0
2015-04-09,118.88,120.2,117.87,119.67,79667,113.72384579219,114.986593743449,112.75765228403,114.479581308474,83279.0422626598,0.0,1.0
2015-04-10,119.69,119.72,118.32,118.91,82362,114.49871385319,114.527412670264,113.188134540141,113.752544609264,86096.2315492887,0.0,1.0
2015-04-13,122.09,122.23,119.83,119.92,157573,116.794619219116,116.928547032128,114.632641666202,114.718738117425,164717.242100921,0.0,1.0
2015-04-14,120.62,122.3878,120.0,121.53,91746,115.388377182486,117.079502809938,114.795268296289,116.258907967066,95905.6950987235,0.0,1.0
2015-04-15,119.19,121.51,118.99,121.17,120555,114.020400235289,116.23977542235,113.829074788128,115.914522162178,126020.873636197,0.0,1.0
2015-04-16,120.57,120.82,119.13,119.24,96783,115.340545820696,115.579702629647,113.963002601141,114.068231597079,101171.068915699,0.0,1.0
2015-04-17,119.79,120.71,119.02,119.84,100863,114.59437657677,115.474473633709,113.857773605202,114.64220793856,105436.053067627,0.0,1.0
2015-04-20,121.98,122.82,119.99,120.66,111199,116.689390223178,117.492957101252,114.785702023931,115.426642271918,116240.679585844,0.0,1.0
2015-04-21,122.24,123.0199,121.58,122.17,115217,116.938113304486,117.684186885689,116.306739328857,116.87114939798,120440.852704092,0.0,1.0
2015-04-22,122.49,123.4974,121.43,122.39,112788,117.177270113437,118.140976390784,116.163245243486,117.081607389857,117901.72365874,0.0,1.0
2015-04-23,123.54,124.39,121.78,121.78,83930,118.181728711029,118.994861861461,116.498064776017,116.498064776017,87735.3234978731,0.0,1.0
2015-04-24,123.62,124.55,122.92,123.39,148486,118.258258889894,119.14792221919,117.588619824832,118.038234625659,155218.244309604,0.0,1.0
2015-04-27,123.65,124.52,123.29,123.47,232320,118.286957706968,119.119223402116,117.942571902079,118.114764804523,242853.215239196,0.0,1.0
2015-04-28,120.85,123.49,118.57,123.49,248473,115.608401446721,118.133897349239,113.427291349091,118.133897349239,259738.580191671,0.0,1.0
2015-04-29,117.82,122.08,115.77,120.85,231930,112.70982092224,116.785052946758,110.748735088845,115.608401446721,242445.532930556,0.0,1.0
2015-04-30,115.25,117.69,115.24,117.28,283758,110.251288926227,112.585459381585,110.241722653869,112.193242214906,296623.375731079,0.0,1.0
2015-05-01,117.01,117.685,115.29,115.29,143349,111.93495286124,112.580676245406,110.289554015659,110.289554015659,149848.336567336,0.0,1.0
2015-05-04,119.57,120.4,117.67,117.67,146402,114.383918584894,115.17791919061,112.566326836869,112.566326836869,153039.757306512,0.0,1.0
2015-05-05,118.42,120.36,117.58,119.27,217649,113.283797263721,115.139654101178,112.480230385647,114.096930414153,227517.043059556,0.0,1.0
2015-05-06,119.43,119.7,118.13,118.94,197031,114.249990771881,114.508280125548,113.006375365338,113.781243426338,205964.238342779,0.0,1.0
2015-05-07,120.66,121.32,118.87,119.56,152802,115.426642271918,116.058016247548,113.714279519832,114.374352312536,159729.928525223,0.0,1.0
2015-05-08,120.83,121.69,120.82,121.37,114179,115.589268902005,116.411968324795,115.579702629647,116.105847609338,119355.790559557,0.0,1.0
2015-05-11,121.22,122.372,120.9,120.9,128307,115.962353523968,117.064388099612,115.656232808511,115.656232808511,134124.34352486,0.0,1.0
2015-05-12,120.89,121.42,120.02,121.42,108523,115.646666536153,116.153678971128,114.814400841005,116.153678971128,113443.351745021,0.0,1.0
2015-05-13,120.72,121.44,119.81,121.24,109218,115.484039906067,116.172811515844,114.613509121486,115.981486068684,114169.862525803,0.0,1.0
2015-05-14,121.79,122.05,120.2501,121.01,84728,116.507631048375,116.756354129684,115.034520767963,115.761461804449,88569.5042217059,0.0,1.0
2015-05-15,121.21,121.73,120.36,121.73,110706,115.95278725161,116.450233414227,115.139654101178,116.450233414227,115725.327334153,0.0,1.0
2015-05-18,122.46,123.16,120.33,120.92,82115,117.148571296363,117.818210361424,115.110955284104,115.675365353227,85838.0327538164,0.0,1.0
2015-05-19,124.05,124.37,122.08,122.31,69055,118.669608601289,118.975729316745,116.785052946758,117.005077210992,72185.9021106349,0.0,1.0
2015-05-20,123.88,124.37,123.08,124.0,73949,118.506981971202,118.975729316745,117.74168018256,118.621777239498,77301.792414443,0.0,1.0
2015-05-21,123.9,124.2,123.104,123.3,62309,118.526114515918,118.813102686659,117.764639236219,117.952138174437,65134.043510413,0.0,1.0
2015-05-22,123.93,124.2,122.63,123.71,136569,118.554813332992,118.813102686659,117.311197926449,118.344355341116,142760.936432515,0.0,1.0
2015-05-26,123.11,124.15,122.18,123.14,90405,117.980836991511,118.977507208968,117.089583816285,118.009587093937,94335.3160886697,0.22,1.0
2015-05-27,123.33,123.71,122.43,123.47,79923,118.191671075973,118.555839040044,117.329168003173,118.325838220631,83397.6159256098,0.0,1.0
2015-05-28,123.66,123.79,122.27,123.07,107788,118.507922202666,118.632505979848,117.175834123565,117.942503521609,112474.034075168,0.0,1.0
2015-05-29,124.19,124.71,122.375,123.26,143027,119.01584067887,119.514175787599,117.276459482058,118.124587503644,149245.033507154,0.0,1.0
2015-06-01,124.85,125.64,122.93,124.81,107010,119.648342932257,120.405428962825,117.808336376951,119.610009462355,111662.210880466,0.0,1.0
2015-06-02,124.63,124.98,122.9001,124.29,123910,119.437508847795,119.772926709439,117.779682108199,119.111674353626,129296.930662541,0.0,1.0
2015-06-03,124.93,125.0,124.1,125.0,85356,119.725009872061,119.79209344439,118.92959037159,119.79209344439,89066.813119457,0.0,1.0
2015-06-04,125.36,125.91,124.1,124.39,107727,120.13709467351,120.664179884665,118.92959037159,119.207508028381,112410.382128025,0.0,1.0
2015-06-05,126.16,126.335,124.34,124.95,174370,120.903764071554,121.071473002376,119.159591191004,119.744176607012,181950.656118371,0.0,1.0
2015-06-08,126.09,127.28,125.14,126.34,152748,120.836680499225,121.977101228816,119.926260589048,121.076264686114,159388.649542748,0.0,1.0
2015-06-09,125.93,126.43,124.61,125.97,95420,120.683346619616,121.162514993394,119.418342112844,120.721680089518,99568.3409234101,0.0,1.0
2015-06-10,127.55,127.903,126.01,126.83,118602,122.235852150656,122.574145022543,120.760013559421,121.545849692416,123758.167786609,0.0,1.0
2015-06-11,128.45,129.25,127.3,127.3,96272,123.098355223455,123.865024621499,121.996267963767,121.996267963767,100457.381234317,0.0,1.0
2015-06-12,128.03,128.55,127.7,128.09,106908,122.695853789482,123.194188898211,122.379602662789,122.753353994335,111555.776477048,0.0,1.0
2015-06-15,127.92,128.39,126.62,127.59,115309,122.590436747251,123.040855018602,121.344598975429,122.274185620558,120322.006115463,0.0,1.0
2015-06-16,129.77,131.38,127.6,128.38,125706,124.363359730228,125.906281893792,122.283768988033,123.031271651126,131171.010942341,0.0,1.0
2015-06-17,129.07,130.75,129.07,130.25,82425,123.692524006939,125.302529742832,123.692524006939,124.823361369054,86008.3892329919,0.0,1.0
2015-06-18,130.92,131.25,129.45,129.61,84508,125.465446989916,125.78169811661,124.05669197101,124.210025850619,88181.9467067234,0.0,1.0
2015-06-19,132.07,132.63,130.17,131.21,140136,126.567534249605,127.104202828236,124.74669442925,125.743364646707,146228.34860242,0.0,1.0
2015-06-22,131.67,133.04,130.89,132.59,153981,126.184199550583,127.497120894733,125.43669688749,127.065869358333,160675.253654659,0.0,1.0
2015-06-23,131.65,132.41,131.39,131.83,81781,126.165032815632,126.893368743773,125.915865261267,126.337533430191,85336.3916270945,0.0,1.0
2015-06-24,130.35,131.9099,129.98,131.65,105955,124.91919504381,126.414104536321,124.564610447215,126.165032815632,110561.345237266,0.0,1.0
2015-06-25,132.41,132.905,129.65,130.51,135524,126.893368743773,127.367745433813,124.248359320521,125.072528923419,141415.844008638,0.0,1.0
2015-06-26,132.8,134.145,131.91,132.44,199569,127.26712007532,128.556083000782,126.414200369996,126.9221188462,208245.171135443,0.0,1.0
2015-06-29,130.84,133.91,130.66,132.5,136851,125.388780050112,128.330873865106,125.216279435552,126.979619051053,142800.534727621,0.0,1.0
2015-06-30,131.1,131.98,130.53,131.39,156559,125.637947604476,126.481283942325,125.09169565837,125.915865261267,163365.331027333,0.0,1.0
2015-07-01,132.93,133.11,131.55,132.07,139919,127.391703852502,127.564204467062,126.069199140876,126.567534249605,146001.914626521,0.0,1.0
2015-07-02,130.99,133.68,130.273,133.21,103015,125.532530562245,128.110456413168,124.845403114248,127.660038141818,107493.530079911,0.0,1.0
2015-07-06,132.96,134.12,129.82,130.29,110679,127.420453954929,128.532124582093,124.411276567606,124.861694838957,115490.7189799,0.0,1.0
2015-07-07,131.29,133.91,129.2,132.7,141360,125.820031586512,128.330873865106,123.817107784122,127.171286400564,147505.561443442,0.0,1.0
2015-07-08,130.78,132.11,129.52,130.6,164991,125.331279845259,126.605867719507,124.123775543339,125.158779230699,172163.908376591,0.0,1.0
2015-07-09,129.21,131.58,129.09,131.58,202972,123.826691151597,126.097949243303,123.71169074189,126.097949243303,211796.115006355,0.0,1.0
2015-07-10,133.27,133.38,129.76,130.06,90435,127.717538346671,127.822955388902,124.353776362752,124.641277387019,94366.6203249692,0.0,1.0
2015-07-13,134.89,135.13,132.69,134.05,157718,129.27004387771,129.500044697123,127.161703033089,128.465041009764,164574.718023039,0.0,1.0
2015-07-14,135.74,136.28,134.41,135.03,114830,130.084630113132,130.602131956812,128.810042238884,129.404211022368,119822.181809214,0.0,1.0
2015-07-15,136.22,136.66,134.73,135.93,120062,130.544631751958,130.966299920883,129.116709998101,130.266714095167,125281.640619854,0.0,1.0
2015-07-16,136.37,136.78,135.3,136.78,146649,130.688382264092,131.081300330589,129.662961944208,131.081300330589,153024.498303051,0.0,1.0
2015-07-17,135.09,136.64,134.15,136.51,135063,129.461711227221,130.947133185932,128.560874684519,130.822549408749,140934.802244168,0.0,1.0
2015-07-20,134.88,135.88,134.1501,135.44,132972,129.260460510235,130.21879725779,128.560970518194,129.797129088865,138752.896974089,0.0,1.0
2015-07-21,135.43,135.745,133.65,134.93,151870,129.78754572139,130.08942179687,128.081706310742,129.308377347612,158472.478893715,0.0,1.0
2015-07-22,134.79,136.53,134.35,135.18,122394,129.174210202955,130.841716143701,128.75254203403,129.547961534501,127715.023254871,0.0,1.0
2015-07-23,135.0,136.5,134.05,134.97,203005,129.375460919941,130.812966041274,128.465041009764,129.346710817515,211830.549666284,0.0,1.0
2015-07-24,141.61,142.07,134.71,134.73,587505,135.710066821281,136.150901725156,129.09754326315,129.116709998101,613046.511572079,0.0,1.0
2015-07-27,144.72,145.59,140.19,140.19,280489,138.690494106177,139.52424707655,134.349228639752,134.349228639752,292683.131180741,0.0,1.0
2015-07-28,144.74,145.72,143.3101,145.31,275234,138.709660841128,139.648830853732,137.339335125799,139.255912787235,287199.672455605,0.0,1.0
2015-07-29,146.4,146.68,144.19,144.82,174973,140.30049984207,140.568834131385,138.182575629973,138.786327780932,182579.871267991,0.0,1.0
2015-07-30,146.87,147.57,145.33,145.46,110791,140.750918113421,141.421753836709,139.275079522186,139.399663299368,115607.588128751,0.0,1.0
2015-07-31,148.46,150.48,147.36,147.36,180230,142.274673542033,144.210513772094,141.220503119723,141.220503119723,188065.416942215,0.0,1.0
2015-08-03,149.08,149.89,147.91,148.99,147054,142.868842325517,143.645095091037,141.747588330878,142.782592018237,153447.105493095,0.0,1.0
2015-08-04,150.48,151.49,148.42,148.93,133474,144.210513772094,145.178433887125,142.236340072131,142.725091813384,139276.721194836,0.0,1.0
2015-08-05,151.21,152.58,149.22,151.26,202754,144.91009959781,146.22302094196,143.003009470175,144.958016435187,211568.637555911,0.0,1.0
2015-08-06,151.19,152.2,149.175,151.69,149094,144.890932862859,145.858852977889,142.959884316535,145.370101236636,155575.793561463,0.0,1.0
2015-08-07,152.23,152.32,150.07,150.44,176143,145.887603080316,145.973853387596,143.817595705597,144.172180302192,183800.736483674,0.0,1.0
2015-08-10,151.91,153.98,151.025,152.36,142778,145.580935321098,147.564692388537,144.732807299512,146.012186857498,148985.208345867,0.0,1.0
2015-08-11,150.91,152.5,150.45,151.49,170200,144.622598573543,146.146354002156,144.181763669668,145.178433887125,177599.367272735,0.0,1.0
2015-08-12,148.46,150.77,146.7,149.77,184361,142.274673542033,144.488431428885,140.588000866336,143.53009468133,192376.010280662,0.0,1.0
2015-08-13,148.0,149.21,147.44,147.87,199490,142.063839457571,143.225307334217,141.526300605569,141.939053652642,207825.721962258,0.24,1.0
2015-08-14,149.11,149.16,147.53,147.91,114269,143.129318253503,143.17731279386,141.612690778213,141.977449284928,119043.748673644,0.0,1.0
2015-08-17,148.5,149.09,147.39,148.94,188930,142.543784861144,143.11012043736,141.478306065212,142.966136816288,196824.470651809,0.0,1.0
2015-08-18,147.99,149.11,147.5,148.5,186224,142.0542405495,143.129318253503,141.583894053998,142.543784861144,194005.400003506,0.0,1.0
2015-08-19,146.15,147.48,145.16,147.48,175828,140.288041464351,141.564696237855,139.337749565277,141.564696237855,183175.001459622,0.0,1.0
2015-08-20,144.38,146.31,144.06,146.25,175163,138.589034735703,140.441623993495,138.281869677417,140.384030545066,182482.214326909,0.0,1.0
2015-08-21,142.03,143.76,140.43,142.41,199729,136.333291338911,137.993902435273,134.797466047478,136.698049845626,208074.70861597,0.0,1.0
2015-08-24,137.37,140.425,134.0601,134.25,299184,131.860200177612,134.792666593442,128.68305759504,128.865340859317,311685.451900125,0.0,1.0
2015-08-25,136.99,141.09,136.84,141.08,262802,131.495441670896,135.430993980194,131.351458049824,135.421395072122,273783.224137177,0.0,1.0
2015-08-26,138.75,139.37,136.58,139.2,177002,133.184849491473,133.779981791903,131.101886439967,133.616800354688,184398.057239779,0.0,1.0
2015-08-27,139.38,140.88,138.3,139.51,194952,133.789580699975,135.229416910693,132.752898628257,133.914366504904,203098.100897218,0.0,1.0
2015-08-28,138.53,139.04,136.43,138.95,141489,132.973673513901,133.463217825545,130.957902818895,133.376827652902,147401.140782585,0.0,1.0
2015-08-31,136.35,138.86,135.91,138.53,157668,130.881111554323,133.290437480259,130.458759599179,132.973673513901,164256.182918168,0.0,1.0
2015-09-01,133.06,135.15,132.69,134.54,120537,127.723070798814,129.729242585748,127.36791120017,129.143709193389,125573.658068899,0.0,1.0
2015-09-02,136.63,136.71,132.75,134.53,200171,131.149880980324,131.226672244895,127.425504648598,129.134110285318,208535.177657562,0.0,1.0
2015-09-03,135.71,137.92,134.97,136.61,152967,130.26678143775,132.388140121542,129.556462240462,131.130683164181,159358.750871726,0.0,1.0
2015-09-04,135.14,136.23,133.68,134.27,87472,129.719643677677,130.765924657466,128.318203099244,128.88453867546,91127.0316882178,0.0,1.0
2015-09-08,138.73,139.28,136.14,137.28,142196,133.16565167533,133.69359161926,130.679534484822,131.773810004969,148137.682892101,0.0,1.0
2015-09-09,139.48,140.61,138.14,140.35,251215,133.885569780689,134.970246392764,132.599316099114,134.720674782906,261712.05946538,0.0,1.0
2015-09-10,139.94,140.7,139.23,139.68,112454,134.327119551976,135.056636565407,133.645597078903,134.077547942118,117152.908604661,0.0,1.0
2015-09-11,141.73,142.08,138.82,139.4,174739,136.045324096767,136.381285879268,133.252041847973,133.808778516118,182040.497418232,0.0,1.0
2015-09-14,140.31,142.18,139.7901,141.83,132258,134.68227915062,136.477274959983,134.183231919985,136.141313177482,137784.4219524,0.0,1.0
2015-09-15,141.09,141.37,139.89,140.27,134154,135.430993980194,135.699763406195,134.279125011619,134.643883518334,139759.646619503,0.0,1.0
2015-09-16,139.25,141.52,139.0,141.52,138031,133.664794895046,135.843747027267,133.424822193259,135.843747027267,143798.647692478,0.0,1.0
2015-09-17,140.08,141.32,138.47,139.55,83430,134.461504264977,135.651768865837,132.916080065472,133.952762137189,86916.1360635177,0.0,1.0
2015-09-18,138.04,140.0499,137.64,138.65,178542,132.503327018399,134.432611551682,132.119370695541,133.088860410758,186002.40638922,0.0,1.0
2015-09-21,138.39,139.38,137.2,139.1,101645,132.8392888009,133.789580699975,131.697018740397,133.520811273974,105892.25278888,0.0,1.0
2015-09-22,138.13,138.67,136.35,138.1,132190,132.589717191042,133.108058226901,130.881111554323,132.560920466828,137713.580561386,0.0,1.0
2015-09-23,138.96,140.37,137.25,138.61,187179,133.386426560973,134.739872599049,131.745013280754,133.050464778472,195000.304833193,0.0,1.0
2015-09-24,138.53,138.76,136.89,138.17,130109,132.973673513901,133.194448399544,131.399452590182,132.628112823328,135545.625639317,0.0,1.0
2015-09-25,135.9,139.56,135.47,139.0,157609,130.449160691107,133.962361045261,130.036407644035,133.424822193259,164194.717593612,0.0,1.0
2015-09-28,130.85,135.99,129.27,135.6,168101,125.601712115021,130.535550863751,124.085084639731,130.161193448964,175125.127513046,0.0,1.0
2015-09-29,133.31,133.55,130.41,131.11,163330,127.9630435006,128.193417294315,125.179360159877,125.851283724879,170154.770505266,0.0,1.0
2015-09-30,133.47,135.15,131.77,134.25,238969,128.116626029743,129.729242585748,126.484811657596,128.865340859317,248954.358371843,0.0,1.0
2015-10-01,131.38,134.39,129.76,133.47,132650,126.110454242809,128.999725572317,124.555431135233,128.116626029743,138192.801735894,0.0,1.0
2015-10-02,130.85,130.99,129.01,130.32,147699,125.601712115021,125.736096828022,123.835513029873,125.092969987234,153870.626638446,0.0,1.0
2015-10-05,132.12,132.61,130.63,131.47,140625,126.820773440097,127.291119935598,125.390536137449,126.196844415452,146501.038402639,0.0,1.0
2015-10-06,130.05,132.62,128.8,132.02,117910,124.833799469305,127.300718843669,123.633935960373,126.724784359382,122836.888448392,0.0,1.0
2015-10-07,129.45,130.87,128.91,130.26,249842,124.257864985017,125.620909931164,123.739523949159,125.035376538805,260281.68843799,0.0,1.0
2015-10-08,130.42,130.64,128.66,129.28,183652,125.188959067949,125.400135045521,123.499551247372,124.094683547803,191325.928566908,0.0,1.0
2015-10-09,131.42,132.9,130.01,130.42,152641,126.148849875094,127.56948826967,124.795403837019,125.188959067949,159019.128908923,0.0,1.0
2015-10-12,134.36,134.48,130.77,131.5,169707,128.970928848103,129.08611574496,125.52492085045,126.225641139666,176798.234483177,0.0,1.0
2015-10-13,132.36,134.88,132.11,134.36,109789,127.051147233811,129.470072067819,126.811174532025,128.970928848103,114376.551148,0.0,1.0
2015-10-14,129.76,133.19,129.23,132.27,111420,124.555431135233,127.847856603742,124.046689007445,126.964757061168,116075.702747179,0.0,1.0
2015-10-15,132.36,132.37,129.27,129.73,159133,127.051147233811,127.060746141883,124.085084639731,124.526634411018,165782.398180461,0.0,1.0
2015-10-16,131.63,134.06,130.61,132.77,130822,126.350426944595,128.682961605959,125.371338321306,127.444702464741,136288.418459805,0.0,1.0
2015-10-19,133.42,134.01,130.9,131.48,224596,128.068631489386,128.634967065602,125.649706655379,126.206443323523,233980.780238785,0.0,1.0
2015-10-20,134.09,134.9699,132.83,133.22,197979,128.711758330174,129.556366251381,127.50229591317,127.876653327957,206251.584582514,0.0,1.0
2015-10-21,132.35,135.34,130.97,134.61,146903,127.04154832574,129.911621839106,125.716899011879,129.210901549889,153041.365649514,0.0,1.0
2015-10-22,128.41,133.59,126.86,132.52,191096,123.259578545586,128.231812926601,121.77174779451,127.204729762955,199080.977312645,0.0,1.0
2015-10-23,149.56,156.98,132.02,133.71,582473,143.561269116718,150.68365890574,126.724784359382,128.346999823458,606811.728650672,0.0,1.0
2015-10-26,149.92,151.42,148.14,150.22,243582,143.906829807291,145.346666018009,142.198224170571,144.194797049435,253760.11332403,0.0,1.0
2015-10-27,154.15,154.42,149.21,149.46,205128,147.967167921517,148.226338439447,143.225307334217,143.465280036004,213699.30670547,0.0,1.0
2015-10-28,157.72,158.48,153.02,154.11,179002,151.393978103028,152.123495116458,146.882491309443,147.928772289232,186481.627563728,0.0,1.0
2015-10-29,155.67,157.5499,155.125,157.0,198511,149.426201948379,151.230700676732,148.903061458484,150.702856721883,206805.814288685,0.0,1.0
2015-10-30,157.29,158.42,155.62,155.62,171149,150.981225055955,152.06590166803,149.378207408022,149.378207408022,178300.488686744,0.0,1.0
2015-11-02,156.75,158.0996,155.77,157.4,125478,150.462884020096,151.75835265342,149.522191029094,151.086813044741,130721.118554215,0.0,1.0
2015-11-03,157.06,157.94,155.81,155.94,162573,150.760450170312,151.6051540806,149.560586661379,149.685372466308,169366.139137651,0.0,1.0
2015-11-04,158.39,158.715,156.17,157.32,136622,152.037104943815,152.349069456138,149.906147351952,151.010021780169,142330.772399256,0.0,1.0
2015-11-05,158.5,160.12,157.38,158.06,211581,152.142692932601,153.697716040178,151.067615228598,151.720340977457,220421.94635569,0.0,1.0
2015-11-06,158.5,159.46,155.25,158.16,150168,152.142692932601,153.064188107461,149.023047809378,151.816330058172,156442.794203361,0.0,1.0
2015-11-09,152.45,157.41,149.43,157.11,240993,146.33535354937,151.096411952813,143.436483311789,150.808444710669,251062.931539678,0.0,1.0
2015-11-10,152.85,153.685,151.09,152.16,166529,146.719309872228,147.520818696195,145.029902051651,146.056985215297,173487.441238422,0.0,1.0
2015-11-11,149.81,152.96,149.16,152.96,145615,143.801241818505,146.824897861014,143.17731279386,146.824897861014,151699.546360891,0.0,1.0
2015-11-12,146.97,150.0,146.47,149.19,141908,141.305525719926,144.218744355915,140.824796572073,143.439963136393,147596.625494589,0.24,1.0
2015-11-13,148.47,148.97,144.48,145.99,112851,142.747713163485,143.228442311338,138.911494563618,140.363296590134,117374.825828635,0.0,1.0
2015-11-16,148.75,149.1,146.83,147.95,86133,143.016921486283,143.35343188978,141.170921558527,142.247754849718,89585.7889881153,0.0,1.0
2015-11-17,148.74,149.79,147.48,148.5,94114,143.007306903326,144.016838113817,141.795869450736,142.776556912356,97886.7210572891,0.0,1.0
2015-11-18,151.68,151.945,148.5,149.3,141768,145.833994292702,146.088780741064,142.776556912356,143.545723548921,147451.013354546,0.0,1.0
2015-11-19,149.67,151.563,148.915,151.32,119570,143.901463118332,145.721503672104,143.175562105074,145.487869306247,124363.168463992,0.0,1.0
2015-11-20,152.51,153.45,149.48,150.54,110637,146.632004678138,147.535775476101,143.718786042148,144.737931835597,115072.073842524,0.0,1.0
2015-11-23,153.18,153.94,150.69,151.99,86320,147.276181736261,148.006890040997,144.882150579953,146.132046364371,89780.2852037444,0.0,1.0
2015-11-24,153.07,154.69,151.92,152.66,103334,147.170421323733,148.727983762777,146.064744283671,146.776223422494,107476.320565845,0.0,1.0
2015-11-25,154.39,155.0,152.62,153.21,86204,148.439546274065,149.026035834446,146.737765090665,147.305025485132,89659.6351448517,0.0,1.0
2015-11-27,154.08,156.35,153.66,154.73,34663,148.141494202396,150.324004533649,147.7376817182,148.766442094605,36052.525787968,0.0,1.0
2015-11-30,154.49,156.72,153.8,154.74,122622,148.535692103636,150.67974410306,147.872285879599,148.776056677562,127537.513116932,0.0,1.0
2015-12-01,158.74,158.86,155.03,155.31,109864,152.621889860387,152.737264855871,149.054879583317,149.324087906115,114268.086812143,0.0,1.0
2015-12-02,158.36,159.765,157.5,158.13,109770,152.256535708018,153.607384613485,151.429681573711,152.035400300006,114170.318660972,0.0,1.0
2015-12-03,155.83,158.97,154.14,158.57,115318,149.824046219882,152.843025268399,148.199181700139,152.458441950117,119940.719753538,0.0,1.0
2015-12-04,157.88,158.9899,156.0,156.05,98457,151.795035726079,152.862158288484,149.987494130152,150.035567044937,102403.817658771,0.0,1.0
2015-12-07,157.58,158.13,157.02,157.78,103117,151.506598237368,152.035400300006,150.968181591772,151.698889896509,107250.621748778,0.0,1.0
2015-12-08,157.48,158.57,156.39,156.61,171828,151.410452407797,152.458441950117,150.362462865477,150.573983690533,178716.019995239,0.0,1.0
2015-12-09,154.96,158.24,152.01,156.89,201408,148.987577502618,152.141160712534,146.151275530285,150.84319201333,209481.785012926,0.0,1.0
2015-12-10,154.08,156.02,153.28,154.96,140098,148.141494202396,150.006723296066,147.372327565831,148.987577502618,145714.068541175,0.0,1.0
2015-12-11,150.87,154.06,149.82,151.72,151499,145.05521307318,148.122265036482,144.045681862688,145.87245262453,157572.097174259,0.0,1.0
2015-12-14,149.46,151.84,147.74,150.72,116417,143.699556876234,145.987827620015,142.04584860762,144.910994328824,121083.775052877,0.0,1.0
2015-12-15,152.63,153.9,150.54,150.85,101969,146.747379673622,147.968431709169,144.737931835597,145.035983907266,106056.602200425,0.0,1.0
2015-12-16,149.99,154.29,148.71,153.74,184131,144.209129772958,148.343400444495,142.978463154455,147.814598381856,191512.206844888,0.0,1.0
2015-12-17,150.2,152.9614,149.99,150.48,149083,144.411036015057,147.066006952819,144.209129772958,144.680244337854,155059.2476718,0.0,1.0
2015-12-18,148.41,151.055,148.41,149.24,240165,142.690025665743,145.233082857885,142.690025665743,143.488036051179,249792.425810441,0.0,1.0
2015-12-21,149.65,150.4525,148.3,149.58,141687,143.882233952418,144.653804234722,142.584265253215,143.814931871719,147366.766330665,0.0,1.0
2015-12-22,150.7,151.195,148.13,150.03,116048,144.89176516291,145.367687019284,142.420817342945,144.247588104787,120699.983055191,0.0,1.0
2015-12-23,151.39,152.63,150.41,151.0,90791,145.555171386947,146.747379673622,144.612942257155,145.180202651621,94430.5129046937,0.0,1.0
2015-12-24,151.49,153.04,150.76,151.79,34854,145.651317216517,147.141577574862,144.949452660652,145.939754705229,36251.1823504555,0.0,1.0
2015-12-28,152.3,152.45,149.63,151.36,59638,146.430098436039,146.574317180395,143.863004786504,145.526327638076,62028.6914849505,0.0,1.0
2015-12-29,154.89,155.53,153.14,153.14,59506,148.920275421918,149.53560873117,147.237723404433,147.237723404433,61891.400038624,0.0,1.0
2015-12-30,151.76,154.96,151.03,154.96,92310,145.910910956358,148.987577502618,145.209046400493,148.987577502618,96010.404624162,0.0,1.0
2015-12-31,149.8,151.96,149.62,151.55,128728,144.026452696774,146.103202615499,143.853390203547,145.70900471426,133888.282596242,0.0,1.0
2016-01-04,146.78,148.25,145.61,148.25,151477,141.122848643742,142.53619233843,139.997942437766,142.53619233843,157549.215266538,0.0,1.0
2016-01-05,147.68,148.2,145.88,147.31,99341,141.988161109877,142.488119423644,140.257536177606,141.632421540466,103323.254314472,0.0,1.0
2016-01-06,148.71,149.35,145.01,146.25,89399,142.978463154455,143.593796463706,139.421067460342,140.613275747017,92982.7121979788,0.0,1.0
2016-01-07,141.46,146.96,141.0,146.96,163264,136.007890510585,141.295911136969,135.56561969456,141.295911136969,169808.717371457,0.0,1.0
2016-01-08,141.25,144.085,140.86,141.54,114134,135.805984268487,138.531718536814,135.431015533162,136.084807174242,118709.257083459,0.0,1.0
2016-01-11,142.45,143.76,140.44,142.08,99988,136.959734223334,138.219244590709,135.027203048965,136.603994653923,103996.190418814,0.0,1.0
2016-01-12,144.38,147.26,142.65,144.34,191161,138.815348734047,141.584348625681,137.152025882476,138.776890402219,198824.016448482,0.0,1.0
2016-01-13,138.7,145.01,138.2,144.74,86929,133.354265614436,139.421067460342,132.873536466583,139.161473720501,90413.6980129325,0.0,1.0
2016-01-14,140.0,141.64,139.04,139.48,103702,134.604161398854,136.180953003812,133.681161434976,134.104203085087,107859.072476816,0.0,1.0
2016-01-15,139.9,140.14,136.1,136.79,140386,134.508015569284,134.738765560253,130.854474045601,131.517880269638,146013.613514977,0.0,1.0
2016-01-19,140.24,142.35,138.07,141.27,144994,134.834911389824,136.863588393764,132.748546888142,135.825213434401,150806.333095826,0.0,1.0
2016-01-20,142.26,144.26,136.54,138.47,156256,136.77705714715,138.699973738562,131.277515695711,133.133130206424,162519.789675583,0.0,1.0
2016-01-21,137.86,142.45,136.57,142.37,129948,132.546640646043,136.959734223334,131.306359444582,136.882817559678,135157.188388047,0.0,1.0
2016-01-22,140.27,140.61,137.7,138.83,123313,134.863755138695,135.190650959235,132.39280731873,133.479255192878,128256.213036716,0.0,1.0
2016-01-25,137.95,141.975,137.59,140.3,222742,132.633171892657,136.503041532874,132.287046906203,134.892598887566,231670.994982072,0.0,1.0
2016-01-26,140.55,141.38,137.19,138.37,101999,135.132963461493,135.930973846929,131.90246358792,133.036984376853,106087.804801862,0.0,1.0
2016-01-27,139.52,142.93,138.335,140.72,146511,134.142661416915,137.421234205273,133.003333336504,135.296411371763,152384.144641866,0.0,1.0
2016-01-28,136.0,140.85,135.58,140.46,109265,130.75832821603,135.421400950205,130.354515731833,135.046432214879,113645.074870101,0.0,1.0
2016-01-29,140.32,140.56,136.15,136.15,157995,134.91182805348,135.14257804445,130.902546960386,130.902546960386,164328.500472262,0.0,1.0
2016-02-01,141.5,143.0,138.59,139.26,108021,136.046348842413,137.488536285973,133.248505201909,133.892682260032,112351.206997147,0.0,1.0
2016-02-02,139.86,141.58,139.12,139.9,106903,134.469557237456,136.12326550607,133.758078098633,134.508015569284,111188.39005023,0.0,1.0
2016-02-03,135.5,141.29,133.22,140.89,123917,130.277599068177,135.844442600315,128.085474153967,135.459859282033,128884.425412331,0.0,1.0
2016-02-04,135.62,137.79,134.185,134.62,90887,130.392974063662,132.479338565344,129.013281409323,129.431515767956,94530.3612292945,0.0,1.0
2016-02-05,130.74,135.7,130.04,135.4,137857,125.701057580616,130.469890727318,125.028036773622,130.181453238606,143383.23421377,0.0,1.0
2016-02-08,129.38,130.72,126.81,128.95,163574,124.393474298456,125.681828414702,121.922526478491,123.980047231302,170131.14425298,0.0,1.0
2016-02-09,130.37,131.79,128.07,128.07,164519,125.345318011205,126.710588791107,123.133963931081,123.133963931081,171114.026198271,0.0,1.0
2016-02-10,130.85,133.07,129.28,131.05,99101,125.806817993144,127.941255409611,124.297328468885,125.999109652285,103073.633502969,0.0,1.0
2016-02-11,130.63,131.735,128.5201,128.95,169407,125.595297168088,126.657708584843,123.566716309978,123.980047231302,176197.970059207,0.0,1.0
2016-02-12,133.09,134.165,131.55,132.27,150888,127.960484575525,128.994052243409,126.479838800138,127.172088773046,156936.604191643,0.0,1.0
2016-02-16,134.0,136.1,132.3938,133.82,129373,128.835411624618,130.854474045601,127.291117310055,128.662349131391,134559.138527155,0.0,1.0
2016-02-17,135.0,137.26,134.42,134.84,164820,129.796869920324,131.96976566862,129.239224108814,129.643036593011,171427.092299365,0.0,1.0
2016-02-18,126.48,134.14,125.84,132.58,292850,121.605245240908,128.970015786017,120.989911931656,127.470140844715,304589.39436882,0.0,1.0
2016-02-19,126.57,127.97,124.77,126.47,145814,121.691776487521,123.03781810151,119.96115155525,121.595630657951,151659.204201794,0.0,1.0
2016-02-22,128.64,129.06,126.37,126.62,150788,123.681995159633,124.08580764383,121.49948482838,121.739849402307,156832.595520183,0.0,1.0
2016-02-23,128.39,129.315,127.69,127.97,132654,123.441630585706,124.330979509235,122.768609778712,123.03781810151,137971.663037738,0.0,1.0
2016-02-24,127.73,128.48,126.41,127.08,178670,122.80706811054,123.52816183232,121.537943160208,122.182120218332,185832.293296491,0.0,1.0
2016-02-25,131.06,131.16,127.89,127.98,189313,126.239474226211,126.335796120173,123.186070187625,123.272759892191,196542.024054536,0.24,1.0
2016-02-26,130.11,131.6,129.02,131.31,144343,125.324416233575,126.759612453604,124.274507589393,126.480278961116,149854.819151901,0.0,1.0
2016-02-29,128.5,131.03,128.2,129.94,179799,123.773633740792,126.210577658023,123.484668058907,125.16066901384,186664.726579693,0.0,1.0
2016-03-01,129.28,129.94,128.0,128.66,225839,124.524944513693,125.16066901384,123.292024270983,123.92774877113,234462.790037939,0.0,1.0
2016-03-02,129.72,130.75,128.94,129.31,179037,124.948760847124,125.94087635493,124.197450074223,124.553841081881,185873.629178409,0.0,1.0
2016-03-03,131.14,132.28,129.11,129.34,117350,126.316531741381,127.414601332544,124.361197293958,124.58273765007,121831.076169094,0.0,1.0
2016-03-04,131.15,132.18,129.75,130.55,144022,126.326163930777,127.318279438582,124.977657415313,125.748232567007,149521.561585218,0.0,1.0
2016-03-07,131.86,132.52,130.45,130.45,110630,127.010049377905,127.645773878052,125.651910673045,125.651910673045,114854.469165632,0.0,1.0
2016-03-08,130.49,132.08,130.31,131.61,116076,125.69043943063,127.221957544621,125.517060021499,126.769244643001,120508.427758021,0.0,1.0
2016-03-09,131.9,132.2,130.66,131.12,118277,127.04857813549,127.337543817375,125.854186650364,126.297267362588,122793.474188768,0.0,1.0
2016-03-10,131.26,133.7,130.99,132.42,141605,126.432118014135,128.7823722268,126.172048900438,127.54945198409,147012.267072216,0.0,1.0
2016-03-11,134.75,134.92,132.15,132.15,103140,129.793752113398,129.957499333133,127.289382870394,127.289382870394,107078.459276357,0.0,1.0
2016-03-14,134.73,135.725,133.48,135.14,171631,129.774487734606,130.732890579525,128.570464060085,130.169407499849,178184.826876675,0.0,1.0
2016-03-15,134.61,135.75,133.84,133.84,141386,129.658901461852,130.756971053015,128.917222878347,128.917222878347,146784.904433264,0.0,1.0
2016-03-16,134.5,135.79,134.41,134.41,120476,129.552947378494,130.7954998106,129.466257673928,129.466257673928,125076.444248384,0.0,1.0
2016-03-17,133.4,135.33,131.92,134.41,84419,128.493406544915,130.352419098376,127.067842514282,129.466257673928,87642.5872954309,0.0,1.0
2016-03-18,133.4,136.31,133.14,134.13,186278,128.493406544915,131.296373659201,128.242969620615,129.196556370836,193391.130861752,0.0,1.0
2016-03-21,132.27,133.87,131.4,133.02,158068,127.404969143148,128.946119446535,126.566968665681,128.127383347861,164103.916045134,0.0,1.0
2016-03-22,133.98,134.56,131.15,131.8,92958,129.052073529893,129.610740514871,126.326163930777,126.952256241528,96507.6538434316,0.0,1.0
2016-03-23,133.3,135.75,133.1301,134.14,143349,128.397084650954,130.756971053015,128.233433753113,129.206188560232,148822.862699305,0.0,1.0
2016-03-24,131.55,133.69,129.75,132.85,110750,126.711451506624,128.772740037404,124.977657415313,127.963636128126,114979.051433551,0.0,1.0
2016-03-28,133.14,134.11,130.73,131.58,103737,128.242969620615,129.177291992043,125.921611976138,126.740348074812,107698.256059253,0.0,1.0
2016-03-29,137.03,137.69,131.6,133.24,135724,131.989891295725,132.625615795872,126.759612453604,128.339291514576,140906.697758621,0.0,1.0
2016-03-30,135.87,137.47,135.43,137.27,146041,130.872557325769,132.413707629157,130.448740992338,132.221063841233,151617.658242955,0.0,1.0
2016-03-31,135.45,136.905,135.11,136.06,179741,130.46800537113,131.869488928273,130.14051093166,131.055568924297,186604.511816866,0.0,1.0
2016-04-01,136.84,137.23,133.784,134.41,128825,131.806879697198,132.182535083649,128.863282617728,129.466257673928,133744.255538846,0.0,1.0
2016-04-04,136.12,137.3625,135.07,136.35,144425,131.113362060674,132.310161593148,130.101982174076,131.334902416785,149939.950368312,0.0,1.0
2016-04-05,135.25,136.34,134.78,134.78,107388,130.275361583207,131.325270227389,129.822648681587,129.822648681587,111488.671560688,0.0,1.0
2016-04-06,136.55,137.03,134.94,135.46,151625,131.527546204709,131.989891295725,129.976763711925,130.477637560526,157414.886443451,0.0,1.0
2016-04-07,135.81,136.71,133.9501,135.59,183272,130.814764189392,131.681661235048,129.023273283599,130.602856022677,190270.345050382,0.0,1.0
2016-04-08,135.77,136.87,135.12,136.87,113243,130.776235431808,131.835776265386,130.150143121057,131.835776265386,117567.248049567,0.0,1.0
2016-04-11,134.27,136.47,133.64,136.47,115226,129.331407022382,131.45048868954,128.724579090423,131.45048868954,119625.970026929,0.0,1.0
2016-04-12,133.23,134.89,133.07,134.46,88332,128.32965932518,129.928602764945,128.175544294842,129.514418620909,91705.0074151554,0.0,1.0
2016-04-13,135.39,135.42,132.8052,133.68,142826,130.410212234753,130.439108802942,127.920483919631,128.763107848008,148279.891648292,0.0,1.0
2016-04-14,136.68,137.22,134.1002,135.61,91046,131.652764666859,132.172902894252,129.167852446435,130.622120401469,94522.643041256,0.0,1.0
2016-04-15,137.71,138.1,135.56,136.68,96280,132.644880174665,133.020535561115,130.573959454488,131.652764666859,99956.5062936549,0.0,1.0
2016-04-18,140.09,140.38,136.33,137.57,89791,134.937341250953,135.216674743442,131.315638037993,132.510029523118,93219.7201559369,0.0,1.0
2016-04-19,138.19,140.75,137.45,140.75,81685,133.107225265681,135.573065751101,132.394443250364,135.573065751101,84804.1879580101,0.0,1.0
2016-04-20,138.27,138.71,136.68,137.93,88508,133.18428278085,133.608099114282,131.652764666859,132.85678834138,91887.7280747699,0.0,1.0
2016-04-21,137.08,138.635,136.075,137.79,84305,132.038052242706,133.53585769381,131.070017208391,132.721937689834,87524.2341409077,0.0,1.0
2016-04-22,138.62,139.2,137.12,137.21,84939,133.521409409716,134.080076394694,132.076581000291,132.163270704856,88182.4437897464,0.0,1.0
2016-04-25,137.45,139.17,136.87,138.6,80274,132.394443250364,134.051179826506,131.835776265386,133.502145030924,83339.3081243964,0.0,1.0
2016-04-26,138.96,139.3,136.99,137.75,76714,133.848903849186,134.176398288656,131.95136253814,132.683408932249,79643.3675094668,0.0,1.0
2016-04-27,139.03,139.53,137.005,138.73,89670,133.916329174959,134.397938644768,131.965810822235,133.627363493074,93094.0997024519,0.0,1.0
2016-04-28,131.78,137.92,130.69,137.92,224097,126.932991862736,132.847156151984,125.883083218553,132.847156151984,232654.270781981,0.0,1.0
2016-04-29,129.78,135.53,126.01,135.52,273284,125.006553983501,130.5450628863,121.375218581145,130.535430696903,283719.504216404,0.0,1.0
2016-05-02,130.24,132.7,129.16,130.77,131193,125.449634695725,127.819153287183,124.409358240939,125.960140733722,136202.678959114,0.0,1.0
2016-05-03,130.49,132.39,129.29,129.29,110884,125.69043943063,127.520555415902,124.534576703089,124.534576703089,115118.168299394,0.0,1.0
2016-05-04,128.69,131.56,128.135,129.87,102718,123.956645339319,126.72108369602,123.422058827831,125.093243688067,106640.344967508,0.0,1.0
2016-05-05,129.14,130.14,127.91,128.64,94394,124.390093862147,125.353312801764,123.205334566418,123.908484392338,97998.4883161949,0.0,1.0
2016-05-06,129.49,129.67,127.145,128.77,93984,124.727220491013,124.900599900144,122.468472077611,124.033702854488,97572.8322341384,0.0,1.0
2016-05-09,128.87,130.96,128.58,129.33,167133,124.13002474845,126.14315233225,123.850691255961,124.573105460674,173515.068200846,0.0,1.0
2016-05-10,129.92,130.25,127.93,129.32,93585,125.141404635048,125.459266885121,123.22459894521,124.563473271278,97158.5961933081,0.0,1.0
2016-05-11,127.71,130.94,127.45,129.89,62020,123.012690778494,126.123887953457,122.762253854194,125.112508066859,64388.2688027887,0.0,1.0
2016-05-12,126.08,129.025,124.78,127.72,72551,121.442643906918,124.279323684091,120.190459285416,123.02232296789,75321.4009982446,0.0,1.0
2016-05-13,126.14,127.17,125.68,125.76,85087,121.500437043295,122.492552551101,121.057356331072,121.134413846241,88336.0952535133,0.0,1.0
2016-05-16,127.3,128.07,124.99,126.14,120384,122.617771013251,123.359449596756,120.392735262736,121.500437043295,124980.931176313,0.0,1.0
2016-05-17,126.48,128.81,126.12,127.1,105386,121.827931482765,124.072231612073,121.481172664503,122.425127225328,109410.224057573,0.0,1.0
2016-05-18,128.65,129.89,125.74,126.28,78838,123.918116581734,125.112508066859,121.115149467449,121.635287694842,81848.4736516327,0.0,1.0
2016-05-19,128.0,129.2,127.83,127.96,83953,123.292024270983,124.447886998524,123.128277051248,123.253495513398,87158.7928216788,0.0,1.0
2016-05-20,128.52,129.67,128.0,128.15,98771,123.792898119584,124.900599900144,123.292024270983,123.436507111926,102542.62653854,0.0,1.0
2016-05-23,128.01,129.41,127.92,129.01,80445,123.301656460379,124.650162975843,123.214966755814,124.264875399996,83516.837856181,0.0,1.0
2016-05-24,132.47,133.04,128.81,128.81,104498,127.828785476579,128.378814975497,124.297017115107,124.297017115107,108292.119090315,0.24,1.0
2016-05-25,130.72,132.97,130.69,132.73,93738,126.140098418498,128.311267493174,126.111149497503,128.079676125209,97141.4444227441,0.0,1.0
2016-05-26,129.2,131.55,128.95,131.33,55319,124.673353088051,126.941018566045,124.432112079753,126.728726478744,57327.5252728003,0.0,1.0
2016-05-27,129.88,131.055,129.03,129.75,96921,125.329528630619,126.463361369617,124.509309202408,125.204083306305,100440.012960558,0.0,1.0
2016-05-31,130.41,131.05,128.93,130.04,79482,125.84095956821,126.458536549451,124.41281279909,125.48392287593,82367.8367962674,0.0,1.0
2016-06-01,133.21,133.705,129.48,129.92,87504,128.54285886114,129.020516057568,124.943543017344,125.368127191947,90681.100010324,0.0,1.0
2016-06-02,133.88,134.298,131.64,132.73,99940,129.189384763376,129.592739729249,127.027865329032,128.079676125209,103568.626977416,0.0,1.0
2016-06-03,132.57,134.04,131.96,134.04,55857,127.925281879898,129.343779008687,127.336653819653,129.343779008687,57885.0590061792,0.0,1.0
2016-06-06,133.67,134.33,131.59,132.34,79799,128.986742316407,129.623618578311,126.979617127373,127.703340152265,82696.3464495777,0.0,1.0
2016-06-07,134.35,135.09,132.41,132.41,77655,129.642917858975,130.356991243535,127.770887634588,127.770887634588,80474.5019805009,0.0,1.0
2016-06-08,134.7,135.54,133.0101,135.54,51778,129.980655270591,130.79122505847,128.349962550905,130.79122505847,53657.9584514376,0.0,1.0
2016-06-09,133.87,134.86,133.552,134.78,105950,129.179735123044,130.135049515902,128.87287656049,130.057852393247,109796.838385604,0.0,1.0
2016-06-10,132.09,133.1,131.05,132.67,69540,127.462099143968,128.436712817489,126.458536549451,128.021778283217,72064.8621173653,0.0,1.0
2016-06-13,130.4,131.77,129.65,131.77,96908,125.831309927878,127.153310653347,125.107586902986,127.153310653347,100426.540955848,0.0,1.0
2016-06-14,131.65,132.32,130.43,130.43,96399,127.037514969364,127.684040871601,125.860258848873,125.860258848873,99899.0601560532,0.0,1.0
2016-06-15,131.11,133.06,130.475,132.25,82410,126.516434391442,128.398114256161,125.903682230367,127.616493389278,85402.1467801567,0.0,1.0
2016-06-16,131.81,132.04,129.5,131.01,72048,127.191909214675,127.413850942308,124.962842298007,126.419937988123,74663.9227183195,0.0,1.0
2016-06-17,130.69,132.71,130.32,132.1,161385,126.111149497503,128.060376844545,125.754112805223,127.471748784299,167244.575392738,0.0,1.0
2016-06-20,132.81,133.4546,131.42,132.36,90688,128.156873247864,128.778889063658,126.815573241731,127.722639432929,93980.7048561926,0.0,1.0
2016-06-21,132.74,133.97,131.52,133.37,119305,128.089325765541,129.276231526363,126.91206964505,128.69725310645,123636.732454879,0.0,1.0
2016-06-22,132.62,133.96,132.39,133.27,106471,127.973530081558,129.266581886031,127.751588353924,128.600756703131,110336.754882054,0.0,1.0
2016-06-23,133.99,134.89,132.6,133.6,109162,129.295530807027,130.163998436897,127.954230800894,128.919194834083,113125.459857001,0.0,1.0
2016-06-24,132.37,133.36,126.54,129.0,162720,127.732289073261,128.687603466118,122.106548759767,124.480360281413,168628.046645638,0.0,1.0
2016-06-27,131.62,132.63,131.12,131.19,175238,127.008566048369,127.98317972189,126.526084031774,126.593631514097,181600.550873208,0.0,1.0
2016-06-28,132.09,134.25,131.82,132.16,121514,127.462099143968,129.546421455656,127.201558855006,127.529646626291,125925.936947505,0.0,1.0
2016-06-29,132.73,133.74,131.66,132.83,140249,128.079676125209,129.05428979873,127.047164609696,128.176172528528,145341.168350566,0.0,1.0
2016-06-30,136.31,136.555,133.35,133.35,181090,131.534247364026,131.770663552158,128.677953825786,128.677953825786,187665.025608768,0.0,1.0
2016-07-01,137.02,138.18,136.41,136.41,78365,132.219371827591,133.33873010609,131.630743767345,131.630743767345,81210.2806992714,0.0,1.0
2016-07-05,134.38,136.73,133.26,136.73,89025,129.671866779971,131.939532257966,128.591107062799,131.939532257966,92257.3245613814,0.0,1.0
2016-07-06,134.75,135.29,133.47,133.67,59889,130.028903472251,130.549984050173,128.793749509769,128.986742316407,62063.4530823541,0.0,1.0
2016-07-07,135.26,135.475,134.11,134.62,49064,130.521035129177,130.728502396313,129.41132649101,129.903458147936,50845.4183912343,0.0,1.0
2016-07-08,137.48,137.73,136.13,136.13,63210,132.663255282858,132.904496291155,131.360553838052,131.360553838052,65505.0321317035,0.0,1.0
2016-07-11,137.91,138.47,137.2,137.59,57486,133.078189817129,133.618569675715,132.393065353565,132.769401326508,59573.2048271337,0.0,1.0
2016-07-12,139.62,140.39,138.02,138.02,78980,134.728278313883,135.471300619438,133.18433586078,133.18433586078,81847.6101528547,0.0,1.0
2016-07-13,140.49,141.99,139.4401,140.29,63660,135.567797022757,137.015243072541,134.554681284312,135.374804216119,65971.370756277,0.0,1.0
2016-07-14,140.28,141.69,139.46,141.09,70081,135.365154575787,136.725753862584,134.573884068572,136.146775442671,72625.5047749082,0.0,1.0
2016-07-15,140.48,142.91,140.1,141.24,76745,135.558147382425,137.903009983075,135.191461049813,136.291520047649,79531.4616508086,0.0,1.0
2016-07-18,141.07,141.67,139.41,140.22,70029,136.127476162007,136.70645458192,134.525635866913,135.307256733796,72571.6167560683,0.0,1.0
2016-07-19,141.35,141.57,139.351,140.42,62938,136.3976660913,136.609958178602,134.468702988955,135.500249540434,65223.1563408506,0.0,1.0
2016-07-20,142.42,143.75,140.43,141.21,113218,137.430177606812,138.713579770954,135.509899180766,136.262571126653,117328.725326487,0.0,1.0
2016-07-21,141.37,144.07,141.08,142.63,79182,136.416965371964,139.022368261575,136.137125802339,137.632820053782,82056.9443798854,0.0,1.0
2016-07-22,142.85,143.545,141.11,141.11,73423,137.845112141084,138.51576214415,136.166074723335,136.166074723335,76088.8462934042,0.0,1.0
2016-07-25,143.33,144.33,141.72,143.06,78829,138.308294877015,139.273258910204,136.75470278358,138.047754588054,81691.1276366091,0.0,1.0
2016-07-26,150.01,150.46,142.935,144.88,111467,144.754254618719,145.188488433654,137.927134083905,139.803989128458,115514.14992287,0.0,1.0
2016-07-27,148.98,150.0,148.27,150.0,110959,143.760341664534,144.744604978387,143.07521720097,144.744604978387,114987.70543113,0.0,1.0
2016-07-28,147.87,148.705,147.085,148.27,64253,142.689231587694,143.494976555407,141.93173482164,143.07521720097,66585.9014326587,0.0,1.0
2016-07-29,147.14,148.5,146.63,147.95,103828,141.984807843466,143.297158928603,141.492676186539,142.766428710349,107597.792693728,0.0,1.0
2016-08-01,147.07,148.41,146.15,146.69,68725,141.917260361142,143.210312165616,141.029493450608,141.550574028531,71220.2710528611,0.0,1.0
2016-08-02,145.13,147.0,144.77,146.97,70961,140.045230136755,141.849712878819,139.697843084807,141.820763957824,73537.4558629622,0.0,1.0
2016-08-03,145.04,145.37,144.335,144.58,141447,139.958383373768,140.276821504721,139.27808373037,139.514499918501,146582.665399986,0.0,1.0
2016-08-04,143.75,146.64,143.56,144.7,51910,138.713579770954,141.502325826871,138.530236604648,139.630295602484,53794.7511146455,0.0,1.0
2016-08-05,144.58,145.25,143.72,143.72,195096,139.514499918501,140.161025820738,138.684630849958,138.684630849958,202179.556221593,0.0,1.0
2016-08-08,143.88,146.48,143.47,144.56,64544,138.839025095269,141.347931581561,138.443389841661,139.495200637837,66887.4670765492,0.0,1.0
2016-08-09,144.05,145.0,143.254,143.67,72469,139.003068980911,139.919784812441,138.234957610492,138.636382648299,75100.2084093092,0.0,1.0
2016-08-10,141.75,144.27,141.64,144.27,113356,136.783651704576,139.215361068213,136.677505660925,139.215361068213,117471.735838022,0.0,1.0
2016-08-11,140.47,143.0,140.0,141.68,141047,135.799388390723,138.24526617693,135.345015837554,136.969156027604,145898.095159267,0.26,1.0
2016-08-12,138.61,140.44,138.465,140.44,61142,134.001233180309,135.770385887329,133.861054413906,135.770385887329,63244.8852809913,0.0,1.0
2016-08-15,137.91,140.05,137.64,138.31,84027,133.324508101122,135.39335334321,133.063485570578,133.711208146372,86916.9797439701,0.0,1.0
2016-08-16,133.66,138.21,133.54,137.91,115449,129.215820120339,133.614533135059,129.099810106764,133.324508101122,119419.691223793,0.0,1.0
2016-08-17,132.99,134.46,131.7901,133.66,79020,128.568097544545,129.989220210839,127.408094083806,129.215820120339,81737.7716611152,0.0,1.0
2016-08-18,131.76,133.5875,130.96,132.86,125948,127.378994905401,129.145730737137,126.6055948149,128.442420029838,130279.788220376,0.0,1.0
2016-08-19,131.2,132.67,131.0,131.77,105210,126.83761484205,128.258737508345,126.644264819425,127.388662406532,108828.536528296,0.0,1.0
2016-08-22,131.97,132.72,130.05,130.87,287306,127.582012429157,128.307075014001,125.725852211956,126.518587304719,297187.449061862,0.0,1.0
2016-08-23,131.79,133.6825,131.5001,132.71,112293,127.407997408794,129.237571997884,127.127736550999,128.29740751287,116155.145445984,0.0,1.0
2016-08-24,131.53,132.87,131.0,131.82,113112,127.156642379382,128.45208753097,126.644264819425,127.436999912188,117002.313694407,0.0,1.0
2016-08-25,131.55,132.12,130.645,131.17,72133,127.175977381644,127.727024946126,126.301068529266,126.808612338657,74613.9038627087,0.0,1.0
2016-08-26,131.78,132.48,131.16,131.66,150545,127.398329907663,128.075054986851,126.798944837525,127.282319894088,155722.764296667,0.0,1.0
2016-08-29,132.41,132.535,131.16,131.86,142410,128.007382478932,128.128226243073,126.798944837525,127.475669916713,147307.973453043,0.0,1.0
2016-08-30,134.26,134.41,131.92,131.92,116158,129.795870188214,129.940882705183,127.533674923501,127.533674923501,120153.076190987,0.0,1.0
2016-08-31,134.93,135.45,133.2201,134.41,141687,130.443592764008,130.946302822833,128.790546745575,129.940882705183,146560.106977328,0.0,1.0
2016-09-01,134.95,136.34,131.83,134.97,151193,130.46292776627,131.806710423515,127.446667413319,130.482262768533,156393.051262453,0.0,1.0
2016-09-02,137.34,137.48,135.36,135.5,88212,132.77346053664,132.908805552478,130.859295312652,130.994640328489,91245.9163980045,0.0,1.0
2016-09-06,137.48,137.84,136.04,137.84,70479,132.908805552478,133.256835593203,131.516685389577,133.256835593203,72903.0170704092,0.0,1.0
2016-09-07,138.6,138.61,136.43,136.85,100099,133.991565679178,134.001233180309,131.893717933696,132.299752981209,103541.751525006,0.0,1.0
2016-09-08,139.47,139.63,137.435,138.12,72561,134.832638277597,134.987318295697,132.865301797387,133.527525624878,75056.6242660364,0.0,1.0
2016-09-09,137.45,141.34,137.22,138.6,130907,132.879803049084,136.640460989142,132.657450523065,133.991565679178,135409.345416877,0.0,1.0
2016-09-12,138.88,139.04,135.55,136.62,97394,134.262255710853,134.416935728953,131.042977834146,132.07740045519,100743.717200236,0.0,1.0
2016-09-13,137.29,138.54,137.0,137.95,110100,132.725123030984,133.933560672391,132.444765498178,133.363178105647,113886.720575662,0.0,1.0
2016-09-14,137.64,138.6,135.255,137.03,134045,133.063485570578,133.991565679178,130.757786550774,132.473768001571,138655.272112303,0.0,1.0
2016-09-15,139.86,139.91,137.0,137.81,96926,135.209670821716,135.258008327372,132.444765498178,133.227833089809,100259.62105828,0.0,1.0
2016-09-16,139.28,140.34,138.4302,140.05,209307,134.648955756103,135.673710876016,133.827411509969,135.39335334321,216505.793129247,0.0,1.0
2016-09-19,138.82,140.9,138.26,140.1,89046,134.204250704066,136.215090939367,133.662870640716,135.441690848866,92108.6005484138,0.0,1.0
2016-09-20,138.25,139.62,138.15,139.54,58607,133.653203139584,134.977650794566,133.556528128272,134.900310785516,60622.6978453935,0.0,1.0
2016-09-21,139.79,139.92,137.21,138.84,93725,135.141998313797,135.267675828504,132.647783021934,134.223585706328,96948.5275745135,0.0,1.0
2016-09-22,141.93,142.66,139.05,140.44,71694,137.210843555886,137.916571138467,134.426603230085,135.770385887329,74159.8051312578,0.0,1.0
2016-09-23,141.29,141.65,140.035,141.65,64403,136.592123483485,136.940153524211,135.378852091513,136.940153524211,66618.0423727009,0.0,1.0
2016-09-26,142.01,143.0,140.59,141.45,92209,137.288183564936,138.24526617693,135.915398404298,136.746803501585,95380.387080483,0.0,1.0
2016-09-27,140.39,143.16,140.22,141.87,82034,135.722048381673,138.39994619503,135.557700862441,137.152838549098,84855.4335667921,0.0,1.0
2016-09-28,142.67,142.94,137.04,140.1,110791,137.926238639598,138.187261170142,132.483435502703,135.441690848866,114601.486460474,0.0,1.0
2016-09-29,139.41,142.42,139.3,141.98,62473,134.77463327081,137.684551111317,134.668290758366,137.259181061542,64621.6629838629,0.0,1.0
2016-09-30,141.07,141.87,138.56,139.95,61643,136.379438458598,137.152838549098,133.952895674653,135.296678331897,63763.1164073162,0.0,1.0
2016-10-03,140.22,140.87,138.47,140.87,74875,135.557700862441,136.186088435973,133.865888164472,136.186088435973,77450.2107457102,0.0,1.0
2016-10-04,140.94,141.69,139.41,139.66,100573,136.253760943892,136.978823528736,134.77463327081,135.016320799091,104032.054027757,0.0,1.0
2016-10-05,140.92,142.2,139.91,141.61,66036,136.234425941629,137.47186608643,135.258008327372,136.901483519686,68307.2069022198,0.0,1.0
2016-10-06,140.09,140.65,139.025,140.53,57240,135.432023347735,135.973403411085,134.402434477256,135.85739339751,59208.6819777555,0.0,1.0
2016-10-07,140.53,140.99,138.71,140.0,76318,135.85739339751,136.302098449548,134.097908191622,135.345015837554,78942.8405167427,0.0,1.0
2016-10-10,141.74,142.93,140.33,140.33,75567,137.027161034392,138.177593669011,135.664043374885,135.664043374885,78166.0110239875,0.0,1.0
2016-10-11,139.66,141.82,138.42,141.77,104067,135.016320799091,137.104501043442,133.817550658816,137.056163537786,107646.224796979,0.0,1.0
2016-10-12,138.87,142.5499,138.52,139.6,91241,134.252588209722,137.810131951012,133.914225670128,134.958315792304,94379.0942056672,0.0,1.0
2016-10-13,140.15,140.715,138.01,138.25,118667,135.490028354523,136.036242168438,133.421183112434,133.653203139584,122748.369396476,0.0,1.0
2016-10-14,139.8,141.98,139.1,140.57,93776,135.151665814929,137.259181061542,134.474940735741,135.896063402035,97001.2816412646,0.0,1.0
2016-10-17,141.33,141.58,139.221,139.33,107965,136.63079348801,136.872481016292,134.591917499429,134.69729326176,111678.290526352,0.0,1.0
2016-10-18,141.37,142.7,140.44,141.71,91566,136.669463492535,137.955241142992,135.770385887329,136.998158530998,94715.2720820262,0.0,1.0
2016-10-19,141.34,142.28,140.42,141.69,91115,136.640460989142,137.54920609548,135.751050885066,136.978823528736,94248.7606289864,0.0,1.0
2016-10-20,143.66,144.05,141.0,141.0,116144,138.883321251593,139.260353795711,136.311765950679,136.311765950679,120138.594682467,0.0,1.0
2016-10-21,139.63,143.57,139.375,142.56,66183,134.987318295697,138.796313741411,134.74079701685,137.819896127155,68459.2627416807,0.0,1.0
2016-10-24,139.69,141.66,139.18,140.69,45011,135.045323302485,136.949821025342,134.552280744791,136.01207341561,46559.0842854778,0.0,1.0
2016-10-25,138.94,139.41,137.34,139.41,62453,134.320260717641,134.77463327081,132.77346053664,134.77463327081,64600.9751145486,0.0,1.0
2016-10-26,136.56,140.12,136.41,138.37,87381,132.019395448402,135.461025851129,131.874382931434,133.769213153159,90386.3354279921,0.0,1.0
2016-10-27,138.56,139.76,135.01,135.01,180108,133.952895674653,135.112995810404,130.520932773058,130.520932773058,186302.538323718,0.0,1.0
2016-10-28,138.22,139.13,137.0,138.59,112240,133.62420063619,134.503943239135,132.444765498178,133.981898178047,116100.322592301,0.0,1.0
2016-10-31,141.42,142.02,136.31,138.28,109984,136.717800998192,137.297851066067,131.777707920121,133.682205642978,113766.730933638,0.0,1.0
2016-11-01,136.99,141.1,136.67,140.22,116536,132.435097997046,136.408440961992,132.125737960846,135.557700862441,120544.07692103,0.0,1.0
2016-11-02,137.77,139.07,136.0,136.94,129862,133.189163085284,134.445938232347,131.478015385052,132.38676049139,134328.404245201,0.0,1.0
2016-11-03,136.81,140.9499,135.17,137.76,261719,132.261082976684,136.263331770011,130.675612791158,133.179495584153,270720.42345451,0.0,1.0
2016-11-04,133.29,138.77,132.92,137.44,154809,128.858122578482,134.155913198409,128.500425036626,132.870135547953,160133.418034493,0.0,1.0
2016-11-07,137.69,140.02,134.52,140.01,111654,133.111823076234,135.364350839816,130.047225217627,135.354683338685,115494.168021389,0.0,1.0
2016-11-08,137.24,139.16,136.2,136.66,121519,132.676785525328,134.532945742528,131.671365407677,132.116070459715,125698.459560707,0.0,1.0
2016-11-09,138.76,139.695,134.85,136.91,89321,134.397600726691,135.303205776269,130.610525064819,132.605761858542,92220.2620655753,0.26,1.0
2016-11-10,143.85,144.17,138.65,139.72,144841,139.327579017977,139.637518714089,134.291058956152,135.327419815028,149542.380602994,0.0,1.0
2016-11-11,147.13,147.93,143.87,144.54,139739,142.504460903128,143.279310143409,139.346950248984,139.995886487719,144274.77525757,0.0,1.0
2016-11-14,148.14,150.71,148.07,148.2,114758,143.482708068982,145.971911253384,143.414908760458,143.540821762003,118482.919292454,0.0,1.0
2016-11-15,147.7,149.925,146.35,148.57,113349,143.056540986828,145.211590436359,141.748982893854,143.899189535633,117028.184691964,0.0,1.0
2016-11-16,145.8,149.9399,145.1,147.7,120942,141.216274041161,145.226022003459,140.538280955915,143.056540986828,124867.645175657,0.0,1.0
2016-11-17,147.74,148.63,145.09,145.38,97714,143.095283448842,143.957303228654,140.528595340412,140.809478190014,100885.689675167,0.0,1.0
2016-11-18,147.43,148.19,146.23,147.23,134003,142.795029368233,143.5311361465,141.632755507812,142.601317058163,138352.590964872,0.0,1.0
2016-11-21,147.5,147.9,145.63,147.15,62890,142.862828676758,143.250253296898,141.051618577601,142.523832134135,64931.3406847665,0.0,1.0
2016-11-22,147.5,149.97,146.8625,147.19,99107,142.862828676758,145.255175706124,142.245370688409,142.562574596149,102323.90493314,0.0,1.0
2016-11-23,147.5,148.99,145.345,147.5,83159,142.862828676758,144.305985386781,140.775578535751,142.862828676758,85858.2502783351,0.0,1.0
2016-11-25,147.67,147.8478,146.87,147.27,43985,143.027484140317,143.19969438397,142.252634900037,142.640059520177,45412.7050408565,0.0,1.0
2016-11-28,148.6,149.6016,147.58,148.26,202487,143.928246382144,144.898357630975,142.940313600786,143.598935455024,209059.506777489,0.0,1.0
2016-11-29,150.03,150.1,148.25,148.49,112247,145.313289399145,145.38108870767,143.589249839521,143.821704611605,115890.414976038,0.0,1.0
2016-11-30,148.97,149.98,148.3,149.98,112373,144.286614155773,145.264861321628,143.637677917038,145.264861321628,116020.504798367,0.0,1.0
2016-12-01,149.49,149.98,148.1875,148.48,99305,144.790266161956,145.264861321628,143.528714742624,143.812018996102,102528.3317968,0.0,1.0
2016-12-02,150.02,151.065,148.8401,149.96,113425,145.303603783642,146.315750603759,144.160798010383,145.245490090621,117106.651568924,0.0,1.0
2016-12-05,152.07,152.53,150.3033,150.91,97298,147.289154961861,147.734693275023,145.577997270856,146.165623563454,100456.1867697,0.0,1.0
2016-12-06,153.49,153.86,150.9,152.75,95400,148.66451236336,149.022880136989,146.155937947951,147.9477768161,98496.5797635033,0.0,1.0
2016-12-07,152.71,153.63,150.6,153.0,74987,147.909034354086,148.800110980409,145.865369482845,148.189917203688,77420.9960872729,0.0,1.0
2016-12-08,154.54,156.505,151.78,152.93,118870,149.681501991228,151.584725437668,147.00827211226,148.122117895163,122728.390319577,0.0,1.0
2016-12-09,154.53,155.025,153.2,154.54,86273,149.671816375724,150.151254343148,148.383629513758,149.681501991228,89073.327315899,0.0,1.0
2016-12-12,154.29,154.63,151.2331,153.59,94827,149.43936160364,149.76867253076,146.478565800373,148.761368518395,97904.9808095782,0.0,1.0
2016-12-13,155.45,155.96,152.7,154.4,79878,150.562893002047,151.056859392726,147.899348738582,149.545903374179,82470.7526032406,0.0,1.0
2016-12-14,152.59,155.38,152.01,155.38,91935,147.792806968044,150.495093693523,147.23104126884,150.495093693523,94919.1096494516,0.0,1.0
2016-12-15,158.92,159.06,153.0,153.39,136475,153.923801581765,154.059400198814,148.189917203688,148.567656208324,140904.829383901,0.0,1.0
2016-12-16,159.26,159.97,156.555,159.72,361923,154.253112508884,154.940791209633,151.633153515185,154.698650822046,373670.625133612,0.0,1.0
2016-12-19,159.53,160.68,158.68,159.52,82760,154.514624127479,155.628469910383,153.691346809681,154.504938511975,85446.299174293,0.0,1.0
2016-12-20,161.01,162.595,155.5001,159.67,121470,155.948095221998,157.483265279305,150.61141793572,154.650222744528,125412.78347875,0.0,1.0
2016-12-21,158.99,161.36,158.86,160.86,107921,153.99160089029,156.287091764621,153.865687888744,155.802810989446,111423.997742736,0.0,1.0
2016-12-22,157.62,162.96,154.495,158.72,253527,152.664671566309,157.836790245183,149.637916721462,153.730089271695,261756.209409871,0.0,1.0
2016-12-23,159.4,159.79,155.82,157.75,68901,154.388711125933,154.76645013057,150.921260775677,152.790584567854,71137.4511769934,0.0,1.0
2016-12-27,160.63,163.4556,158.04,159.42,56990,155.580041832865,158.316809349536,153.071467417456,154.40808235694,58839.8331312586,0.0,1.0
2016-12-28,159.97,164.07,158.03,160.63,76464,154.940791209633,158.911893566072,153.061781801953,155.580041832865,78945.9378934649,0.0,1.0
2016-12-29,160.54,161.73,159.64,159.94,74990,155.492871293333,156.645459538251,154.621165898018,154.911734363123,77424.0934639953,0.0,1.0
2016-12-30,160.41,161.39,157.56,160.7,86290,155.366958291788,156.316148611132,152.606557873288,155.64784114139,89090.879117324,0.0,1.0
2017-01-03,162.11,162.3,158.6,160.4,116235,157.013512927384,157.197539621951,153.613861885653,155.357272676284,120007.861098646,0.0,1.0
2017-01-04,163.93,164.48,160.105,162.21,130681,158.776294949023,159.309003801716,155.071547018931,157.110369082419,134922.762474574,0.0,1.0
2017-01-05,164.28,164.55,162.755,162.81,78706,159.115291491646,159.376803110241,157.638235127361,157.69150601263,81260.7107637977,0.0,1.0
2017-01-06,164.31,165.02,162.81,164.62,139951,159.144348338156,159.832027038905,157.69150601263,159.444602418765,144493.656545934,0.0,1.0
2017-01-09,163.96,164.99,162.46,163.92,192668,158.805351795533,159.802970192395,157.352509470007,158.766609333519,198921.792765983,0.0,1.0
2017-01-10,163.44,163.92,161.18,163.25,146988,158.301699789351,158.766609333519,156.112750685558,158.117673094784,151759.069877126,0.0,1.0
2017-01-11,164.41,164.83,161.48,163.34,78667,159.241204493191,159.648000344339,156.403319150663,158.204843634316,81220.4448664104,0.0,1.0
2017-01-12,165.29,165.5,162.92,163.4,70977,160.0935386575,160.296936583074,157.798047783169,158.262957327337,73280.8358687023,0.0,1.0
2017-01-13,166.23,166.62,165.1601,165.73,75370,161.00398651483,161.381725519467,159.96772251211,160.519705739655,77816.4278487973,0.0,1.0
2017-01-17,166.09,167.6,165.26,166.88,74382,160.868387897781,162.330915838811,160.06448181099,161.633551522558,76796.3584483115,0.0,1.0
2017-01-18,168.76,168.81,165.975,166.91,128027,163.454447237218,163.502875314735,160.757003319491,161.662608369069,132182.616534403,0.0,1.0
2017-01-19,166.52,169.7,165.99,169.7,56712,161.284869364432,164.364895094548,160.771531742746,164.364895094548,58552.8095550084,0.0,1.0
2017-01-20,166.88,168.15,165.6,166.06,63446,161.633551522558,162.863624691504,160.393792738109,160.83933105127,65505.3878372668,0.0,1.0
2017-01-23,165.86,167.3307,165.04,166.91,68068,160.6456187412,162.070082213301,159.851398269912,161.662608369069,70277.4129071506,0.0,1.0
2017-01-24,167.16,168.31,165.07,166.03,76873,161.904748756656,163.01859453956,159.880455116423,160.81027420476,79368.2135865809,0.0,1.0
2017-01-25,167.39,168.5656,166.5,167.54,82551,162.127517913237,163.26615887183,161.265498133425,162.27280214579,85230.5152626518,0.0,1.0
2017-01-26,167.26,168.28,166.06,167.28,43608,162.001604911691,162.989537693049,160.83933105127,162.020976142698,45023.4680327764,0.0,1.0
2017-01-27,166.89,168.2499,166.1,167.16,44337,161.643237138062,162.960383990384,160.878073513284,161.904748756656,45776.130576252,0.0,1.0
2017-01-30,164.74,166.35,163.5,166.35,66863,159.560829804807,161.120213900872,158.359813482372,161.120213900872,69033.2999237646,0.0,1.0
2017-01-31,166.09,166.94,163.88,164.14,72155,160.868387897781,161.691665215579,158.727866871505,158.979692874597,74497.072461589,0.0,1.0
2017-02-01,166.93,169.47,164.6803,166.5,74770,161.681979600076,164.142125937967,159.503006680251,161.265498133425,77196.9525043726,0.0,1.0
2017-02-02,167.95,169.43,164.67,166.21,52366,162.669912381434,164.103383475953,159.493030496283,160.984615283823,54065.7431435599,0.0,1.0
2017-02-03,168.79,169.28,167.78,169.28,50916,163.483504083728,163.9580992434,162.505256917874,163.9580992434,52568.6777278674,0.0,1.0
2017-02-06,167.14,168.61,166.07,168.61,54384,161.885377525649,163.309163004665,160.849016666774,163.309163004665,56149.2452186414,0.0,1.0
2017-02-07,166.22,169.3899,165.24,167.96,73593,160.994300899327,164.064544157784,160.045110579983,162.679597996937,75981.748370393,0.0,1.0
2017-02-08,165.95,168.9631,165.15,166.08,60756,160.732789280732,163.651162088094,159.957940040451,160.858702282277,62728.0733764299,0.0,1.0
2017-02-09,167.97,169.01,165.39,166.01,50211,162.689283612441,163.696587624806,160.190394812535,160.790902973753,51840.7941981684,0.0,1.0
2017-02-10,169.41,169.99,168.0,168.64,88595,164.084012244946,164.645777944149,162.718340458951,163.338219851176,91470.6968988217,0.0,1.0
2017-02-13,168.62,170.93,167.97,170.0,51903,163.318848620169,165.556225801479,162.689283612441,164.655463559653,53587.7146694456,0.0,1.0
2017-02-14,170.54,171.05,168.0,168.3,78650,165.178486796842,165.672453187521,162.718340458951,163.008908924056,81202.893064985,0.0,1.0
2017-02-15,171.9,173.43,170.54,170.54,103572,166.49573050532,167.977629677357,165.178486796842,165.178486796842,106933.833954566,0.0,1.0
2017-02-16,173.75,178.0,171.57,175.34,102763,168.287569373469,172.40395596246,166.176105193704,169.827582238527,106098.5746985,0.0,1.0
2017-02-17,173.89,174.5,170.69,174.5,117812,168.423167990518,169.013990536232,165.323771029395,169.013990536232,121636.048795575,0.0,1.0
2017-02-21,176.35,176.71,172.41,174.0,99567,170.805829404381,171.154511562507,166.989696895999,168.529709761056,102798.836030532,0.0,1.0
2017-02-22,178.47,180.05,175.6,175.6,95226,172.859179891125,174.389507140679,170.079408241618,170.079408241618,98316.9319136204,0.0,1.0
2017-02-23,177.93,180.0,177.93,178.47,108597,172.587982657027,174.595834756729,172.587982657027,173.111770161297,111958.340972087,0.26,1.0
2017-02-24,178.81,179.74,176.32,177.04,99899,173.441562293615,174.343640773192,171.026319912814,171.724703251841,102991.116741443,0.0,1.0
2017-02-27,179.58,180.76,178.05,178.59,93840,174.18844447563,175.333017170146,172.704379880198,173.228167384468,96744.5759719019,0.0,1.0
2017-02-28,178.55,180.85,177.62,179.99,117270,173.189368310078,175.420315087525,172.287289830501,174.586134988132,120899.791391996,0.0,1.0
2017-03-01,181.09,182.49,179.15,180.05,119311,175.653109533867,177.011077137531,173.771354425933,174.644333599717,123003.965300337,0.0,1.0
2017-03-02,181.05,182.04,179.64,181.03,85639,175.614310459477,176.574587550639,174.246643087216,175.594910922282,88289.735098654,0.0,1.0
2017-03-03,181.78,182.86,181.0201,181.19,92616,176.322393567101,177.369968575642,175.58530815137,175.750107219843,95482.6901983554,0.0,1.0
2017-03-06,181.45,182.98,180.4946,181.11,121667,176.002301203381,177.486365798813,175.075585311566,175.672509071062,125432.889223927,0.0,1.0
2017-03-07,180.28,182.07,179.95,180.2,79768,174.867428277462,176.603686856432,174.547335913741,174.789830128681,82237.013385834,0.0,1.0
2017-03-08,180.65,182.498,178.8828,180.97,85554,175.226319715573,177.018836952409,173.512176609006,175.536712310696,88202.1041421578,0.0,1.0
2017-03-09,180.64,182.8,180.0,180.85,80098,175.216619946975,177.311769964056,174.595834756729,175.420315087525,82577.2276875256,0.0,1.0
2017-03-10,182.47,184.24,180.7,182.13,98726,176.991677600335,178.70853664211,175.274818558561,176.661885468017,101781.809541795,0.0,1.0
2017-03-13,185.99,186.8,183.8,183.95,124100,180.405996146689,181.191677403094,178.281746823816,178.42724335278,127941.19648458,0.0,1.0
2017-03-14,183.51,186.25,182.36,185.09,43189,178.000453534485,180.658190130227,176.884980145762,179.533016972906,44525.8044719787,0.0,1.0
2017-03-15,185.5,185.68,183.675,184.46,66143,179.930707485407,180.105303320164,178.160499716346,178.921931551257,68190.2865356938,0.0,1.0
2017-03-16,184.89,185.5,183.915,185.5,101815,179.339021600954,179.930707485407,178.393294162688,179.930707485407,104966.421596112,0.0,1.0
2017-03-17,186.11,186.36,183.1101,184.96,194960,180.52239336986,180.7648875848,177.612559788268,179.406919981137,200994.485629604,0.0,1.0
2017-03-20,186.14,186.725,184.14,186.02,74486,180.551492675653,181.118929138612,178.611538956134,180.435095452482,76791.5226539118,0.0,1.0
2017-03-21,185.65,187.0,184.15,186.51,102822,180.076204014371,181.385672775046,178.621238724732,180.910384113764,106004.590692486,0.0,1.0
2017-03-22,184.31,186.8,183.225,185.31,66403,178.776435022293,181.191677403094,177.724010129454,179.746411882053,68458.3341673295,0.0,1.0
2017-03-23,185.73,187.97,184.27,184.27,69838,180.153802163152,182.326550329013,178.737635947903,178.737635947903,71999.6557622087,0.0,1.0
2017-03-24,186.36,187.97,185.0,185.73,79076,180.7648875848,182.326550329013,179.445719055527,180.153802163152,81523.5943047114,0.0,1.0
2017-03-27,186.34,187.365,184.22,185.14,75374,180.745488047605,181.739714328859,178.689137104915,179.581515815894,77707.0084111907,0.0,1.0
2017-03-28,186.79,189.84,185.521,186.27,79398,181.181977634497,184.140407056764,179.951076999462,180.677589667422,81855.5609869678,0.0,1.0
2017-03-29,185.7,186.75,184.79,186.74,42810,180.124702857359,181.143178560106,179.242023914978,181.133478791509,44135.073501248,0.0,1.0
2017-03-30,185.58,187.42,184.35,185.3,118765,180.008305634188,181.793063056145,178.815234096683,179.736712113455,122441.065273901,0.0,1.0
2017-03-31,182.69,185.58,182.26,185.58,166924,177.205072509482,180.008305634188,176.787982459786,180.008305634188,172090.70331984,0.0,1.0
2017-04-03,183.75,185.95,179.356,183.0,92988,178.233247980828,180.367197072299,173.971169659044,177.505765336008,95866.20450208,0.0,1.0
2017-04-04,183.23,186.58,181.72,183.32,81869,177.728860013753,180.978282493947,176.264194955516,177.816157931131,84403.0444399362,0.0,1.0
2017-04-05,181.6,184.725,180.74,183.62,80677,176.147797732345,179.178975419093,175.313617632951,178.107150989059,83174.1491441294,0.0,1.0
2017-04-06,183.29,183.565,180.5801,181.62,48515,177.787058625338,178.053802261772,175.158518333076,176.16719726954,50016.6571107931,0.0,1.0
2017-04-07,182.96,184.5,182.37,182.53,90932,177.466966261618,178.960730625647,176.894679914359,177.049876211921,93746.5663072992,0.0,1.0
2017-04-10,184.73,186.06,181.9,182.38,57934,179.183825303392,180.473894526872,176.438790790272,176.904379682957,59727.1980430111,0.0,1.0
2017-04-11,186.41,186.42,184.04,184.52,57650,180.813386427788,180.823086196386,178.514541270158,178.980130162843,59434.4075530706,0.0,1.0
2017-04-12,184.54,190.32,183.315,186.72,37857,178.999529700038,184.605995949448,177.811308046832,181.114079254314,39028.7661185878,0.0,1.0
2017-04-13,182.02,184.89,181.115,184.56,56346,176.555188013444,179.339021600954,175.677358955361,179.018929237233,58090.0455851744,0.0,1.0
2017-04-17,183.42,184.5199,181.7,182.67,61817,177.913155617107,178.980033165157,176.24479541832,177.185672972287,63730.3863262474,0.0,1.0
2017-04-18,182.05,183.73,178.44,183.09,72581,176.584287319236,178.213848443632,173.082670855504,177.593063253386,74827.5582759657,0.0,1.0
2017-04-19,184.34,186.74,182.05,182.3,49028,178.805534328086,181.133478791509,176.584287319236,176.826781534176,50545.5357070588,0.0,1.0
2017-04-20,185.2,185.81,181.41,185.17,59474,179.639714427479,180.231400311932,175.96350212899,179.610615121686,61314.864784238,0.0,1.0
2017-04-21,185.28,185.67,183.96,185.11,43654,179.71731257626,180.095603551566,178.436943121377,179.552416510101,45005.1973516347,0.0,1.0
2017-04-24,185.89,187.86,184.61,187.86,53468,180.308998460713,182.21985287444,179.067428080221,182.21985287444,55122.9644934532,0.0,1.0
2017-04-25,186.28,189.1,184.81,187.0,63987,180.687289436019,183.422624180542,179.261423452173,181.385672775046,65967.5530979763,0.0,1.0
2017-04-26,190.05,191.0,186.27,186.27,133438,184.344102197313,185.265580214085,180.677589667422,180.677589667422,137568.23027002,0.0,1.0
2017-04-27,204.99,216.01,195.84,195.84,250500,198.835556482122,209.524701476673,189.960268215321,189.960268215321,258253.583556707,0.0,1.0
2017-04-28,201.38,205.45,200.43,204.98,103194,195.33394001839,199.281745837611,194.412462001618,198.825856713524,106388.104996211,0.0,1.0
2017-05-01,203.74,204.0499,200.53,202.0,95451,197.623085407422,197.923681236262,194.509459687594,195.93532567144,98405.4403356139,0.0,1.0
2017-05-02,205.87,206.79,203.35,203.83,90592,199.68913611871,200.581514829689,197.244794432116,197.710383324801,93396.0424813143,0.0,1.0
2017-05-03,204.0,207.1075,203.51,204.58,113834,197.87527939096,200.889482482663,197.399990729677,198.43786596962,117357.438844687,0.0,1.0
2017-05-04,207.97,208.03,203.15,205.33,89976,201.726087524205,201.784286135791,197.050799060164,199.16534861444,92760.9757848237,0.0,1.0
2017-05-05,205.18,209.9899,204.29,208.0,105532,199.019852085476,203.685343783234,198.15657268029,201.755186829998,108798.471776074,0.0,1.0
2017-05-08,204.32,208.97,203.32,204.52,91508,198.185671986083,202.696064383965,197.215695126323,198.379667358035,94340.3949066153,0.0,1.0
2017-05-09,203.16,206.885,202.07,204.82,115942,197.060498828762,200.673662631366,196.003224051624,198.670660415963,119530.686565795,0.0,1.0
2017-05-10,205.79,206.72,203.29,203.55,135738,199.611537969929,200.513616449506,197.18659582053,197.438789804068,139939.420857566,0.0,1.0
2017-05-11,203.28,204.8,201.2001,204.49,71965,197.176896051933,198.651260878767,195.159441181319,198.350568052242,74192.4915794747,0.0,1.0
2017-05-12,203.98,205.0,202.3915,202.56,91710,197.855879853764,198.845256250719,196.315071612036,196.478512712906,94548.647297348,0.0,1.0
2017-05-15,203.48,205.13,201.91,203.75,76863,197.370891423885,198.971353242488,195.848027754062,197.63278517602,79242.0965785196,0.0,1.0
2017-05-16,202.26,204.41,200.2002,204.41,67341,196.187519654978,198.272969903461,194.189561319245,198.272969903461,69425.3675460767,0.0,1.0
2017-05-17,197.73,201.13,196.5,199.75,142344,191.793524480267,195.09144580345,190.600452942763,193.752877736981,146749.892605972,0.0,1.0
2017-05-18,197.31,201.0,196.71,197.74,107423,191.386134199168,194.965348811681,190.804148083312,191.803224248865,110748.002820009,0.0,1.0
2017-05-19,197.73,199.6,194.62,197.09,91785,191.793524480267,193.607381208017,188.776896446415,191.172739290021,94625.9687295504,0.0,1.0
2017-05-22,199.44,200.1,197.2923,198.36,64694,193.452184910456,194.092369637897,191.36896560875,192.404609901916,66696.4364655394,0.0,1.0
2017-05-23,201.63,203.22,199.02,200.26,85019,195.828628216867,197.372880157872,193.293724087293,194.498046355749,87537.665591039,0.26,1.0
2017-05-24,200.51,201.35,198.83,201.07,84657,194.740853264713,195.556684478828,193.109190836481,195.28474074079,87164.941435921,0.0,1.0
2017-05-25,201.82,202.66,200.12,201.26,83749,196.013161467679,196.828992681795,194.36207448673,195.469273991602,86230.0421739131,0.0,1.0
2017-05-26,202.98,204.33,199.0001,201.9,74315,197.139785525267,198.450942833668,193.274396657339,196.090859678547,76516.5623966181,0.0,1.0
2017-05-30,202.13,203.805,200.0201,202.37,53974,196.314242034793,197.941048324845,194.265048845909,196.547336667398,55572.9656031092,0.0,1.0
2017-05-31,204.66,205.57,199.37,202.99,89771,198.771447953499,199.655265102124,193.633653759841,197.149497801626,92430.4423455129,0.0,1.0
2017-06-01,208.22,209.58,202.96,204.4,97519,202.229018337133,203.549887921891,197.12036097255,198.518928768177,100407.974814718,0.0,1.0
2017-06-02,208.79,211.61,208.14,208.6,96292,202.782618089568,205.521480022671,202.151320126264,202.598084838756,99144.625261322,0.0,1.0
2017-06-05,205.65,208.79,204.88,208.79,76462,199.732963312993,202.782618089568,198.985118033386,202.782618089568,78727.1667088769,0.0,1.0
2017-06-06,207.1,208.32,205.18,205.78,96614,201.141243384978,202.326141100718,199.276486324142,199.859222905653,99476.1644269239,0.0,1.0
2017-06-07,209.92,210.28,206.4,207.47,105211,203.880105318081,204.229747266988,200.461384039882,201.500597610243,108327.848298602,0.0,1.0
2017-06-08,209.36,210.3,207.44,210.3,78530,203.336217842004,204.249171819705,201.471460781168,204.249171819705,80856.4306668426,0.0,1.0
2017-06-09,211.35,214.67,206.635,209.0,124566,205.26896083735,208.493436588379,200.689622534307,202.986575893097,128256.235100546,0.0,1.0
2017-06-12,206.78,211.27,204.49,210.68,139858,200.830450541505,205.191262626482,198.606339255404,204.618238321329,144001.256592427,0.0,1.0
2017-06-13,208.52,209.42,205.23,206.0,101919,202.520386627888,203.394491500155,199.325047705935,200.072892985541,104938.323661453,0.0,1.0
2017-06-14,207.47,211.39,206.51,209.25,133767,201.500597610243,205.307809942784,200.568219079825,203.22938280206,137729.812313913,0.0,1.0
2017-06-15,206.69,206.82,202.85,205.53,83154,200.743040054279,200.86929964694,197.013525932607,199.61641599669,85617.4154548659,0.0,1.0
2017-06-16,206.62,208.1634,203.705,205.34,162103,200.675054119769,202.174046852943,197.84392556126,199.431882745878,166905.258886886,0.0,1.0
2017-06-19,208.22,209.87,205.43,207.22,83302,202.229018337133,203.831543936289,199.519293233105,201.25779070128,85769.7999160742,0.0,1.0
2017-06-20,203.85,208.785,203.84,208.06,105311,197.984753568459,202.777761951389,197.9750412921,202.073621915396,108430.810772391,0.0,1.0
2017-06-21,205.22,206.115,203.3456,204.11,77693,199.315335429576,200.184584163664,197.494866348935,198.23727275378,79994.6347612251,0.0,1.0
2017-06-22,204.15,206.56,203.05,204.93,102737,198.276121859214,200.616780461618,197.207771459777,199.033679415179,105780.556697051,0.0,1.0
2017-06-23,206.1,206.31,203.63,204.0,143451,200.170015749126,200.373973552655,197.771083488571,198.130437713836,147700.698275681,0.0,1.0
2017-06-26,205.33,206.93,203.33,206.93,83883,199.42217046952,200.976134686883,197.479715197816,200.976134686883,86368.0118887909,0.0,1.0
2017-06-27,202.76,206.02,202.67,205.0,61040,196.92611544538,200.092317538258,196.838704958153,199.101665349689,62848.2940010705,0.0,1.0
2017-06-28,204.5,208.08,202.51,203.85,111706,198.616051531763,202.093046468113,196.683308536417,197.984753568459,115015.260971225,0.0,1.0
2017-06-29,205.28,205.57,201.59,204.38,96981,199.373609087727,199.655265102124,195.789779111433,198.49950421546,99854.0367057312,0.0,1.0
2017-06-30,204.53,206.16,203.4601,205.81,67669,198.645188360838,200.228289407277,197.60607191324,199.888359734729,69673.6763885722,0.0,1.0
2017-07-03,204.69,206.2,202.77,204.64,30865,198.800584782574,200.267138512711,196.935827721738,198.752023400782,31779.3675351089,0.0,1.0
2017-07-05,205.97,207.68,201.61,204.65,89944,200.043756156465,201.704555413772,195.80920366415,198.76173567714,92608.5674251687,0.0,1.0
2017-07-06,201.26,205.0,200.79,204.67,151674,195.469273991602,199.101665349689,195.012797002751,198.781160229857,156167.302495386,0.0,1.0
2017-07-07,205.01,205.49,200.9362,201.98,73384,199.111377626047,199.577566891256,195.154790483113,196.168557889415,75557.9817656384,0.0,1.0
2017-07-10,202.79,206.7099,201.905,204.64,98516,196.955252274455,200.762367484232,196.095715816726,198.752023400782,101434.510678399,0.0,1.0
2017-07-11,205.59,206.53,202.82,204.09,136726,199.674689654841,200.587643632542,196.984389103531,198.217848201063,140776.471913342,0.0,1.0
2017-07-12,203.27,207.66,202.33,206.25,104184,197.421441539664,201.685130861055,196.508487561963,200.315699894504,107270.423692784,0.0,1.0
2017-07-13,202.51,203.659,200.71,203.25,147818,196.683308536417,197.799249090011,194.935098791883,197.402016986947,152197.069506066,0.0,1.0
2017-07-14,206.31,206.87,201.44,202.51,95364,200.373973552655,200.917861028732,195.644094966055,196.683308536417,98189.1335045559,0.0,1.0
2017-07-17,205.75,208.749,204.8,206.9,100794,199.830086076578,202.742797756498,198.907419822518,200.946997857808,103779.995831322,0.0,1.0
2017-07-18,202.0,205.54,201.83,205.54,90079,196.187982442132,199.626128273049,196.022873744037,199.626128273049,92747.5667647845,0.0,1.0
2017-07-19,202.04,203.74,201.16,202.28,100849,196.226831547566,197.877918528515,195.372151228016,196.459926180171,103836.625191907,0.0,1.0
2017-07-20,203.34,204.33,202.27,202.71,124228,197.489427474174,198.450942833668,196.450213903812,196.877554063587,127908.221939138,0.0,1.0
2017-07-21,203.43,205.69,202.35,204.54,101842,197.576837961401,199.771812418427,196.52791211468,198.654900637197,104859.042556635,0.0,1.0
2017-07-24,204.7,205.98,202.2,203.33,122367,198.810297058933,200.053468432824,196.382227969303,197.479715197816,125992.090301917,0.0,1.0
2017-07-25,202.66,208.78,201.94,205.54,122444,196.828992681795,202.77290581321,196.129708783981,199.626128273049,126071.371406734,0.0,1.0
2017-07-26,202.45,209.845,196.12,200.9,277302,196.625034878266,203.807263245392,190.477163943322,195.119632042695,285516.999067576,0.0,1.0
2017-07-27,201.45,205.7,200.05,203.55,148329,195.653807242414,199.781524694785,194.294088552221,197.693385277703,152723.207747129,0.0,1.0
2017-07-28,199.98,203.28,199.4001,201.02,138955,194.226102617711,197.431153816023,193.66288771168,195.236179358997,143071.505454108,0.0,1.0
2017-07-31,197.5,200.69,196.83,200.69,105446,191.817458080798,194.915674239166,191.166735564777,194.915674239166,108569.810112006,0.0,1.0
2017-08-01,197.84,200.26,197.5,198.4,82882,192.147675476987,194.498046355749,191.817458080798,192.691562953065,85337.3575261589,0.0,1.0
2017-08-02,195.16,198.49,194.8,197.89,70667,189.544785412904,192.778973440291,189.195143463997,192.19623685878,72760.4913527793,0.0,1.0
2017-08-03,194.83,197.4,192.83,194.85,86196,189.224280293072,191.720335317212,187.281825021368,189.243704845789,88749.5339075408,0.0,1.0
2017-08-04,197.98,198.25,194.225,195.54,93282,192.283647346007,192.545878807687,188.636687573382,189.913851914527,96045.4548002597,0.0,1.0
2017-08-07,197.4,198.78,196.26,197.89,102244,191.720335317212,193.060629454688,190.613135812341,192.19623685878,105272.951701269,0.0,1.0
2017-08-08,198.79,201.67,195.74,196.91,72928,193.070341731047,195.867477322301,190.108097441698,191.244433775645,75088.4728851585,0.0,1.0
2017-08-09,195.35,199.0,193.27,197.99,94457,189.729318663715,193.274299534576,187.709165181143,192.293359622365,97255.263867286,0.0,1.0
2017-08-10,192.18,194.94,191.45,194.94,102271,186.922470796103,189.606964600855,186.2124416376,189.606964600855,105147.555006585,0.28,1.0
2017-08-11,191.88,194.815,190.87,191.18,103785,186.630677991238,189.485384265495,185.648308881528,185.949828113222,106704.13896763,0.0,1.0
2017-08-14,193.18,198.1,192.43,193.55,114569,187.895113478984,192.680515478759,187.165631466823,188.25499127165,117791.458278001,0.0,1.0
2017-08-15,189.77,194.56,189.55,193.56,169363,184.578401930359,189.23736038136,184.364420540125,188.264717698479,174126.637644887,0.0,1.0
2017-08-16,191.17,192.555,190.0,190.0,65425,185.940101686393,187.287211802183,184.802109747422,184.802109747422,67265.1952782882,0.0,1.0
2017-08-17,187.48,194.42,187.44,190.5,67433,182.351050186561,189.101190405757,182.312144479246,185.288431088862,69329.673873914,0.0,1.0
2017-08-18,187.59,188.9,186.66,186.66,71161,182.458040881678,183.732202796253,181.553483186599,181.553483186599,73162.5305494579,0.0,1.0
2017-08-21,187.96,188.7325,186.49,187.47,80563,182.817918674344,183.56928514687,181.388133930509,182.341323759732,82828.9786351509,0.0,1.0
2017-08-22,189.74,190.18,188.52,188.53,79479,184.549222649873,184.97718543034,183.362598576758,183.372325003587,81714.4891940859,0.0,1.0
2017-08-23,190.61,193.3263,186.82,189.62,114033,185.395421783979,188.037411103489,181.70910601586,184.432505527927,117240.382318213,0.0,1.0
2017-08-24,191.73,193.47,189.95,191.47,70057,186.484781588806,188.177179857019,184.753477613278,186.231894491257,72027.4785725801,0.0,1.0
2017-08-25,191.67,193.7899,189.785,192.03,113291,186.426423027833,188.488328251273,184.592991570602,186.776574393671,116477.51223955,0.0,1.0
2017-08-28,193.01,193.605,191.99,192.57,58043,187.729764222894,188.308486619208,186.737668686355,187.301801442426,59675.5633097087,0.0,1.0
2017-08-29,192.52,192.98,187.77,191.96,76386,187.253169308282,187.700584942408,182.633116564597,186.708489405869,78534.4930306052,0.0,1.0
2017-08-30,192.2,193.22,191.4,192.48,61931,186.94192364976,187.934019186299,186.163809503455,187.214263600967,63672.9202717567,0.0,1.0
2017-08-31,197.29,197.52,192.85,192.85,111977,191.892674905626,192.116382722688,187.574141393633,187.574141393633,115126.553636635,0.0,1.0
2017-09-01,197.38,199.3,194.79,197.73,95726,191.980212747085,193.847686698217,189.461068198423,192.320637686093,98418.4651617795,0.0,1.0
2017-09-05,196.26,198.2,194.7,196.73,84680,190.890852942258,192.777779747047,189.373530356963,191.347995003212,87061.7766322576,0.0,1.0
2017-09-06,196.66,199.56,194.425,197.0,76095,191.27991001541,194.100573795766,189.106053619171,191.61060852759,78235.308134526,0.0,1.0
2017-09-07,193.44,197.2799,193.37,196.51,110375,188.148000576533,191.882851214528,188.079915588731,191.134013612978,113479.494518014,0.0,1.0
2017-09-08,192.46,194.37,192.27,193.28,95391,187.19481074731,189.052558271613,187.010008637562,187.992377747272,98074.0426869115,0.0,1.0
2017-09-11,193.68,194.975,192.42,193.5,71985,188.381434820425,189.641007094756,187.155905039994,188.206359137506,74009.7070249534,0.0,1.0
2017-09-12,193.3,194.13,192.02,193.92,42870,188.01183060093,188.819124027721,186.766847966842,188.614869064316,44075.7955151733,0.0,1.0
2017-09-13,192.64,193.11,192.05,192.205,57356,187.369886430228,187.827028491182,186.796027247328,186.946786863175,58969.240204532,0.0,1.0
2017-09-14,193.22,193.37,190.14,192.34,65587,187.934019186299,188.079915588731,184.938279723025,187.078093625364,67431.7518183737,0.0,1.0
2017-09-15,195.88,196.99,192.86,193.7,196730,190.521248722763,191.600882100761,187.583867820462,188.400887674082,202263.383524611,0.0,1.0
2017-09-18,193.46,197.68,193.32,196.06,98045,188.167453430191,192.272005551949,188.031283454587,190.696324405682,100802.691189297,0.0,1.0
2017-09-19,187.96,194.15,186.55,193.63,112066,182.817918674344,188.838576881379,181.446492491482,188.33280268628,115218.056921004,0.0,1.0
2017-09-20,190.48,190.82,186.09,187.9,90549,185.268978235205,185.599676747384,180.999076857356,182.759560113371,93095.8527665835,0.0,1.0
2017-09-21,190.74,192.38,189.52,190.6,75889,185.521865332754,187.116999332679,184.335241259639,185.385695357151,78023.5140156518,0.0,1.0
2017-09-22,191.86,192.68,189.72,190.99,69680,186.611225137581,187.408792137543,184.529769796215,185.765026003474,71639.8747725048,0.0,1.0
2017-09-25,194.05,194.56,190.76,191.26,78871,188.741312613091,189.23736038136,185.541318186412,186.027639527852,81089.3881053705,0.0,1.0
2017-09-26,194.14,195.11,192.81,194.95,80277,188.82885045455,189.772313856945,187.535235686318,189.616691027684,82534.9343730248,0.0,1.0
2017-09-27,197.1,197.93,191.39,194.54,115238,191.707872795878,192.51516622267,186.154083076627,189.217907527702,118479.275100946,0.0,1.0
2017-09-28,197.88,198.75,196.6115,196.86,69932,192.466534088525,193.312733222632,191.232736845291,191.474438551987,71898.9627237489,0.0,1.0
2017-09-29,202.05,202.16,197.88,197.88,107158,196.52245407614,196.629444771257,192.466534088525,192.466534088525,110172.010632492,0.0,1.0
2017-10-02,203.5,203.57,200.125,202.52,76617,197.932785966318,198.000870954119,194.650116911594,196.979596137094,78771.990319245,0.0,1.0
2017-10-03,203.67,208.6241,201.24,204.6,56770,198.098135222407,202.916704337669,195.734613503006,199.002692917487,58366.7579052111,0.0,1.0
2017-10-04,204.17,206.1,202.76,203.67,51085,198.584456563848,200.461656941809,197.213030380986,198.098135222407,52521.8571003647,0.0,1.0
2017-10-05,204.41,207.355,202.02,204.24,118663,198.817890807739,201.682323508824,196.493274795653,198.65254155165,122000.609358923,0.0,1.0
2017-10-06,203.52,205.62,201.65,204.04,62263,197.952238819975,199.994788454026,196.133397002987,198.458013015073,64014.2583662525,0.0,1.0
2017-10-09,200.75,203.52,199.94,203.52,87389,195.258018588394,197.952238819975,194.470178015261,197.952238819975,89846.9721081292,0.0,1.0
2017-10-10,202.21,202.84,199.4,201.3,92933,196.678076905401,197.290841795616,193.944950966505,195.792972063979,95546.9070354935,0.0,1.0
2017-10-11,203.1,205.11,201.44,201.44,76040,197.543728893165,199.498740685756,195.929142039582,195.929142039582,78178.7611610401,0.0,1.0
2017-10-12,204.78,205.73,201.3101,202.6,90373,199.177768600405,200.101779149143,195.802795755076,197.057407551725,92914.9024514294,0.0,1.0
2017-10-13,199.69,204.88,199.05,204.88,91433,194.22701734454,199.275032868694,193.604526027496,199.275032868694,94004.7168495185,0.0,1.0
2017-10-16,201.16,202.77,198.1477,199.87,39227,195.656802088376,197.222756807814,192.726910534733,194.402093027459,40330.3296168347,0.0,1.0
2017-10-17,202.06,203.515,201.0423,201.24,61504,196.532180502969,197.947375606561,195.542322044601,195.734613503006,63233.9101321489,0.0,1.0
2017-10-18,205.54,207.63,201.315,202.41,90659,199.916977039395,201.949800246617,195.807561704222,196.872605441977,93208.9467135552,0.0,1.0
2017-10-19,209.07,209.19,203.84,204.96,80081,203.350405709966,203.467122831911,198.263484478497,199.352844283324,82333.4215220573,0.0,1.0
2017-10-20,210.2,211.79,209.03,210.89,63400,204.449491941621,205.995993807402,203.31150000265,205.120615392809,65183.2385272218,0.0,1.0
2017-10-23,208.3,210.95,207.4,210.2,78533,202.601470844147,205.178973953782,201.726092429554,204.449491941621,80741.881250131,0.0,1.0
2017-10-24,210.62,210.79,206.8,208.57,66109,204.858001868432,205.023351124521,201.142506819825,202.864084368525,67968.4340030929,0.0,1.0
2017-10-25,212.62,213.58,209.75,210.89,94051,206.803287234194,207.73702420976,204.011802734325,205.120615392809,96696.3527874404,0.0,1.0
2017-10-26,211.43,215.07,208.88,213.1,91181,205.645842441565,209.186261807253,203.165603600218,207.270155721977,93745.6288982746,0.0,1.0
2017-10-27,232.2,233.5,218.04,218.04,137774,225.847630965007,227.112066452753,212.07501057541,212.07501057541,141649.140455039,0.0,1.0
2017-10-30,222.65,231.593,221.08,230.77,136716,216.558893343492,225.257236856498,215.031844331369,224.456751928487,140561.382310531,0.0,1.0
2017-10-31,223.43,225.19,221.491,225.02,120954,217.317554636139,219.02940575801,215.431600474033,218.86405650192,124356.047836303,0.0,1.0
2017-11-01,224.45,224.86,219.35,224.36,129081,218.309650172678,218.708433672659,213.349172489984,218.222112331219,132711.634263916,0.0,1.0
2017-11-02,229.86,230.92,222.965,224.1,145657,223.571647087065,224.602648330919,216.8652757886,217.96922523367,149753.863945734,0.0,1.0
2017-11-03,235.01,235.96,227.85,229.86,126539,228.580756903903,229.50476745264,221.616635294474,223.571647087065,130098.135962084,0.0,1.0
2017-11-06,231.65,234.54,228.66,233.62,127647,225.312677489422,228.123614842949,222.404475867608,227.228783574698,131237.300446124,0.0,1.0
2017-11-07,232.36,233.95,229.2258,230.35,108445,226.003253794268,227.549755660049,222.954797097582,224.048242001677,111495.209812059,0.0,1.0
2017-11-08,232.79,233.525,230.35,231.78,101031,226.421490147907,227.136382519825,224.048242001677,225.439121038197,103872.677786179,0.0,1.0
2017-11-09,231.13,232.7399,230.54,232.16,82498,224.806903294324,226.372760749495,224.233044111424,225.808725257692,84818.403975059,0.0,1.0
2017-11-10,231.12,231.93,229.52,230.7,97379,225.069516818702,225.858311854282,223.511403168175,224.660511985439,99996.8134206696,0.28,1.0
2017-11-13,231.31,232.29,227.22,230.41,96493,225.254542814702,226.20888742565,221.271614795541,224.378103886281,99086.9953213801,0.0,1.0
2017-11-14,231.79,232.72,229.9,230.42,127157,225.721976909861,226.62763046923,223.881455160175,224.387842096596,130575.327371734,0.0,1.0
2017-11-15,232.42,233.79,227.14,229.8,140491,226.335484159756,227.66961897302,221.193709113015,223.784073057017,144267.781701222,0.0,1.0
2017-11-16,233.07,235.47,231.875,233.01,132796,226.968467830283,229.305638306074,225.804751697545,226.910038568388,136365.919089446,0.0,1.0
2017-11-17,231.61,235.01,230.995,231.72,95999,225.546689124176,228.857680631547,224.947789189755,225.65380943765,98579.715252476,0.0,1.0
2017-11-20,231.6,231.73,227.98,231.39,102348,225.53695091386,225.663547647966,222.011718779542,225.332448497229,105099.393708897,0.0,1.0
2017-11-21,238.14,238.4,231.23,231.93,124481,231.905740460392,232.158933928602,225.176637132176,225.858311854282,127827.389184715,0.0,1.0
2017-11-22,238.16,241.57,236.67,238.13,82519,231.925216881023,235.24594659871,230.47422354397,231.896002250076,84737.3360443241,0.0,1.0
2017-11-24,239.83,240.94,236.38,238.3,72279,233.551498003761,234.632439348815,230.191815444811,232.061551825444,74222.0568832355,0.0,1.0
2017-11-27,240.22,241.85,238.64,239.42,90350,233.931288206078,235.518616487552,232.392650976182,233.152231380814,92778.8547074572,0.0,1.0
2017-11-28,241.94,242.55,239.5801,240.51,87214,235.606260380395,236.200291209658,233.30814012797,234.213696305236,89558.5504643738,0.0,1.0
2017-11-29,245.45,245.9,240.86,242.28,85594,239.024372201239,239.46259166545,234.554533666289,235.937359531132,87895.0004408425,0.0,1.0
2017-11-30,245.94,247.11,243.66,246.22,95754,239.501544506713,240.640915113662,237.281232554712,239.774214395556,98328.1289834852,0.0,1.0
2017-12-01,247.53,248.31,240.53,246.03,135158,241.049919946925,241.809500351557,234.233172725867,239.589188399556,138791.416099065,0.0,1.0
2017-12-04,242.75,251.0,242.34,249.76,82735,236.395055415974,244.429078926507,235.995788793027,243.221540847348,84959.1427141283,0.0,1.0
2017-12-05,240.79,243.72,240.21,242.65,89272,234.486366194078,237.339661816607,233.921549995762,236.297673312816,91671.8751238974,0.0,1.0
2017-12-06,238.83,240.7299,238.54,240.57,79137,232.577676972182,234.42783955008,232.295268873024,234.27212556713,81264.418649519,0.0,1.0
2017-12-07,237.92,240.689,235.87,239.19,115780,231.691499833444,234.388010269888,229.695166718706,232.92825254355,118892.482545981,0.0,1.0
2017-12-08,238.65,241.24,237.02,238.56,139738,232.402389186497,234.924585658289,230.815060905022,232.314745293655,143494.539005099,0.0,1.0
2017-12-11,234.76,238.84,234.0,238.72,86770,228.614225373652,232.587415182498,227.874121389652,232.470556658708,89102.6145319987,0.0,1.0
2017-12-12,235.21,237.82,234.77,234.9,124933,229.052444837863,231.594117730286,228.623963583968,228.750560318073,128291.540178935,0.0,1.0
2017-12-13,237.0,238.36,234.15,235.21,115212,230.795584484391,232.119981087339,228.020194544389,229.052444837863,118309.213155015,0.0,1.0
2017-12-14,234.83,238.68,234.38,237.4,75055,228.682392845863,232.431603817445,228.244173381652,231.185112897023,77072.6833433117,0.0,1.0
2017-12-15,239.52,241.11,235.56,235.56,244196,233.249613483972,234.797988924183,229.393282198916,229.393282198916,250760.655275509,0.0,1.0
2017-12-18,239.08,243.8,236.74,241.02,103751,232.821132230077,237.417567499133,230.54239101618,234.710345031341,106540.110179894,0.0,1.0
2017-12-19,240.24,243.03,239.53,239.53,154762,233.950764626709,236.667725304817,233.259351694288,233.259351694288,158922.425149259,0.0,1.0
2017-12-20,240.99,243.66,240.91,241.37,62748,234.681130400394,237.281232554712,234.603224717868,235.051182392394,64434.8375781243,0.0,1.0
2017-12-21,241.38,243.3,240.6,240.74,34911,235.06092060271,236.930656983343,234.301340198078,234.437675142499,35849.5030071062,0.0,1.0
2017-12-22,242.41,243.89,240.67,241.17,38456,236.063956265237,237.505211391975,234.369507670288,234.856418186078,39489.8022869948,0.0,1.0
2017-12-26,241.71,244.34,239.87,241.88,32659,235.382281543131,237.943430856186,233.590450845025,235.5478311185,33536.9630978512,0.0,1.0
2017-12-27,242.11,244.02,241.32,241.6,36103,235.771809955763,237.63180812608,235.002491340815,235.275161229658,37073.5472219517,0.0,1.0
2017-12-28,242.66,243.39,240.33,242.45,40495,236.307411523132,237.018300876185,234.038408519551,236.1029091065,41583.6161746374,0.0,1.0
2017-12-29,243.02,245.32,242.4,242.9,71029,236.657987094501,238.897775467134,236.054218054921,236.541128570711,72938.4534700164,0.0,1.0
2018-01-02,246.98,247.95,243.68,244.29,105080,240.514318379556,241.458924780189,237.300708975343,237.894739804607,107904.837328828,0.0,1.0
2018-01-03,248.22,249.93,245.76,248.22,69429,241.721856458715,243.387090422717,239.326256721029,241.721856458715,71295.4411010964,0.0,1.0
2018-01-04,252.54,254.09,248.92,248.92,90914,245.92876331514,247.438185914088,242.403531180821,242.403531180821,93358.0165675015,0.0,1.0
2018-01-05,255.78,256.57,251.82,254.01,80605,249.083943457458,249.853262072406,245.227612172402,247.360280231562,82771.8824980033,0.0,1.0
2018-01-08,256.54,257.78,252.6,254.93,127406,249.824047441458,251.031585520617,245.987192577034,248.256195580615,130831.021171647,0.0,1.0
2018-01-09,260.05,261.91,256.19,256.64,140104,253.242159262303,255.053466381041,249.483210080405,249.921429544616,143870.378084489,0.0,1.0
2018-01-10,259.73,260.46,254.2,258.68,55384,252.930536532198,253.641425885251,247.545306227562,251.908024449039,56872.8731501695,0.0,1.0
2018-01-11,264.11,264.73,260.62,260.62,72719,257.195872650517,257.799641690096,253.797237250304,253.797237250304,74673.8852846883,0.0,1.0
2018-01-12,262.16,266.31,259.31,264.75,97495,255.296921638936,259.338278919992,252.521531698934,257.819118110728,100115.931817416,0.0,1.0
2018-01-16,261.61,265.15,260.79,263.97,89668,254.761320071567,258.20864652336,253.962786825672,257.059537706096,92078.5206852053,0.0,1.0
2018-01-17,263.97,264.48,260.53,262.95,85102,257.059537706096,257.556186432201,253.709593357461,256.066240253884,87389.7741373993,0.0,1.0
2018-01-18,263.43,264.54,261.5,263.61,54015,256.533674349043,257.614615694096,254.654199758094,256.708962134727,55467.0706920122,0.0,1.0
2018-01-19,266.44,268.53,262.6,262.95,73852,259.464875654097,261.500161610099,255.725402892831,256.066240253884,75837.34341843,0.0,1.0
2018-01-22,267.53,268.38,265.85,266.36,73821,260.526340578519,261.354088455362,258.890321245465,259.386969971571,75805.5100537822,0.0,1.0
2018-01-23,268.05,269.9,264.81,267.23,101340,261.032727514941,262.834296423363,257.877547372623,260.234194269045,104064.295916477,0.0,1.0
2018-01-24,267.81,271.9,265.34,269.23,104569,260.799010467362,264.781938486523,258.39367251936,262.181836332205,107380.100253504,0.0,1.0
2018-01-25,268.74,269.11,265.73,268.04,147961,261.704664026731,262.064977808415,258.773462721676,261.022989304625,151938.595698617,0.0,1.0
2018-01-26,271.17,271.2,267.84,268.63,51961,264.07104913347,264.100263764417,260.828225098309,261.597543713257,53357.853563411,0.0,1.0
2018-01-29,273.15,275.83,270.47,270.94,91067,265.999214775997,268.609055140631,263.389374411364,263.847070296206,93515.1296252798,0.0,1.0
2018-01-30,265.52,271.75,263.87,270.44,118444,258.568960305044,264.635865331786,256.962155602938,263.360159780416,121628.098140233,0.0,1.0
2018-01-31,260.57,268.16,260.57,266.92,148791,253.748546198725,261.139847828415,253.748546198725,259.932309749256,152790.908364995,0.0,1.0
2018-02-01,265.31,266.19,256.85,259.86,101268,258.364457888412,259.221420396203,250.125931961248,253.057133266303,103990.360359876,0.0,1.0
2018-02-02,259.39,264.44,259.14,263.58,88098,252.599437381461,257.517233590938,252.355982123566,256.679747503779,90466.3147982021,0.0,1.0
2018-02-05,251.92,261.43,250.51,257.79,81761,245.32499427556,254.586032285883,243.951906621033,251.041323730933,83958.9589345481,0.0,1.0
2018-02-06,252.5,254.53,244.21,246.26,113448,245.889810473876,247.866667167983,237.816834122081,239.813167236819,116497.79201828,0.0,1.0
2018-02-07,257.09,260.13,252.56,252.56,81513,250.359649008827,253.32006494483,245.948239735771,245.948239735771,83704.2920173655,0.0,1.0
2018-02-08,248.87,258.08,248.87,256.72,72112,242.354840129242,251.323731830091,242.354840129242,249.999335227143,74050.5674672293,0.0,1.0
2018-02-09,253.43,255.7,244.29,251.51,91731,246.795464033245,249.006037774931,237.894739804607,244.925727652612,94196.9797583817,0.0,1.0
2018-02-12,252.63,256.83,251.01,254.12,94639,246.016407207982,250.106455540616,244.438817136823,247.467400545035,97183.1547388937,0.0,1.0
2018-02-13,249.38,252.49,248.56,250.8,108873,242.851488855348,245.880072263561,242.052955609452,244.234314720191,111799.803525899,0.0,1.0
2018-02-14,253.73,256.85,247.85,247.85,139622,247.087610342719,250.125931961248,241.361542677031,241.361542677031,143375.420608352,0.0,1.0
2018-02-15,255.28,267.99,243.95,267.99,195778,248.597032941668,260.974298253046,237.56364065387,260.974298253046,201041.047226526,0.0,1.0
2018-02-16,254.56,260.43,252.14,254.7,161794,247.895881798931,253.612211254303,245.539234902508,248.032216743352,166143.464510662,0.0,1.0
2018-02-20,256.37,258.75,252.35,252.97,108127,249.65849786609,251.97619192125,245.743737319139,246.347506358719,111033.74900889,0.0,1.0
2018-02-21,256.56,261.06,256.19,256.36,68881,249.84352386209,254.225718504199,249.483210080405,249.648759655774,70732.7093647412,0.0,1.0
2018-02-22,255.91,261.7,255.05,256.7,93425,249.210540191563,254.84896396441,248.373054104405,249.979858806511,95936.5191039757,0.0,1.0
2018-02-23,261.22,261.86,256.81,256.81,73233,254.654199758094,255.278113271015,250.355045708124,250.355045708124,75121.1811082333,0.28,1.0
2018-02-26,261.07,262.11,258.76,261.26,119599,254.507970028503,255.521829486999,252.256032192804,254.693194352651,122682.644973763,0.0,1.0
2018-02-27,264.16,267.14,261.08,261.74,85355,257.520302458074,260.425399752611,254.517718677142,255.161129487342,87555.7250623797,0.0,1.0
2018-02-28,259.63,265.41,258.77,264.66,100826,253.104164624431,258.738883537997,252.265780841444,258.007734890043,103425.616954361,0.0,1.0
2018-03-01,259.21,261.8,255.78,259.0,118339,252.694721381577,255.219621379178,249.350934898267,252.48999976015,121390.158141374,0.0,1.0
2018-03-02,264.09,266.45,257.72,257.72,91382,257.452061917598,259.752742996494,251.242172734308,251.242172734308,93738.1204106425,0.0,1.0
2018-03-05,266.47,268.74,260.8,263.89,107744,259.772240293772,261.985183534914,254.244756515239,257.25708894481,110521.9851341,0.0,1.0
2018-03-06,273.24,273.62,261.69,267.57,189407,266.372075422638,266.742524070935,255.112386244145,260.844591644105,194290.518620938,0.0,1.0
2018-03-07,271.74,273.09,267.01,271.24,84875,264.90977812673,266.225845693047,260.298667320299,264.422345694761,87063.3491262314,0.0,1.0
2018-03-08,271.71,273.95,269.14,272.36,97698,264.880532180812,267.064229476035,262.375129480489,265.514194342372,100216.967103794,0.0,1.0
2018-03-09,279.81,281.0,271.36,273.17,113834,272.776937578716,273.937026766803,264.539329478433,266.303834882162,116769.004823982,0.0,1.0
2018-03-12,281.24,284.71,279.03,279.83,149824,274.170994334149,277.553775412016,272.016542984844,272.796434875995,153686.942203104,0.0,1.0
2018-03-13,280.4,283.63,279.0,282.42,115511,273.35210784844,276.500921358962,271.987297038926,275.321334873596,118489.2432509,0.0,1.0
2018-03-14,281.36,285.0,278.72,281.22,109289,274.287978117821,277.836486222558,271.714334877023,274.15149703687,112106.820178577,0.0,1.0
2018-03-15,280.58,285.79,280.33,281.5,95749,273.527583523949,278.60662946507,273.283867307964,274.424459198773,98217.7156463922,0.0,1.0
2018-03-16,281.47,283.63,279.64,280.87,224067,274.395213252854,276.500921358962,272.611210551846,273.810294334491,229844.164343651,0.0,1.0
2018-03-19,280.34,281.24,276.99,280.03,126021,273.293615956604,274.170994334149,270.027818662409,272.991407848783,129270.224686148,0.0,1.0
2018-03-20,279.26,282.78,272.16,280.09,170794,272.24076190355,275.672286224614,265.319221369584,273.049899740619,175197.615913585,0.0,1.0
2018-03-21,279.67,282.28,278.42,278.42,102463,272.640456497765,275.184853792645,271.421875417841,271.421875417841,105104.824053267,0.0,1.0
2018-03-22,276.46,281.46,276.34,278.4,128983,269.511140284521,274.385464604215,269.394156500848,271.402378120562,132308.594525464,0.0,1.0
2018-03-23,274.56,280.4,274.42,276.57,143557,267.658897043037,273.35210784844,267.522415962086,269.618375419554,147258.358886768,0.0,1.0
2018-03-26,280.75,281.21,273.48,277.24,227671,273.693310550819,274.14174838823,266.606042989983,270.271534878393,233541.086997564,0.0,1.0
2018-03-27,276.39,281.31,272.33,280.75,119443,269.442899744045,274.239234874624,265.484948396454,273.693310550819,122522.622794515,0.0,1.0
2018-03-28,275.18,280.61,275.03,276.52,111878,268.263313258679,273.556829469867,268.117083529089,269.569632176357,114762.572884177,0.0,1.0
2018-03-29,272.86,276.45,272.0,276.26,98119,266.001626774341,269.501391635882,265.163242991354,269.316167311733,100648.821831125,0.0,1.0
2018-04-02,268.07,277.21,264.37,273.2,110202,261.332024076075,270.242288932475,257.725024079501,266.333080828081,113043.360240459,0.0,1.0
2018-04-03,273.62,274.22,267.65,268.65,139281,266.742524070935,267.327442989298,260.92258083322,261.897445697159,142872.109922246,0.0,1.0
2018-04-04,278.19,278.86,271.02,271.02,95010,271.197656499135,271.850815957974,264.207875424694,264.207875424694,97459.6618613638,0.0,1.0
2018-04-05,281.39,281.83,278.61,279.0,82605,274.317224063739,274.746164603872,271.607099741989,271.987297038926,84734.82126153,0.0,1.0
2018-04-06,274.87,283.5,273.11,279.43,52820,267.961105150858,276.37418892665,266.245342990326,272.406488930419,54181.8686403246,0.0,1.0
2018-04-09,274.48,282.84,274.39,275.52,108581,267.580907853922,275.730778116451,267.493170016168,268.594767312419,111380.565672758,0.0,1.0
2018-04-10,280.34,283.55,274.28,276.54,134919,273.293615956604,276.422932169847,267.385934881134,269.589129473636,138397.643602498,0.0,1.0
2018-04-11,281.42,281.83,276.29,279.64,66108,274.346470009658,274.746164603872,269.345413257652,272.611210551846,67812.4758060312,0.0,1.0
2018-04-12,282.72,285.28,281.24,282.75,71271,275.613794332778,278.109448384461,274.170994334149,275.643040278696,73108.594469227,0.0,1.0
2018-04-13,283.02,284.99,281.94,283.6,90576,275.90625379196,277.826737573919,274.853399738906,276.471675413044,92911.3391511933,0.0,1.0
2018-04-16,286.36,287.47,283.16,284.4,49190,279.162302437515,280.244402436487,276.042734872911,277.251567304195,50458.2756232027,0.0,1.0
2018-04-17,290.71,291.9,286.18,288.47,100532,283.402964595649,284.563053783736,278.986826762006,281.219267300426,103124.03669347,0.0,1.0
2018-04-18,293.96,295.54,290.77,291.54,98411,286.57127540345,288.111561888473,283.461456487485,284.212102432718,100948.350525615,0.0,1.0
2018-04-19,292.09,295.79,290.53,293.54,112017,284.748278107885,288.355278104458,283.22748892014,286.161832160596,114905.15674902,0.0,1.0
2018-04-20,302.85,313.25,301.0,301.0,161846,295.237824043866,305.37641862883,293.434324045579,293.434324045579,166018.90783722,0.0,1.0
2018-04-23,302.7,305.26,300.18,305.26,134091,295.091594314275,297.587248365959,292.634934857149,297.587248365959,137548.295112642,0.0,1.0
2018-04-24,303.56,304.98,296.93,302.3,189483,295.929978097263,297.314286204056,289.466624049348,294.7016483687,194368.478144161,0.0,1.0
2018-04-25,306.34,307.58,299.66,303.0,127655,298.640102419012,299.848934850297,292.128005127901,295.384053773457,130946.354435453,0.0,1.0
2018-04-26,305.16,309.89,303.72,307.53,116888,297.489761879565,302.100872685995,296.085956475493,299.8001916071,119901.746717725,0.0,1.0
2018-04-27,310.1,311.45,303.44,305.88,87676,302.305594307422,303.62166187374,295.81299431359,298.191664581601,89936.5678702973,0.0,1.0
2018-04-30,308.22,311.59,308.22,310.83,168340,300.472848363217,303.758142954691,300.472848363217,303.017245658098,172680.343940027,0.0,1.0
2018-05-01,309.97,310.69,304.3,308.42,97842,302.17886187511,302.880764577146,296.651378096577,300.667821336005,100364.679884639,0.0,1.0
2018-05-02,311.83,313.81,307.64,309.18,158059,303.992110522036,305.922342952635,299.907426742133,301.408718632599,162134.26685765,0.0,1.0
2018-05-03,312.38,314.21,302.94,310.43,106666,304.528286197203,306.312288898211,295.325561881621,302.627299712522,109416.190844166,0.0,1.0
2018-05-04,316.26,317.94,310.01,311.92,90173,308.310761869285,309.948534840703,302.217856469668,304.079848359791,92497.948521469,0.0,1.0
2018-05-07,314.98,316.99,313.76,316.99,130649,307.062934843444,309.022413219961,305.873599709438,309.022413219961,134017.549337178,0.0,1.0
2018-05-08,320.48,320.6,313.73,314.98,113052,312.424691595107,312.54167537878,305.84435376352,307.062934843444,115966.84236134,0.0,1.0
2018-05-09,324.19,324.19,316.89,320.48,112611,316.04144024032,316.04144024032,308.924926733567,312.424691595107,115514.471970004,0.0,1.0
2018-05-10,326.41,328.78,322.59,324.33,144930,318.205640238264,320.516069965799,314.481656458018,316.177921321271,148666.759220792,0.0,1.0
2018-05-11,329.94,330.24,325.09,326.18,77142,321.646913207968,321.93937266715,316.918818617865,317.981421319558,79130.9676382415,0.0,1.0
2018-05-14,328.0,331.36,326.0,329.93,85670,319.755675371927,323.031221314761,317.805945644049,321.637164559329,87878.8467704771,0.0,1.0
2018-05-15,326.43,327.49,323.7,326.59,101047,318.225137535543,319.258494291318,315.56375645699,318.381115913773,103652.31504163,0.0,1.0
2018-05-16,332.07,333.94,327.34,327.34,154043,323.723375368158,325.546372663723,319.112264561727,319.112264561727,158014.721525208,0.0,1.0
2018-05-17,331.85,333.7,330.84,331.99,62750,323.508905098091,325.312405096378,322.524291585513,323.645386179043,64367.8958193936,0.0,1.0
2018-05-18,333.26,335.0,332.06,333.59,82151,324.883464556245,326.579729419499,323.713626719518,325.205169961345,84269.1156885896,0.0,1.0
2018-05-21,332.01,335.99,331.51,335.01,127529,323.664883476321,327.544845634798,323.177451044352,326.589478068138,130817.105752214,0.0,1.0
2018-05-22,325.95,332.53,325.24,332.53,163953,317.757202400852,324.17181320557,317.065048347456,324.17181320557,168180.233040271,0.0,1.0
2018-05-23,328.04,328.63,324.12,325.35,156877,319.794669966484,320.369840236208,315.973199699844,317.172283482489,160921.791114885,0.0,1.0
2018-05-24,328.24,329.655,321.965,327.5,104937,319.989642939272,321.369076721746,313.872365918056,319.268242939957,107642.611690832,0.0,1.0
2018-05-25,325.39,329.0,324.0,328.2,82031,317.211278077047,320.730540235866,315.856215916172,319.950648344715,84146.0217045524,0.0,1.0
2018-05-29,326.52,326.76,322.18,324.67,117568,318.312875373297,318.546842940643,314.081961863803,316.509375375011,120599.279293936,0.0,1.0
2018-05-30,330.0,332.26,327.04,327.29,131480,321.978367261707,324.183431231439,319.090318876572,319.334241882073,134755.637060342,0.28,1.0
2018-05-31,326.0,330.05,324.39,330.05,127565,318.075599173687,322.027151862808,316.504735018258,322.027151862808,130743.100407685,0.0,1.0
2018-06-01,328.86,330.86,325.44,327.77,139896,320.866078356621,322.817462400632,317.529211641364,319.802574052636,143381.309721582,0.0,1.0
2018-06-04,330.36,330.49,328.3,330.06,141931,322.329616389629,322.45645635249,320.319690824299,322.036908783028,145467.008850102,0.0,1.0
2018-06-05,332.16,332.9,328.66,329.6,170581,324.085862029239,324.807874125522,320.67093995222,321.588090452905,174830.782821647,0.0,1.0
2018-06-06,329.47,332.5,327.22,332.16,214367,321.461250490045,324.41759731672,319.265943440533,324.085862029239,219707.648689643,0.0,1.0
2018-06-07,323.53,329.14,322.05,329.08,135574,315.665639879334,321.139272122783,314.221615686766,321.080730601463,138951.633243221,0.0,1.0
2018-06-08,326.99,329.64,321.69,323.16,127684,319.041534275472,321.627118133785,313.870366558844,315.304633831192,130865.065123309,0.0,1.0
2018-06-11,323.44,326.99,321.05,326.8,169250,315.577827597353,319.041534275472,313.245923664761,318.856152791291,173466.622851102,0.0,1.0
2018-06-12,321.29,323.03,318.87,323.0,150398,313.480089750042,315.177793868331,311.11891505679,315.148523107671,154144.952103752,0.0,1.0
2018-06-13,320.59,322.52,319.0,321.89,162172,312.797105334639,314.680190937109,311.24575501965,314.065504963245,166212.284555443,0.0,1.0
2018-06-14,326.64,326.87,320.03,321.71,181486,318.70004206777,318.924451232831,312.250717802316,313.889880399284,186007.465375214,0.0,1.0
2018-06-15,323.68,327.96,323.68,326.38,2522446,315.811993682635,319.987955536817,315.811993682635,318.446362142049,2585289.15181252,0.0,1.0
2018-06-18,327.99,328.46,319.92,322.75,305115,320.017226297477,320.475801547819,312.143391679895,314.90460010217,312716.505945133,0.0,1.0
2018-06-19,322.91,327.49,320.27,327.49,228633,315.060710825691,319.529380286474,312.484883887597,319.529380286474,234329.065774392,0.0,1.0
2018-06-20,321.38,327.91,320.9,322.76,408616,313.567902032023,319.939170935717,313.09956986146,314.91435702239,418796.086043873,0.0,1.0
2018-06-21,326.38,326.75,319.1,321.58,194543,318.446362142049,318.807368190191,311.343324221851,313.763040436424,199389.761945771,0.0,1.0
2018-06-22,318.13,326.49,317.04,326.49,1504517,310.396902960506,318.553688264469,309.33339865652,318.553688264469,1541999.89962819,0.0,1.0
2018-06-25,319.74,320.29,314.17,318.98,276715,311.967767115934,312.504397728037,306.533162553365,311.22624117921,283608.960367755,0.0,1.0
2018-06-26,323.85,324.95,318.77,319.36,162519,315.977861326376,317.051122550581,311.021345854589,311.597004147572,166567.929566547,0.0,1.0
2018-06-27,317.38,324.3,317.04,322.61,307685,309.665133944002,316.416922736278,309.33339865652,314.768003219089,315350.533837171,0.0,1.0
2018-06-28,320.64,321.55,315.96,317.64,236737,312.845889935739,313.733769675764,308.279651272755,309.918813869723,242634.965399712,0.0,1.0
2018-06-29,321.81,323.41,320.23,322.91,185876,313.987449601485,315.548556836693,312.445856206717,315.060710825691,190506.835976788,0.0,1.0
2018-07-02,320.72,322.39,319.47,319.99,128809,312.923945297499,314.553350974248,311.704330269993,312.211690121436,132018.092897061,0.0,1.0
2018-07-03,321.21,322.52,319.13,320.72,97475,313.402034388282,314.680190937109,311.372594982511,312.923945297499,99903.4508857377,0.0,1.0
2018-07-05,322.26,323.0,318.69,321.75,308944,314.426511011387,315.148523107671,310.943290492829,313.928908080165,316640.900030196,0.0,1.0
2018-07-06,321.72,323.82,319.62,323.41,139385,313.899637319505,315.948590565715,311.850684073294,315.548556836693,142857.578883904,0.0,1.0
2018-07-09,324.23,326.05,321.79,322.76,308291,316.348624294738,318.124383774787,313.967935761045,314.91435702239,315971.631464631,0.0,1.0
2018-07-10,320.87,326.82,320.85,324.9,130922,313.0702991008,318.875666631731,313.05078526036,317.002337949481,134183.735284561,0.0,1.0
2018-07-11,322.36,323.62,318.52,318.52,180563,314.524080213588,315.753452161314,310.777422849088,310.777422849088,185061.470143949,0.0,1.0
2018-07-12,326.49,326.83,321.17,322.77,152943,318.553688264469,318.885423551951,313.363006707402,314.92411394261,156753.357156372,0.0,1.0
2018-07-13,324.08,328.26,323.68,325.55,185134,316.202270491437,320.280663143418,315.811993682635,317.636537763784,189746.3501029,0.0,1.0
2018-07-16,321.96,325.28,321.67,325.07,96869,314.133803404786,317.373100917843,313.850852718404,317.168205593222,99282.3532582767,0.0,1.0
2018-07-17,325.94,326.71,320.87,322.18,101548,318.017057652366,318.76834050931,313.0702991008,314.348455649627,104077.923883508,0.0,1.0
2018-07-18,327.91,328.58,325.1,326.03,150793,319.939170935717,320.59288459046,317.197476353882,318.104869934347,154549.792966535,0.0,1.0
2018-07-19,328.01,329.51,325.88,327.74,140292,320.036740137917,321.500278170925,317.958516131046,319.773303291976,143787.175497942,0.0,1.0
2018-07-20,328.16,330.0,326.98,326.98,131080,320.183093941218,321.978367261707,319.031777355252,319.031777355252,134345.671629674,0.0,1.0
2018-07-23,329.56,330.63,327.08,327.48,102327,321.549062772025,322.593053235571,319.129346557452,319.519623366254,104876.331559732,0.0,1.0
2018-07-24,320.65,330.91,320.36,329.64,150195,312.855646855959,322.866247001732,312.572696169578,321.627118133785,153936.894647688,0.0,1.0
2018-07-25,320.61,323.03,319.67,320.16,137812,312.816619175079,315.177793868331,311.899468674394,312.377557765176,141245.389827805,0.0,1.0
2018-07-26,322.07,329.64,320.82,321.1,209585,314.241129527206,321.627118133785,313.0215144997,313.294708265861,214806.511966016,0.0,1.0
2018-07-27,321.43,325.02,319.58,323.46,158274,313.616686633123,317.119420992122,311.811656392413,315.597341437793,162217.171433591,0.0,1.0
2018-07-30,312.63,322.71,311.57,322.0,273277,305.030596839477,314.86557242129,303.996363296152,314.172831085666,280085.30749117,0.0,1.0
2018-07-31,316.03,318.0,313.54,313.95,161608,308.347949714295,310.270062997645,305.918476579502,306.318510308524,165634.233298203,0.0,1.0
2018-08-01,315.97,322.2,315.6,316.03,114775,308.289408192975,314.367969490067,307.928402144833,308.347949714295,117634.455762098,0.0,1.0
2018-08-02,319.39,319.73,316.05,316.05,105662,311.626274908232,311.958010195714,308.367463554735,308.367463554735,108294.418337921,0.0,1.0
2018-08-03,316.04,320.17,315.14,319.0,110265,308.357706634515,312.387314685397,307.47958381471,311.24575501965,113012.095531325,0.0,1.0
2018-08-06,319.73,320.08,315.0,315.0,58019,311.958010195714,312.299502403416,307.34298693163,307.34298693163,59464.4608047153,0.0,1.0
2018-08-07,316.18,321.06,315.74,320.58,109149,308.494303517596,313.255680584981,308.064999027914,312.787348414419,111868.291979763,0.0,1.0
2018-08-08,316.79,317.54,314.73,316.5,119848,309.089475651019,309.821244667523,307.079550085688,308.806524964638,122833.842336537,0.0,1.0
2018-08-09,316.78,319.43,316.27,317.3,61827,309.079718730799,311.665302589113,308.582115799576,309.587078582242,63367.3317046679,0.0,1.0
2018-08-10,315.64,318.65,315.6,315.97,83229,308.260137432315,311.199761731108,308.22107265758,308.582421823877,85221.5332764789,0.3,1.0
2018-08-13,315.37,320.06,314.52,316.4,157357,307.996450202855,312.57679504051,307.16632373974,309.002368152276,161124.18522134,0.0,1.0
2018-08-14,317.17,317.61,315.725,316.12,168708,309.754365065921,310.184077588004,308.343150078626,308.728914729132,172746.932391453,0.0,1.0
2018-08-15,313.93,317.88,312.25,316.79,88199,306.590118312402,310.447764817463,304.94939777354,309.38324970594,90310.5169286207,0.0,1.0
2018-08-16,316.95,317.2,313.56,315.43,75492,309.539508804879,309.783663646972,306.228769146105,308.055047364957,77299.3066131752,0.0,1.0
2018-08-17,318.2,319.44,316.35,316.56,92487,310.760283015342,311.971291032121,308.953537183857,309.158627251215,94701.1732466053,0.0,1.0
2018-08-20,318.65,320.35,317.98,317.98,53310,311.199761731108,312.860014657337,310.5454267543,310.5454267543,54586.2612667352,0.0,1.0
2018-08-21,320.02,321.52,318.98,319.36,58674,312.537730265775,314.00265931833,311.522046122671,311.893161482651,60078.6774257066,0.0,1.0
2018-08-22,319.11,321.37,317.79,319.15,73081,311.649006640559,313.856166413075,310.35986907431,311.688071415293,74830.5863746814,0.0,1.0
2018-08-23,319.47,321.03,318.19,319.19,83892,312.000589613172,313.524115827829,310.750516821658,311.727136190028,85900.4057435554,0.0,1.0
2018-08-24,320.89,323.69,318.71,319.48,103209,313.387389116257,316.121923347693,311.258358893211,312.010355806856,105679.861922312,0.0,1.0
2018-08-27,316.59,322.52,316.43,322.36,76236,309.187925832266,314.9792786867,309.031666733327,314.823019587761,78061.1182504374,0.0,1.0
2018-08-28,321.56,322.2,317.22,318.04,97179,314.041724093065,314.666760488822,309.803196034339,310.604023916403,99505.5014751464,0.0,1.0
2018-08-29,320.29,325.75,319.1,322.6,100616,312.801417495235,318.133759246536,311.639240446875,315.05740823617,103024.784535994,0.0,1.0
2018-08-30,319.68,322.73,319.17,319.5,60725,312.205679680529,315.184368754058,311.707603802661,312.029888194223,62178.7791300412,0.0,1.0
2018-08-31,323.54,325.22,319.36,320.36,79228,315.975430442438,317.616150981299,311.893161482651,312.869780851021,81124.747845449,0.0,1.0
2018-09-04,318.85,323.54,318.71,323.54,114718,311.395085604782,315.975430442438,311.258358893211,315.975430442438,117464.391671306,0.0,1.0
2018-09-05,315.09,319.1,312.85,318.98,101278,307.722996779711,311.639240446875,305.535369394562,311.522046122671,103702.633062697,0.0,1.0
2018-09-06,315.94,318.32,314.79,314.79,84104,308.553123242826,310.877477339546,307.4300109692,307.4300109692,86117.4811025602,0.0,1.0
2018-09-07,313.54,318.74,313.27,315.68,80538,306.209236758738,311.287657474262,305.945549529278,308.299202207049,82466.1097336392,0.0,1.0
2018-09-10,313.36,314.96,311.68,314.36,46855,306.033445272431,307.596036261823,304.392724733569,307.010064640801,47976.7261611869,0.0,1.0
2018-09-11,314.56,314.65,312.15,312.94,83463,307.205388514475,307.293284257628,304.851735836703,305.623265137716,85461.1353236825,0.0,1.0
2018-09-12,316.4,318.14,313.22,314.26,85565,309.002368152276,310.70168585324,305.896718560859,306.912402703964,87613.4579870228,0.0,1.0
2018-09-13,318.47,319.95,317.31,317.31,53295,311.023970244802,312.469366909989,309.891091777493,309.891091777493,54570.9021611451,0.0,1.0
2018-09-14,318.22,321.01,316.0,318.3,86577,310.779815402709,313.504583440462,308.611720404928,310.857944952179,88649.6856441593,0.0,1.0
2018-09-17,310.14,318.97,309.35,318.97,92818,302.888730906279,311.512279928987,302.117201605267,311.512279928987,95040.0975099574,0.0,1.0
2018-09-18,309.89,312.68,306.7,310.03,161662,302.644576064187,305.369344101939,299.529160279087,302.781302775759,165532.24852566,0.0,1.0
2018-09-19,305.43,310.56,304.1,309.58,113092,298.288853681257,303.298911040995,296.989949921325,302.341824059992,115799.464625354,0.0,1.0
2018-09-20,312.14,312.48,306.05,306.33,111560,304.84196964302,305.174020228265,298.894357689646,299.16781111279,114230.787974432,0.0,1.0
2018-09-21,313.09,315.2,312.23,312.35,169484,305.769758042971,307.830424910232,304.929865386173,305.047059710377,173541.51012064,0.0,1.0
2018-09-24,313.95,314.96,311.73,312.52,98028,306.609650699769,307.596036261823,304.441555701988,305.213085003,100374.826851538,0.0,1.0
2018-09-25,315.99,318.42,314.25,314.87,115185,308.601954211244,310.975139276383,306.90263651028,307.50814051867,117942.57182534,0.0,1.0
2018-09-26,315.98,319.84,313.0,316.32,95984,308.59218801756,312.361938779469,305.681862299818,308.924238602806,98281.8927298126,0.0,1.0
2018-09-27,319.18,320.31,314.53,316.4,98380,311.717369996345,312.820949882603,307.176089933424,309.002368152276,100735.253862716,0.0,1.0
2018-09-28,319.58,321.25,317.8,318.76,76338,312.108017743692,313.73897208887,310.369635267994,311.307189861629,78165.5601684493,0.0,1.0
2018-10-01,319.06,322.11,317.72,321.1,88379,311.60017567214,314.578864745669,310.291505718524,313.592479183615,90494.8261957003,0.0,1.0
2018-10-02,319.4,320.64,317.13,318.5,77020,311.932226257386,313.143234274165,309.715300291186,311.053268825853,78863.8875026062,0.0,1.0
2018-10-03,320.14,322.39,319.03,320.86,134466,312.65492458998,314.852318168812,311.570877091089,313.358090535206,137685.166150681,0.0,1.0
2018-10-04,315.4,319.33,314.61,319.33,66285,308.025748783906,311.8638629016,307.254219482894,311.8638629016,67871.8876020547,0.0,1.0
2018-10-05,316.94,318.65,313.49,315.8,76637,309.529742611196,311.199761731108,306.160405790319,308.416396531254,78471.7183398757,0.0,1.0
2018-10-08,315.38,318.26,312.64,316.62,94978,308.006216396538,310.818880177444,305.330279327205,309.217224413317,97251.8087149123,0.0,1.0
2018-10-09,316.45,319.11,314.84,315.35,79227,309.051199120694,311.649006640559,307.478841937619,307.976917815487,81123.7239050765,0.0,1.0
2018-10-10,310.38,316.04,309.77,315.88,69813,303.123119554688,308.650785179663,302.527381739983,308.494526080723,71484.3492368145,0.0,1.0
2018-10-11,297.83,311.97,297.45,310.07,110411,290.866546481644,304.675944350397,290.495431121664,302.820367550494,113054.280486241,0.0,1.0
2018-10-12,303.24,306.05,299.71,302.1,119395,296.150057264526,298.894357689646,292.70259089418,295.036711184584,122253.360794257,0.0,1.0
2018-10-15,306.64,310.39,300.98,303.6,180404,299.470563116984,303.132885748372,293.94289749201,296.50164023714,184722.938990135,0.0,1.0
2018-10-16,311.94,313.04,307.14,307.14,59173,304.646645769346,305.720927074553,299.958872801169,299.958872801169,60589.623671666,0.0,1.0
2018-10-17,312.98,314.03,309.48,312.42,66221,305.66232991245,306.687780249239,302.244162123155,305.115423066163,67806.3554182043,0.0,1.0
2018-10-18,304.04,312.9,302.54,312.89,82748,296.931352759222,305.584200362981,295.466423706667,305.574434169297,84729.0179572276,0.0,1.0
2018-10-19,302.23,305.5,300.0,304.52,98300,295.163671702473,298.357217037043,292.985810511007,297.40013005604,100653.338632903,0.0,1.0
2018-10-22,300.11,305.17,297.49,303.14,54266,293.093238641528,298.03493264548,290.534495896399,296.052395327689,55565.1482630022,0.0,1.0
2018-10-23,298.9,301.81,291.19,296.27,61740,291.9115292058,294.753491567757,284.381793875667,289.343020266987,63218.0786082955,0.0,1.0
2018-10-24,289.14,298.75,288.82,298.75,105205,282.379724170509,291.765036300545,282.067205972631,291.765036300545,107723.64690615,0.0,1.0
2018-10-25,292.61,294.72,289.11,289.7,58714,285.768593378753,287.829260246014,282.350425589458,282.926631016796,60119.6350406131,0.0,1.0
2018-10-26,287.81,289.84,281.65,289.66,81786,281.080820410577,283.063357728368,275.064845101417,282.887566242061,83743.9873187244,0.0,1.0
2018-10-29,278.75,291.6,273.43,291.14,140456,272.232648933144,284.782207816699,267.037033893416,284.332962907249,143818.568982941,0.0,1.0
2018-10-30,305.69,310.0,296.04,310.0,184580,298.542774717033,302.752004194708,289.118397812262,302.752004194708,188998.913986381,0.0,1.0
2018-10-31,304.33,309.68,302.75,309.34,108751,297.21457237605,302.439485996829,295.671513774025,302.107435411583,111354.539467618,0.0,1.0
2018-11-01,305.64,307.35,300.77,305.94,81763,298.493943748614,300.163962868527,293.737807424652,298.786929559125,83720.4366901532,0.0,1.0
2018-11-02,306.93,309.99,303.4,307.32,87112,299.753782733812,302.742238001024,296.306316363465,300.134664287476,89197.4937435345,0.0,1.0
2018-11-05,313.42,314.77,301.04,303.9,132378,306.092042434533,307.410478581833,294.001494654112,296.794626047651,135547.178652558,0.0,1.0
2018-11-06,313.69,314.71,310.95,314.71,79551,306.355729663993,307.35188141973,303.679792594659,307.35188141973,81455.4805858197,0.0,1.0
2018-11-07,322.72,323.11,316.25,316.25,95135,315.174602560374,315.555484114039,308.85587524702,308.85587524702,97412.5673534206,0.0,1.0
2018-11-08,324.23,324.84,319.93,322.1,206053,316.942283617124,317.538572649621,312.738934699524,314.860159618406,210790.947258734,0.3,1.0
2018-11-09,317.56,328.02,313.35,323.95,144895,310.422205179823,320.647095802637,306.306833332591,316.668577175978,148226.690720612,0.0,1.0
2018-11-12,312.92,318.86,312.14,316.66,63923,305.886498440831,311.692985085144,305.124030497638,309.542434476139,65392.8344727815,0.0,1.0
2018-11-13,307.14,314.69,306.1,314.64,99523,300.236415477172,307.616714158075,299.219791552915,307.567838007871,101811.414752666,0.0,1.0
2018-11-14,307.14,313.6,305.32,309.5,174038,300.236415477172,306.551214083614,298.457323609723,302.543369766832,178039.799852541,0.0,1.0
2018-11-15,310.56,310.73,303.21,305.75,123885,303.579544151171,303.745723061867,296.394750071086,298.877658501483,126733.590392512,0.0,1.0
2018-11-16,314.74,315.52,308.13,308.13,188237,307.66559030828,308.428058251473,301.204163251224,301.204163251224,192565.289217543,0.0,1.0
2018-11-19,310.29,316.3,309.27,315.02,106419,303.315612940066,309.190526194665,302.31853947589,307.939296749426,108865.980191151,0.0,1.0
2018-11-20,299.35,308.0,297.9,306.16,116085,292.621511275286,301.077085260692,291.204102919351,299.278442933161,118754.238533437,0.0,1.0
2018-11-21,299.49,303.33,296.71,300.0,74826,292.758364495859,296.512052831577,290.04085054448,293.256901227947,76546.5361804102,0.0,1.0
2018-11-23,300.27,304.8,298.14,298.14,36575,293.520832439052,297.949011647594,291.438708440334,291.438708440334,37415.9992622685,0.0,1.0
2018-11-26,303.69,305.0,300.96,304.09,46975,296.863961113051,298.144516248413,294.195323311876,297.254970314688,48055.1350743694,0.0,1.0
2018-11-27,298.32,302.5,297.82,302.41,96470,291.61466258107,295.70070873818,291.125901079024,295.612731667811,98688.2145955173,0.0,1.0
2018-11-28,309.82,309.82,299.58,299.58,124205,302.856177128142,302.856177128142,292.846341566228,292.846341566228,127060.9484175,0.0,1.0
2018-11-29,312.15,313.88,307.41,308.84,93517,305.133805727679,306.82492052476,300.500346688277,301.89820458413,95667.3138211772,0.0,1.0
2018-11-30,316.78,317.83,312.6,313.18,132165,309.65973723663,310.686136390928,305.573691079521,306.140654421895,135203.979289069,0.0,1.0
2018-12-03,315.97,318.6,311.77,317.08,63945,308.867943603315,311.43882910408,304.762346986123,309.952994137858,65415.3403369995,0.0,1.0
2018-12-04,303.12,316.86,302.92,316.86,62378,296.306773000718,309.737939076958,296.111268399899,309.737939076958,63812.3090083877,0.0,1.0
2018-12-06,305.99,306.33,291.13,298.95,157139,299.112264022465,299.444621843857,284.586272181641,292.230502073649,160752.227151705,0.0,1.0
2018-12-07,302.95,306.46,302.0,304.28,163330,296.140594090022,299.571699834389,295.211947236133,297.440699685466,167085.581941389,0.0,1.0
2018-12-10,301.4,305.34,299.8,303.03,190115,294.625433433677,298.476874069804,293.061396627128,296.218795930349,194486.47162669,0.0,1.0
2018-12-11,301.42,308.0,297.77,304.33,164340,294.644983893759,301.077085260692,291.077024928819,297.48957583567,168118.805707757,0.0,1.0
2018-12-12,306.42,310.99,301.34,304.0,77388,299.532598914225,303.999879042931,294.566782053432,297.16699324432,79167.4463679681,0.0,1.0
2018-12-13,297.95,306.1,294.36,305.95,121570,291.252979069556,299.219791552915,287.743671484862,299.073163102301,124365.359680492,0.0,1.0
2018-12-14,287.88,297.99,287.24,295.3,167145,281.409322418338,291.29207998972,280.783707695718,288.662543108709,170988.30339554,0.0,1.0
2018-12-17,279.9,285.2,277.505,285.2,201668,273.608688845674,278.789560767368,271.267521250871,278.789560767368,206305.119322575,0.0,1.0
2018-12-18,277.9,282.87,273.73,282.87,141878,271.653642837488,276.511932167831,267.57737191042,276.511932167831,145140.318341275,0.0,1.0
2018-12-19,270.08,279.59,268.05,277.9,140740,264.00941294548,273.305656714406,262.025041247171,271.653642837488,143976.151364912,0.0,1.0
2018-12-20,267.46,273.68,263.18,269.92,131875,261.448302674756,267.528495760215,257.264504217237,263.853009264825,134907.311078924,0.0,1.0
2018-12-21,268.22,273.03,260.03,267.53,222783,262.191220157866,266.893105807554,254.185306754343,261.516729285042,227905.634002624,0.0,1.0
2018-12-24,266.56,268.63,262.59,266.5,79368,260.568531971072,262.592004589545,256.687765644822,260.509880590826,81192.9741475795,0.0,1.0
2018-12-26,279.15,279.41,267.0,267.0,127556,272.875546592605,273.129702573669,260.998642092873,260.998642092873,130489.000735418,0.0,1.0
2018-12-27,281.36,281.48,267.04,274.89,81113,275.035872431651,275.153175192142,261.037743013037,268.711298595168,82978.0983775906,0.0,1.0
2018-12-28,279.13,289.1724,277.48,282.45,55740,272.855996132523,282.672673148828,271.243083175769,276.101372506112,57021.6759775487,0.0,1.0
2018-12-31,283.28,283.28,278.0,280.67,99259,276.912716599509,276.912716599509,271.751395137898,274.361381558826,101541.344382051,0.0,1.0
2019-01-02,276.69,279.8,271.6,279.64,139735,270.470840002535,273.510936545265,265.495247911701,273.35453286461,142948.042567685,0.0,1.0
2019-01-03,265.79,275.13,265.08,274.38,127109,259.81583925792,268.94590411615,259.121797925014,268.21276186308,130031.722494263,0.0,1.0
2019-01-04,275.06,276.44,265.14,268.01,91875,268.877477505864,270.226459251512,259.18044930526,261.985940327007,93987.5579554589,0.0,1.0
2019-01-07,274.56,276.5,272.67,273.72,88177,268.388716003817,270.285110631758,266.541197526081,267.567596680379,90204.5267791947,0.0,1.0
2019-01-08,279.65,282.46,273.35,278.13,81367,273.364308094651,276.111147736153,267.205913168864,271.87847312843,83237.9388099248,0.0,1.0
2019-01-09,281.0,282.71,277.55,280.81,173915,274.683964150177,276.355528487176,271.311509786056,274.498234779399,177913.971611686,0.0,1.0
2019-01-10,278.92,281.7,276.94,280.64,122208,272.650716301663,275.368230253042,270.715220753559,274.332055868703,125018.029742811,0.0,1.0
2019-01-11,278.01,279.2,276.24,276.62,95417,271.761170367938,272.924422742809,270.030954650694,270.402413392249,97611.0020945421,0.0,1.0
2019-01-14,276.93,278.94,274.37,276.0,128916,270.705445523518,272.670266761745,268.202986633039,269.796349129711,131880.272341616,0.0,1.0
2019-01-15,284.31,286.72,275.08,276.05,177398,277.919565293725,280.27539573359,268.897027965945,269.845225279916,181477.059114912,0.0,1.0
2019-01-16,287.27,288.6,283.15,285.12,78708,280.813033385841,282.113138981285,276.785638608977,278.711358927041,80517.7982210424,0.0,1.0
2019-01-17,284.82,289.81,284.66,286.01,159529,278.418102025813,283.295941816238,278.261698345158,279.581354400684,163197.182400832,0.0,1.0
2019-01-18,284.01,286.56,283.84,285.5,150376,277.626308392497,280.118992052935,277.460129481802,279.082817668596,153833.719892355,0.0,1.0
2019-01-22,284.43,286.42,282.11,283.28,200781,278.036868054217,279.982138832362,275.76901468472,276.912716599509,205397.723797061,0.0,1.0
2019-01-23,290.04,290.98,284.87,284.87,99017,283.520772107179,284.439643731027,278.466978176018,278.466978176018,101293.779875654,0.0,1.0
2019-01-24,290.55,291.22,286.84,289.62,85407,284.019308839267,284.674249252009,280.392698494081,283.11021244546,87370.8338753946,0.0,1.0
2019-01-25,291.29,294.28,291.29,292.83,62007,284.742675862296,287.665469644534,284.742675862296,286.248061288599,63432.7782981675,0.0,1.0
2019-01-28,289.5,290.47,286.5,288.04,113939,282.992909684969,283.941106998939,280.060340672689,281.565726098993,116558.893778362,0.0,1.0
2019-01-29,292.31,292.69,288.11,289.5,113779,285.739749326471,286.111208068026,281.634152709279,282.992909684969,116395.214765868,0.0,1.0
2019-01-30,296.68,298.52,292.11,295.29,165153,290.011524854358,291.810167181889,285.544244725652,288.652767878668,168950.499689991,0.0,1.0
2019-01-31,297.94,299.18,293.4,295.81,89864,291.243203839515,292.455332364591,286.805249400932,289.161079840797,91930.3173671769,0.0,1.0
2019-02-01,299.68,300.47,295.25,297.67,145749,292.944093866637,293.716337039871,288.613666958504,290.97927262841,149100.327449798,0.0,1.0
2019-02-04,305.51,305.51,299.42,299.42,90405,298.6430529805,298.6430529805,292.689937885573,292.689937885573,92483.7570281718,0.0,1.0
2019-02-05,307.23,308.49,303.82,305.51,102744,300.32439254754,301.556071532698,296.991039103583,298.6430529805,105106.477872933,0.0,1.0
2019-02-06,307.29,308.77,304.48,307.06,80759,300.383043927786,301.829777973844,297.636204286284,300.158213636845,82615.9585624481,0.0,1.0
2019-02-07,302.16,306.4,301.6,305.86,92635,295.368350916788,299.513048454143,294.820938034496,298.985186031933,94765.033264805,0.0,1.0
2019-02-08,302.44,302.77,297.08,301.11,142342,295.642057357934,295.964639949285,290.402534055995,294.34195176249,145614.987477507,0.0,1.0
2019-02-11,303.26,305.32,301.35,302.12,217019,296.443626221291,298.457323609723,294.576557283473,295.329249996624,222009.097577532,0.0,1.0
2019-02-12,306.35,307.02,302.28,304.6,113911,299.464172303939,300.119112716681,295.485653677279,297.753507046775,116530.249951176,0.0,1.0
2019-02-13,307.09,309.18,304.18,307.03,129294,300.187539326967,302.230562405522,297.342947385056,300.128887946722,132266.964008633,0.0,1.0
2019-02-14,311.86,312.33,305.25,305.61,184442,304.850324056492,305.309759868416,298.388896999436,298.74080528091,188683.027639954,0.0,1.0
2019-02-15,311.82,314.79,310.71,313.04,208218,304.811223136328,307.714466458485,303.726172601785,306.003801201322,213005.728896542,0.0,1.0
2019-02-19,314.92,315.63,310.28,312.08,165888,307.841544449017,308.535585781923,303.305837710025,305.065379117392,169702.400153635,0.0,1.0
2019-02-20,316.49,317.99,311.52,313.92,133094,309.376255565443,310.842540071583,304.5179662351,306.864021444924,136154.340555362,0.0,1.0
2019-02-21,318.99,325.14,310.99,317.99,250574,311.820063075676,317.831829550849,303.999879042931,310.842540071583,256335.655478979,0.0,1.0
2019-02-22,324.78,325.45,319.345,319.72,174310,317.479921269375,318.134861682118,312.167083742129,312.533654868664,178318.054173781,0.0,1.0
2019-02-25,323.65,331.72,323.13,328.07,191797,316.37532027475,324.263930917782,315.867008312622,320.695971952842,196207.147245531,0.0,1.0
2019-02-26,326.45,328.4,321.78,323.86,216504,319.112384686211,321.018554544193,314.547352257096,316.58060010561,221482.255756068,0.0,1.0
2019-02-27,326.49,328.57,325.52,326.05,206124,319.151485606375,321.184733454888,318.203288292404,318.721375484574,210863.579820528,0.0,1.0
2019-02-28,329.5,330.8,326.52,326.55,157587,322.093829848695,323.364609754016,319.180811296497,319.21013698662,161210.528386688,0.0,1.0
2019-03-01,329.63,334.97,329.46,332.53,121304,322.514164740455,327.738888338775,322.347834588449,325.351561451153,123980.407347933,0.3,1.0
2019-03-04,331.76,332.77,327.74,331.03,210571,324.59818370383,325.58638048928,320.664964815207,323.883942462861,215216.961977029,0.0,1.0
2019-03-05,329.54,332.35,328.7,332.35,173594,322.426107601158,325.175447172558,321.604240967714,325.175447172558,177424.114894456,0.0,1.0
2019-03-06,325.34,332.08,325.15,330.0,123638,318.31677443394,324.911275754665,318.130876028756,322.876177424234,126365.903875253,0.0,1.0
2019-03-07,323.71,325.47,321.22,325.47,135305,316.721961799996,318.443968079592,314.285714279432,318.443968079592,138290.320320946,0.0,1.0
2019-03-08,322.96,325.45,321.42,322.03,91034,315.98815230585,318.424399826415,314.481396811204,315.078228533109,93042.5410745873,0.0,1.0
2019-03-11,323.56,324.79,321.65,323.16,179338,316.575199901167,317.778647471566,314.706431722742,316.183834837622,183294.848421846,0.0,1.0
2019-03-12,328.29,328.64,323.63,324.43,132733,321.203091777581,321.545536208182,316.643688787287,317.426418914376,135661.572648167,0.0,1.0
2019-03-13,326.21,333.17,326.21,329.74,126790,319.167993447149,325.977745552824,319.167993447149,322.62179013293,129587.448457136,0.0,1.0
2019-03-14,329.28,329.9,325.32,326.15,118298,322.171720309854,322.778336158348,318.297206180763,319.109288687618,120908.084056962,0.0,1.0
2019-03-15,326.38,333.12,326.3,330.31,332652,319.334323599156,325.928824919881,319.256050586447,323.179485348481,339991.512770433,0.0,1.0
2019-03-18,328.77,329.64,326.58,326.75,98748,321.672729853834,322.523948867044,319.530006130928,319.696336282935,100926.739965654,0.0,1.0
2019-03-19,327.09,329.28,325.22,329.28,121365,320.028996586947,322.171720309854,318.199364914877,322.171720309854,124042.753229753,0.0,1.0
2019-03-20,324.32,327.87,323.43,326.76,83216,317.318793521902,320.792158460859,316.448006255515,319.706120409523,85052.0475653365,0.0,1.0
2019-03-21,327.65,330.49,322.93,322.93,90297,320.57690767591,323.355599627076,315.958799926084,315.958799926084,92289.2801745721,0.0,1.0
2019-03-22,321.01,328.57,320.92,325.64,87291,314.080247621071,321.477047322062,313.992190481773,318.610298231599,89216.9568836016,0.0,1.0
2019-03-25,322.06,323.27,318.5,320.72,109594,315.107580912875,316.291460230097,311.624431847329,313.796507950001,112012.042165876,0.0,1.0
2019-03-26,321.5,324.51,318.57,321.13,172290,314.559669823913,317.504691927085,311.692920733449,314.197657140134,176091.343912611,0.0,1.0
2019-03-27,319.47,323.39,316.08,321.27,101277,312.573492126424,316.408869749161,309.256673212884,314.334634912375,103511.538902069,0.0,1.0
2019-03-28,318.97,321.18,317.29,320.67,123493,312.084285796994,314.246577773077,310.440552530107,313.747587317058,126217.704647978,0.0,1.0
2019-03-29,320.07,323.96,319.58,319.98,139859,313.160539721741,316.966564964711,312.681117518899,313.072482582444,142944.798121039,0.0,1.0
2019-04-01,324.1,325.05,319.56,322.95,118383,317.103542736952,318.03303476287,312.661549265722,315.978368179262,120994.959466055,0.0,1.0
2019-04-02,322.7,324.06,320.0,324.06,103056,315.733765014546,317.064406230598,313.092050835621,317.064406230598,105329.790111197,0.0,1.0
2019-04-03,324.99,326.52,323.64,324.49,101541,317.974330003339,319.471301371396,316.653472913876,317.485123673908,103781.363702075,0.0,1.0
2019-04-04,323.76,325.94,322.04,325.64,100003,316.770882432939,318.903822029257,315.088012659698,318.610298231599,102209.429829316,0.0,1.0
2019-04-05,325.56,328.48,322.35,324.9,74251,318.53202521889,321.388990182765,315.391320583945,317.886272864041,75889.2470651534,0.0,1.0
2019-04-08,323.58,325.33,321.4,325.0,106888,316.594768154344,318.306990307351,314.461828558027,317.984114129927,109246.33796582,0.0,1.0
2019-04-09,323.73,324.28,321.61,321.61,69642,316.741530053173,317.279657015547,314.667295216387,314.667295216387,71178.5557650594,0.0,1.0
2019-04-10,324.09,324.93,322.44,324.22,87346,317.093758610363,317.915625243807,315.479377723242,317.220952256015,89273.1703836029,0.0,1.0
2019-04-11,323.78,325.27,321.09,324.29,88096,316.790450686116,318.24828554782,314.15852063378,317.289441142136,90039.718110891,0.0,1.0
2019-04-12,324.45,327.17,323.58,325.65,93658,317.445987167554,320.107269599656,316.594768154344,318.620082358187,95724.4360564589,0.0,1.0
2019-04-15,327.44,328.91,324.07,324.34,63246,320.371441017549,321.809707626075,317.074190357186,317.338361775079,64641.4367467468,0.0,1.0
2019-04-16,323.98,330.0,321.78,330.0,139743,316.986133217889,322.876177424234,314.833625368394,322.876177424234,142826.238739219,0.0,1.0
2019-04-17,316.82,324.83,313.49,324.8,94218,309.980698580442,317.817783977921,306.722584426434,317.788431598155,96296.791692834,0.0,1.0
2019-04-18,316.8,321.16,315.43,317.4,100161,309.961130327265,314.2270095199,308.620704984625,310.548177922581,102370.915883864,0.0,1.0
2019-04-22,318.65,322.33,315.76,315.76,84014,311.771193746158,315.371752330768,308.943581162049,308.943581162049,85867.6543471711,0.0,1.0
2019-04-23,325.82,326.74,318.97,318.97,176584,318.786412510194,319.686552156346,312.084285796994,312.084285796994,180480.085167244,0.0,1.0
2019-04-24,327.45,329.91,325.36,325.36,146421,320.381225144137,322.788120284936,318.336342687117,318.336342687117,149651.579702992,0.0,1.0
2019-04-25,326.14,329.13,324.1,327.7,104554,319.099504561029,322.024958411024,317.103542736952,320.625828308853,106860.8414385,0.0,1.0
2019-04-26,328.87,328.96,323.74,326.14,102689,321.770571119721,321.858628259018,316.751314179762,319.099504561029,104954.692756643,0.0,1.0
2019-04-29,330.61,331.83,320.45,329.19,83681,323.473009146139,324.66667258995,313.532336532108,322.083663170556,85527.3071562553,0.0,1.0
2019-04-30,326.78,332.0,316.16,332.0,164516,319.7256886627,324.833002741956,309.334946225593,324.833002741956,168145.821203362,0.0,1.0
2019-05-01,321.56,330.04,321.0,328.74,130049,314.618374583444,322.915313930588,314.070463494482,321.643377474069,132918.353848112,0.0,1.0
2019-05-02,326.68,326.68,320.7,322.29,116023,319.627847396814,319.627847396814,313.776939696824,315.332615824413,118582.889284189,0.0,1.0
2019-05-03,331.1,331.22,326.23,328.56,120118,323.952431348981,324.069840868045,319.187561700327,321.467263195474,122768.239875182,0.0,1.0
2019-05-06,333.18,333.42,326.83,326.83,84128,325.987529679413,326.22234871754,319.774609295643,319.774609295643,85984.1696017188,0.0,1.0
2019-05-07,332.16,332.63,330.0,331.14,116914,324.989548767374,325.449402717039,322.876177424234,323.991567855336,119493.547984207,0.0,1.0
2019-05-08,330.07,333.74,329.67,332.0,112544,322.944666310354,326.535440768375,322.55330124681,324.833002741956,115027.129893209,0.0,1.0
2019-05-09,332.55,334.12,327.04,329.07,96327,325.37112970433,326.907237578742,319.980075954004,321.966253651493,98452.3239019682,0.0,1.0
2019-05-10,334.63,335.67,328.88,331.73,127130,327.406228034762,328.423777199978,321.780355246309,324.568831324064,129934.950093506,0.0,1.0
2019-05-13,331.89,333.08,329.51,330.47,170973,324.725377349482,325.889688413527,322.396755221392,323.336031373899,174745.286103493,0.0,1.0
2019-05-14,329.33,334.84,329.25,331.75,117709,322.220640942797,327.611694693123,322.142367930088,324.588399577241,120306.088575132,0.0,1.0
2019-05-15,332.69,333.8,328.23,328.23,58293,325.508107476571,326.594145527907,321.144387018049,321.144387018049,59579.1555557364,0.0,1.0
2019-05-16,335.36,338.23,333.04,333.04,72535,328.12046927573,330.928513606662,325.850551907172,325.850551907172,74135.3858651185,0.0,1.0
2019-05-17,331.74,337.51,331.57,333.88,98546,324.578615450653,330.224056492282,324.412285298646,326.672418540616,100720.283111104,0.0,1.0
2019-05-20,332.08,333.37,330.0,330.18,117457,324.911275754665,326.173428084596,322.876177424234,323.052291702829,120048.528538764,0.0,1.0
2019-05-21,339.79,339.99,332.51,334.14,113524,332.454837354486,332.650519886258,325.331993197976,326.92680583192,116028.752256865,0.0,1.0
2019-05-22,337.11,341.18,333.93,339.31,85478,329.832691428738,333.814830950303,326.721339173559,331.985199278233,87363.9555108373,0.0,1.0
2019-05-23,331.66,335.78,330.0,335.51,83760,324.500342437944,328.531402592452,322.876177424234,328.26723117456,85608.0501835294,0.0,1.0
2019-05-24,332.82,333.5,330.5,332.93,68703,325.635301122223,326.300621730248,323.365383753665,325.742926514698,70218.8380104946,0.0,1.0
2019-05-28,330.63,335.48,330.61,334.15,77022,323.492577399316,328.237878794794,323.473009146139,326.936589958508,78721.3854015738,0.0,1.0
2019-05-29,329.96,332.32,324.31,329.91,99881,323.130564715538,325.441717984809,317.597507100546,323.081599603901,101992.006819327,0.3,1.0
2019-05-30,331.36,332.03,328.07,329.76,94698,324.501587841377,325.157720337314,321.279683495655,322.934704268989,96699.4629787105,0.0,1.0
2019-05-31,327.94,330.05,324.6,329.89,96916,321.152374205399,323.218701916485,317.881504748041,323.062013559246,98964.3408946833,0.0,1.0
2019-06-03,328.21,330.95,325.93,328.67,124051,321.416785808239,324.100073925952,319.183976717588,321.867264835301,126672.84506507,0.0,1.0
2019-06-04,335.92,336.36,331.13,331.29,81677,328.96720602268,329.398099005086,324.276348327846,324.433036685085,83403.2612907574,0.0,1.0
2019-06-05,340.18,340.18,334.22,337.0,193296,333.139033534161,333.139033534161,327.302392227019,330.024852434041,197381.353311927,0.0,1.0
2019-06-06,342.24,342.47,338.44,340.59,114168,335.156396133609,335.38163564714,331.43504764919,333.540547449585,116580.965694666,0.0,1.0
2019-06-07,347.97,348.45,342.59,344.0,85165,340.767797927221,341.237862998937,335.499151915069,336.879968063235,86964.9809349921,0.0,1.0
2019-06-10,352.62,354.245,348.36,349.38,75952,345.321553309471,346.912919437676,341.14972579799,342.148614075387,77557.2621613869,0.0,1.0
2019-06-11,346.35,354.43,346.1,354.43,82939,339.181328310179,347.094090350734,338.936502751993,347.094090350734,84691.9339372666,0.0,1.0
2019-06-12,347.54,348.01,343.44,345.28,62607,340.346697967141,340.80697001653,336.331558812899,338.133474921145,63930.2126624442,0.0,1.0
2019-06-13,346.49,349.19,344.21,348.92,50750,339.318430622762,341.962546651166,337.085621532111,341.698135048325,51822.6123695281,0.0,1.0
2019-06-14,346.66,348.24,343.88,346.54,50184,339.484912002329,341.032209530061,336.762451795306,339.3673957344,51244.6498355151,0.0,1.0
2019-06-17,345.42,349.47,343.87,346.71,74288,338.270577233729,342.236751276334,336.752658772979,339.533877113966,75858.0931567979,0.0,1.0
2019-06-18,345.45,349.29,344.22,346.33,64772,338.299956300711,342.06047687444,337.095414554438,339.161742265524,66140.9704118043,0.0,1.0
2019-06-19,349.56,349.94,344.16,345.45,80620,342.32488847728,342.697023325722,337.036656420474,338.299956300711,82323.9213641645,0.0,1.0
2019-06-20,351.61,354.35,347.55,353.9,73577,344.332458054401,347.015746172114,340.356490989469,346.57506016738,75132.0660160151,0.0,1.0
2019-06-21,356.19,357.17,350.56,352.24,159076,348.817662280359,349.777378468447,343.304190710022,344.949418461029,162438.106114188,0.0,1.0
2019-06-24,354.38,356.97,352.36,356.97,90916,347.045125239097,349.581518021898,345.066934728958,349.581518021898,92837.5295800592,0.0,1.0
2019-06-25,348.72,355.3,347.12,355.3,169968,341.502274601777,347.946083293219,339.93539102939,347.946083293219,173560.310920669,0.0,1.0
2019-06-26,349.88,356.9,346.02,350.72,72902,342.638265191758,349.512966865606,338.858158573374,343.460879067261,74442.7997431197,0.0,1.0
2019-06-27,352.55,353.17,347.93,350.56,70699,345.253002153179,345.860169537479,340.728625837911,343.304190710022,72193.2388554337,0.0,1.0
2019-06-28,360.84,364.38,353.97,353.97,155340,353.37141766261,356.838147566516,346.643611323672,346.643611323672,158623.144935615,0.0,1.0
2019-07-01,364.54,366.53,359.31,363.99,101256,356.994835923755,358.943647366911,351.873085246514,356.456219695747,103396.067745595,0.0,1.0
2019-07-02,364.56,365.79,359.59,364.24,105447,357.01442196841,358.218963714682,352.147289871682,356.701045253932,107675.645448859,0.0,1.0
2019-07-03,370.02,370.29,365.55,366.4,77951,362.361412159181,362.625823762021,357.983931178824,358.816338076655,79598.5114643759,0.0,1.0
2019-07-05,371.32,372.68,367.49,369.02,81541,363.634505061745,364.966356098274,359.883777510344,361.382109926439,83264.3869009593,0.0,1.0
2019-07-08,370.2,371.97,365.39,370.35,81557,362.537686561074,364.271051513028,357.827242821586,362.684581895986,83280.725064465,0.0,1.0
2019-07-09,368.13,369.2,364.59,368.23,165199,360.510530939298,361.558384328332,357.043801035392,360.608461162573,168690.517060762,0.0,1.0
2019-07-10,369.35,370.96,367.26,369.75,87051,361.705279663244,363.281956257958,359.658537996813,362.09700055634,88890.8419582222,0.0,1.0
2019-07-11,380.0,380.04,368.37,370.85,132519,372.134848441946,372.174020531255,360.745563475157,363.174233012357,135319.818100443,0.0,1.0
2019-07-12,382.22,384.64,379.54,380.03,98883,374.308899398633,376.678810801868,371.684369414884,372.164227508928,100972.913870661,0.0,1.0
2019-07-15,376.01,382.45,375.7,382.45,78236,368.227432533305,374.534138912163,367.923848841155,374.534138912163,79889.5350018206,0.0,1.0
2019-07-16,374.87,377.3,374.45,376.56,69063,367.111027987979,369.490732413542,366.699721050228,368.766048761313,70522.6616369796,0.0,1.0
2019-07-17,373.72,374.68,371.67,374.68,106472,365.984830420326,366.924960563758,363.977260843205,366.924960563758,108722.309048441,0.0,1.0
2019-07-18,375.08,377.36,372.14,373.6,48256,367.316681456855,369.549490547507,364.437532892594,365.867314152397,49275.9011330826,0.0,1.0
2019-07-19,370.84,377.91,370.23,376.44,88299,363.164439990029,370.088106775515,362.567065628057,368.648532493384,90165.2187116642,0.0,1.0
2019-07-22,369.53,373.59,369.3,372.13,47430,361.881554065137,365.85752113007,361.656314551607,364.427739870266,48432.4434421028,0.0,1.0
2019-07-23,371.36,372.4,369.05,370.03,101094,363.673677151055,364.692151473107,361.411488993421,362.371205181508,103230.6438401,0.0,1.0
2019-07-24,372.17,372.88,367.55,370.93,137451,364.466911959576,365.162216544823,359.942535644308,363.252577190976,140356.057001064,0.0,1.0
2019-07-25,373.75,374.36,369.57,372.72,120742,366.014209487308,366.611583849281,361.920726154447,365.005528187584,123293.908625055,0.0,1.0
2019-07-26,386.01,387.5,372.95,379.48,199560,378.020454860725,379.47961518751,365.230767701115,371.62561128092,203777.744324394,0.0,1.0
2019-07-29,396.05,396.36,385.82,389.0,151965,387.852649277454,388.156232969604,377.834387436504,380.948568536623,155176.813571139,0.0,1.0
2019-07-30,402.4,402.44,394.69,396.0,169584,394.071218455366,394.110390544675,386.520798240925,387.803684165817,173168.194996533,0.0,1.0
2019-07-31,405.39,410.08,399.81,402.2,157382,396.999332131264,401.592259602824,391.534825672564,393.875358008817,160708.303053026,0.0,1.0
2019-08-01,406.79,411.11,405.4,406.0,158236,398.370355257103,402.600940902548,397.009125153591,397.596706493237,161580.35253014,0.0,1.0
2019-08-02,408.3,410.32,403.65,404.98,87957,399.849101628543,401.827292138682,395.295346246293,396.59781821584,89815.9904667306,0.0,1.0
2019-08-05,406.66,411.47,403.62,407.62,165735,398.243045966846,402.953489706335,395.265967179311,399.183176110279,169237.845538202,0.0,1.0
2019-08-06,414.26,415.0,409.08,412.2,114190,405.685742935685,406.410426587914,400.612957370082,403.668380336237,116603.430669486,0.0,1.0
2019-08-07,421.12,421.33,410.61,412.86,168185,412.403756252295,412.609409721171,402.111289786177,404.314719809846,171739.626825006,0.0,1.0
2019-08-08,427.06,430.27,423.7,423.7,182869,418.220811514782,421.364371681884,414.930356012769,414.930356012769,186733.97638233,0.0,1.0
2019-08-09,431.63,433.97,426.68,427.83,115223,423.00959943289,425.302865569797,418.158459527896,419.285492031076,117571.098993204,0.32,1.0
2019-08-12,429.0,433.98,426.8,430.62,129600,420.43212509953,425.312665852433,418.276062919532,422.019770886619,132241.084067584,0.0,1.0
2019-08-13,428.44,432.92,423.25,429.46,197699,419.883309271894,424.27383589298,414.796962583627,420.882938100802,201727.855548436,0.0,1.0
2019-08-14,420.3,427.52,420.23,424.52,157848,411.905879205903,418.98168326935,411.837277227448,416.041598478444,161064.742576389,0.0,1.0
2019-08-15,426.48,427.84,421.24,422.48,118073,417.962453875169,419.295292313713,412.82710577372,414.042340820628,120479.178388209,0.0,1.0
2019-08-16,429.94,432.37,428.79,429.44,252909,421.353351667347,423.734820347981,420.226319164166,420.863337535529,258062.965512721,0.0,1.0
2019-08-19,433.53,435.95,431.05,433.49,93085,424.871653133797,427.243321531795,422.441183039982,424.832452003252,94981.9545557955,0.0,1.0
2019-08-20,437.58,440.78,432.0,432.0,125097,428.84076760152,431.976858045153,423.372209890436,423.372209890436,127646.318623477,0.0,1.0
2019-08-21,436.18,441.48,436.09,441.48,120247,427.468728032431,432.662877829698,427.380525488704,432.662877829698,122697.481758293,0.0,1.0
2019-08-22,433.47,437.93,430.2,437.04,110925,424.812851437979,429.183777493793,421.608159015892,428.311552339157,113185.51118979,0.0,1.0
2019-08-23,423.96,435.35,422.34,433.01,82419,415.492782650808,426.655304573614,413.905136863719,424.362038436707,84098.594967332,0.0,1.0
2019-08-26,427.59,430.49,423.96,426.3,74868,419.050285247804,421.892367212346,415.492782650808,417.786048787714,76393.715138672,0.0,1.0
2019-08-27,422.22,429.76,422.05,429.76,145198,413.787533472083,421.176946579893,413.620928667265,421.176946579893,148156.951577508,0.0,1.0
2019-08-28,424.14,425.38,417.68,422.02,136227,415.669187738262,416.88442278517,409.338205155179,413.591527819356,139003.133945022,0.0,1.0
2019-08-29,426.74,428.56,423.13,427.54,110893,418.217261223714,420.00091266353,414.679359191991,419.001283834622,113152.859070267,0.0,1.0
2019-08-30,429.43,430.99,426.09,428.89,80664,420.853537252893,422.382381344164,417.580242852351,420.32432199053,82307.8302872501,0.0,1.0
2019-09-03,427.21,430.88,424.51,428.81,109849,418.677874507623,422.274578235164,416.031798195807,420.245919729439,112087.583670834,0.0,1.0
2019-09-04,432.6,433.7,428.49,430.8,128723,423.960226848617,425.038257938615,419.932310685076,422.196175974073,131346.211916911,0.0,1.0
2019-09-05,436.91,438.98,431.62,435.27,170680,428.184148664885,430.21280717061,422.999799150254,426.576902312523,174158.242505056,0.0,1.0
2019-09-06,439.82,441.79,435.39,438.01,133063,431.036030912063,432.966686591425,426.694505704159,429.262179754884,135774.655627199,0.0,1.0
2019-09-09,424.87,439.5,423.86,439.38,115677,416.384608370716,430.7224218677,415.394779824444,430.604818476064,118034.350938935,0.0,1.0
2019-09-10,425.22,427.32,413.56,423.96,141189,416.727618262988,418.785677616622,405.300488709001,415.492782650808,144066.253228535,0.0,1.0
2019-09-11,425.17,430.99,420.52,426.23,114792,416.678616849807,422.382381344164,412.121485423903,417.71744680926,117131.315758381,0.0,1.0
2019-09-12,423.8,427.99,422.61,427.99,145696,415.335978128626,419.442296553258,414.1697444949,419.442296553258,148665.100187583,0.0,1.0
2019-09-13,421.73,428.1,418.05,425.31,121411,413.307319622901,419.550099662258,409.700815612724,416.815820806716,123885.202605937,0.0,1.0
2019-09-16,419.98,424.6,417.22,418.64,84541,411.59227016154,416.120000739535,408.887392153906,410.279032288268,86263.8386431916,0.0,1.0
2019-09-17,423.18,426.84,416.4,420.27,108215,414.728360605172,418.315264050078,408.083768977725,411.876478357994,110420.284817698,0.0,1.0
2019-09-18,423.18,424.04,419.11,422.61,109001,414.728360605172,415.571184911899,410.739645572177,414.1697444949,111222.302503478,0.0,1.0
2019-09-19,425.26,428.07,422.2,424.11,130139,416.766819393534,419.520698814349,413.76793290681,415.639786890353,132791.068205797,0.0,1.0
2019-09-20,426.32,429.42,422.27,425.79,222361,417.805649352987,420.843736970257,413.836534885264,417.286234373261,226892.435913211,0.0,1.0
2019-09-23,428.29,429.56,425.92,426.0,116071,419.736305032349,420.980940927165,417.413638047533,417.492040308624,118436.38016056,0.0,1.0
2019-09-24,416.59,433.48,415.52,429.72,130643,408.269974347816,424.822651720616,407.221344105726,421.137745449347,133305.339088282,0.0,1.0
2019-09-25,423.72,425.97,412.92,416.11,129419,415.257575867536,417.462639460715,404.673270620275,407.799560781271,132056.395516533,0.0,1.0
2019-09-26,417.65,424.18,415.66,424.18,71448,409.308804307269,415.708388868808,407.358548062635,415.708388868808,72904.0198646664,0.0,1.0
2019-09-27,413.18,420.59,411.34,419.61,69617,404.92807796882,412.190087402357,403.124825963731,411.229659703995,71035.7064007177,0.0,1.0
2019-09-30,417.57,418.64,413.31,415.5,143422,409.230402046179,410.279032288268,405.055481643092,407.201743540454,146344.75894399,0.0,1.0
2019-10-01,411.24,422.14,410.4,419.15,108509,403.026823137367,413.709131210992,402.203599395914,410.778846702722,110720.276165814,0.0,1.0
2019-10-02,411.01,412.63,406.0,410.92,135137,402.801416636731,404.38906242382,397.891475035919,402.713214093004,137890.921123774,0.0,1.0
2019-10-03,414.38,415.11,407.59,409.57,103240,406.104111885182,406.819532517636,399.449719975099,401.390175937097,105343.900610628,0.0,1.0
2019-10-04,412.47,417.9,409.04,415.82,57435,404.232257901639,409.553811373178,400.87076095737,407.515352584817,58605.4526498588,0.0,1.0
2019-10-07,416.09,419.3,411.91,412.19,141563,407.779960215998,410.925850942268,403.683442074003,403.957849987821,144447.874875459,0.0,1.0
2019-10-08,403.62,412.06,402.71,412.06,93635,395.559007768467,403.830446313548,394.667182048559,403.830446313548,95543.1628600944,0.0,1.0
2019-10-09,408.75,411.88,405.65,406.0,63901,400.586552760916,403.654041226094,397.548465143646,397.891475035919,65203.2215509467,0.0,1.0
2019-10-10,413.51,415.9,407.25,407.25,104268,405.251487295819,407.593754845908,399.116510365463,399.116510365463,106392.8499503,0.0,1.0
2019-10-11,417.12,421.5,412.86,416.52,137552,408.789389327543,413.081913122265,404.614468924457,408.201372369362,140355.135769015,0.0,1.0
2019-10-14,412.24,418.51,411.1,416.5,103703,404.006851401003,410.151628613996,402.889619180458,408.181771804089,105816.335964974,0.0,1.0
2019-10-15,414.4,418.04,412.81,413.91,48522,406.123712450455,409.691015330087,404.565467511275,405.643498601274,49510.8169840071,0.0,1.0
2019-10-16,415.8,415.85,410.47,413.67,100587,407.495752019544,407.544753432726,402.272201374368,405.408291818001,102636.835826436,0.0,1.0
2019-10-17,417.85,419.76,416.09,416.81,43416,409.504809959997,411.37666394354,407.779960215998,408.485580565816,44300.7631626407,0.0,1.0
2019-10-18,417.53,418.99,413.13,417.85,52296,409.191200915633,410.622042180541,404.879076555638,409.504809959997,53361.7263302345,0.0,1.0
2019-10-21,415.51,418.99,414.96,417.39,65793,407.21154382309,410.622042180541,406.672528278091,409.053996958724,67133.7781177359,0.0,1.0
2019-10-22,411.83,417.44,411.43,415.28,56322,403.605039812912,409.102998371906,403.213028507458,406.986137322454,57469.7711177043,0.0,1.0
2019-10-23,407.49,413.07,406.03,410.76,50508,399.351717148735,404.82027485982,397.920875883828,402.556409570822,51537.2891518946,0.0,1.0
2019-10-24,406.19,409.01,406.11,407.86,90957,398.077680406009,400.841360109461,397.999278144918,399.71432760628,92810.5886075252,0.0,1.0
2019-10-25,404.51,408.7,402.7,405.32,43265,396.431232923102,400.537551347734,394.657381765922,397.225055816647,44146.6859736422,0.0,1.0
2019-10-28,408.75,412.6,406.29,406.29,76430,400.586552760916,404.359661575911,398.175683232373,398.175683232373,77987.5467228816,0.0,1.0
2019-10-29,412.16,418.26,408.11,408.11,62027,403.928449139912,409.906621548087,399.959334672189,399.959334672189,63291.0318013892,0.0,1.0
2019-10-30,402.0,417.32,395.0,414.0,122556,393.971361981378,408.98539498027,387.111164135931,405.731701145001,125053.536257614,0.0,1.0
2019-10-31,393.91,400.65,393.59,400.52,125259,386.042933328568,392.64832382547,385.729324284205,392.520920151197,127811.619978561,0.0,1.0
2019-11-01,411.17,413.37,398.65,398.65,65734,402.958221158913,405.114283338911,390.688267298199,390.688267298199,67073.5757723656,0.0,1.0
2019-11-04,414.98,416.71,408.08,414.86,132947,406.692128843363,408.387577739452,399.92993382428,406.574525451727,135656.291693929,0.0,1.0
2019-11-05,410.95,420.72,410.17,416.2,121476,402.742614940913,412.31749107663,401.978192895278,407.887763324998,123951.527223718,0.0,1.0
2019-11-06,413.11,415.74,409.7,410.0,94400,404.859475990365,407.436950323726,401.517579611369,401.81158809046,96323.752592438,0.0,1.0
2019-11-07,405.31,417.06,404.2,415.0,85002,397.528864578373,409.053288251108,396.440174342056,407.032836100824,86665.8089257007,0.32,1.0
2019-11-08,406.26,407.9,403.35,405.53,98576,398.460626492339,400.069141796448,395.60649262956,397.744641021608,100505.503172394,0.0,1.0
2019-11-11,405.83,407.7,400.83,401.03,129430,398.038881626018,399.872981393508,393.134871552514,393.331031955454,131963.43202811,0.0,1.0
2019-11-12,408.21,409.67,402.36,406.13,81898,400.373190421006,401.805161362469,394.635498635006,398.333122230428,83501.0519681539,0.0,1.0
2019-11-13,408.89,410.37,405.79,405.79,91214,401.040135791002,402.491722772759,397.99964954543,397.99964954543,92999.4011358421,0.0,1.0
2019-11-14,412.95,414.67,407.81,409.52,149646,405.022191970687,406.709171435973,399.980869615125,401.658041060264,152575.135202647,0.0,1.0
2019-11-15,407.46,413.78,405.21,413.53,173527,399.63758890998,405.836257642889,397.430784376903,405.591057139214,176923.576215266,0.0,1.0
2019-11-18,414.26,415.05,407.5,407.5,98485,406.307042609945,407.081876201559,399.676820990568,399.676820990568,100412.721960044,0.0,1.0
2019-11-19,419.83,421.63,414.73,415.08,65830,411.770109831829,413.53555345829,406.768019556855,407.111300262,67118.5407587923,0.0,1.0
2019-11-20,426.55,429.47,419.17,419.17,125649,418.361099370618,421.225041253544,411.122780502126,411.122780502126,128108.423633624,0.0,1.0
2019-11-21,424.51,427.44,420.68,427.44,109457,416.360263260628,419.234013163702,412.603791544325,419.234013163702,111599.485277763,0.0,1.0
2019-11-22,424.6,428.48,422.95,425.69,114598,416.448535441952,420.254047258991,414.830212117695,417.517609637975,116841.113988699,0.0,1.0
2019-11-25,429.17,433.12,426.94,426.94,76161,420.930800649134,424.804968607202,418.743612156351,418.743612156351,77651.7572950081,0.0,1.0
2019-11-26,427.75,434.0,426.13,429.99,97784,419.538061788259,425.668074380139,417.949162524444,421.735058301189,99698.0007528141,0.0,1.0
2019-11-27,432.76,433.09,426.54,429.13,43552,424.45187988191,424.775544546761,418.351291350471,420.891568568546,44404.4764868134,0.0,1.0
2019-11-29,430.02,432.23,428.71,431.89,28846,421.76448236163,423.932054814119,420.479631722372,423.59858212912,29410.6247414267,0.0,1.0
2019-12-02,422.47,431.18,422.4,428.88,51243,414.359427150639,422.902212698683,414.29077100961,420.646368064871,52246.0182910952,0.0,1.0
2019-12-03,429.91,430.05,416.96,419.85,47522,421.656594140013,421.793906422071,408.955208049638,411.789725872123,48452.1843223352,0.0,1.0
2019-12-04,433.04,438.68,429.53,431.13,133296,424.726504446026,430.258227808939,421.283889374426,422.853172597948,135905.104192374,0.0,1.0
2019-12-05,432.69,434.52,431.16,434.31,117680,424.383223740881,426.178091427783,422.882596658389,425.972123004696,119983.44032348,0.0,1.0
2019-12-06,435.92,439.19,433.66,436.21,82658,427.551214248364,430.758436836436,425.334601695141,427.835646832628,84275.9280273472,0.0,1.0
2019-12-09,430.09,436.19,428.74,435.74,110907,421.833138502659,427.816030792334,420.509055782813,427.374669885718,113077.867232802,0.0,1.0
2019-12-10,432.2,434.6,429.23,431.08,51484,423.902630753677,426.256555588959,420.989648770016,422.804132497213,52491.7355677604,0.0,1.0
2019-12-11,435.5,436.57,429.71,433.4,65944,427.13927740219,428.18873555792,421.460433737073,425.079593171318,67234.7721676713,0.0,1.0
2019-12-12,436.37,438.49,433.95,436.57,48646,427.99257515498,430.071875426145,425.619034279404,428.18873555792,49598.1852309313,0.0,1.0
2019-12-13,440.12,441.19,434.96,436.95,70333,431.670582710108,432.720040865838,426.609644314252,428.561440323506,71709.6814095114,0.0,1.0
2019-12-16,441.41,445.1,440.49,442.38,66356,432.935817309072,436.554976743318,432.033479455547,433.887195263331,67654.8365576549,0.0,1.0
2019-12-17,438.97,442.73,438.49,442.16,56006,430.542660393202,434.230475968477,430.071875426145,433.671418820097,57102.2481199593,0.0,1.0
2019-12-18,433.55,439.89,431.41,439.89,101139,425.226713473524,431.444998246726,423.127797162064,431.444998246726,103118.670724647,0.0,1.0
2019-12-19,431.08,435.59,430.3,433.42,64308,422.804132497213,427.227549583513,422.039106925746,425.099209211612,65566.7494928819,0.0,1.0
2019-12-20,435.72,437.01,430.27,432.55,123469,427.355053845424,428.620288444388,422.009682865305,424.245911458823,125885.752832255,0.0,1.0
2019-12-23,436.11,437.2,434.03,436.11,91769,427.737566631158,428.806640827181,425.69749844058,427.737566631158,93565.2645738054,0.0,1.0
2019-12-24,437.04,438.02,434.73,436.8,15665,428.649712504829,429.610898479236,426.38405985087,428.414320021301,15971.6229832369,0.0,1.0
2019-12-26,438.85,441.93,437.8,438.19,31284,430.424964151438,433.445834356716,429.395122036002,429.777634821735,31896.3455734173,0.0,1.0
2019-12-27,438.71,443.04,437.17,439.19,55500,430.28765186938,434.534524593034,428.77721676674,430.758436836436,56586.3437963386,0.0,1.0
2019-12-30,441.19,441.19,436.77,438.92,45510,432.720040865838,432.720040865838,428.38489596086,430.493620292467,46400.8019129977,0.0,1.0
2019-12-31,439.26,442.01,437.05,440.82,66712,430.827092977465,433.524298517892,428.659520524976,432.357144120398,68017.8048169612,0.0,1.0
2020-01-02,440.75,442.0,434.06,440.74,51581,432.288487979369,433.514490497745,425.726922501021,432.278679959222,52590.6342226837,0.0,1.0
2020-01-03,441.35,444.04,433.34,437.79,77770,432.87696918819,435.515326607735,425.020745050436,429.385314015855,79292.2514782208,0.0,1.0
2020-01-06,446.38,446.53,437.96,439.57,64615,437.810403322135,437.95752362434,429.552050358354,431.131141602022,65879.7586378454,0.0,1.0
2020-01-07,442.29,446.3,442.17,445.37,65980,433.798923082008,437.731939160959,433.681226840244,436.819793287287,67271.4768231068,0.0,1.0
2020-01-08,448.13,449.05,442.31,443.04,69385,439.526806847861,440.429144701386,433.818539122302,434.534524593034,70743.1254830443,0.0,1.0
2020-01-09,455.79,458.8,447.09,449.49,52159,447.039750280469,449.991964344718,438.506772752572,440.860697587854,53179.9478571753,0.0,1.0
2020-01-10,458.74,459.41,452.37,457.23,68529,449.933116223836,450.590253573686,443.685407390192,448.452105181638,69870.37034269,0.0,1.0
2020-01-13,463.5,463.83,458.99,460.0,112624,454.601733813812,454.925398478663,450.178316727511,451.168926762359,114828.475382322,0.0,1.0
2020-01-14,464.83,467.23,461.33,463.5,62929,455.906200493364,458.260125328646,452.473393441911,454.601733813812,64160.7572749513,0.0,1.0
2020-01-15,468.0,472.12,464.81,465.55,58173,459.015342879965,463.056247180533,455.88658445307,456.612377943949,59311.6644624219,0.0,1.0
2020-01-16,473.25,474.51,470.0,470.0,50291,464.164553457145,465.400363995668,460.976946909367,460.976946909367,51275.3840695795,0.0,1.0
2020-01-17,473.83,475.97,471.84,474.22,45613,464.733418625671,466.832334937131,462.781622616416,465.115931411404,46505.8180104936,0.0,1.0
2020-01-21,477.02,479.44,471.69,473.26,67576,467.862177052566,470.235717928142,462.634502314211,464.174361477292,68898.7165474124,0.0,1.0
2020-01-22,480.3,485.15,478.89,478.89,58348,471.079207660785,475.836097432084,469.696276820057,469.696276820057,59490.0898707886,0.0,1.0
2020-01-23,480.06,482.0,478.72,479.66,54543,470.843815177257,472.746571085776,469.529540477558,470.451494371377,55610.6117060126,0.0,1.0
2020-01-24,477.73,481.01,476.31,480.53,50749,468.558546483004,471.775577091223,467.165807622129,471.304792124166,51742.3488526197,0.0,1.0
2020-01-27,478.63,481.4,472.49,472.49,58737,469.441268296235,472.158089876956,463.419143925972,463.419143925972,59886.704064244,0.0,1.0
2020-01-28,477.97,485.49,477.65,479.85,56521,468.793938966532,476.169570117082,468.480082321828,470.63784675417,57627.3286074389,0.0,1.0
2020-01-29,480.07,486.16,477.21,477.5,57563,470.853623197404,476.826707466932,468.04852943536,468.332962019623,58689.7244675431,0.0,1.0
2020-01-30,481.9,482.71,476.75,477.04,44185,472.648490884306,473.442940516214,467.597360508597,467.881793092861,45049.8666782203,0.0,1.0
2020-01-31,467.04,481.0,466.03,481.0,65491,458.073772945853,471.765769071076,457.083162911005,471.765769071076,66772.9052534417,0.0,1.0
2020-02-03,471.47,475.67,467.83,468.91,61476,462.418725870977,466.53809433272,458.848606537466,459.907872713343,62679.3165986255,0.0,1.0
2020-02-04,476.93,481.75,471.08,476.78,124964,467.773904871243,472.501370582101,462.036213085244,467.626784569038,127410.015606589,0.0,1.0
2020-02-05,488.74,490.57,477.9035,481.7,89943,479.35717666486,481.152044351762,468.728715632555,472.452330481366,91703.5228842178,0.0,1.0
2020-02-06,487.5,492.94,484.01,490.0,51266,478.140982166631,483.476545126603,474.717983135325,480.592987203383,52269.4684876234,0.0,1.0
2020-02-07,484.84,487.06,483.05,486.66,51156,475.532048807527,477.709429280162,473.776413201212,477.317108474282,52157.3153737928,0.0,1.0
2020-02-10,486.9,487.02,482.06,483.36,57408,477.55250095781,477.670197199574,472.805419206658,474.080461825769,58531.6905344182,0.0,1.0
2020-02-11,490.07,491.0,487.32,489.12,49993,480.661643344412,481.573789218083,477.964437803985,479.729881430446,50971.5510884749,0.0,1.0
2020-02-12,490.1,494.76,490.07,491.52,55664,480.691067404853,485.261604793358,480.661643344412,482.083806265728,56753.5538933224,0.0,1.0
2020-02-13,491.64,493.67,489.39,489.39,42956,482.201502507492,484.192530597334,479.994697974415,479.994697974415,43796.810524604,0.0,1.0
2020-02-14,491.69,492.62,487.89,491.28,159829,482.250542608227,483.162688481899,478.523494952364,481.8484137822,162957.454822072,0.0,1.0
2020-02-18,491.58,494.66,488.81,491.01,125997,482.14265438661,485.163524591888,479.425832805889,481.58359723823,128463.235302834,0.0,1.0
2020-02-19,507.2,513.75,489.15,497.77,167968,497.462781856236,503.887035052526,479.759305490887,488.213818857608,171255.765671773,0.0,1.0
2020-02-20,487.26,504.54,486.74,504.54,115138,477.905589683103,494.853848497132,477.395572635458,494.853848497132,117391.683820231,0.0,1.0
2020-02-21,485.56,490.71,485.09,487.19,120105,476.238226258111,481.28935663382,475.777249311202,477.836933542073,122455.906696563,0.0,1.0
2020-02-24,474.86,480.86,473.82,476.53,112985,465.743644700813,471.628456789017,464.723610605524,467.381584065363,115196.541510438,0.0,1.0
2020-02-25,458.48,477.83,456.83,477.83,115254,449.678107700014,468.656626684474,448.059784375758,468.656626684474,117509.954376635,0.0,1.0
2020-02-26,451.43,464.68,447.01,458.33,196647,442.763453496374,455.759080191159,438.428308591396,449.530987397809,200496.12159493,0.0,1.0
2020-02-27,440.42,458.42,440.01,441.0,164338,431.964823314518,449.619259579132,431.562694488491,432.533688483044,167554.712915364,0.0,1.0
2020-02-28,417.62,434.59,413.29,434.17,209104,409.916394024044,426.573357786766,405.66626714764,426.161105295291,213033.71554073,0.32,1.0
2020-03-02,450.06,454.41,403.94,406.1,329191,441.75799122279,446.027749170217,396.488741444549,398.608897114995,335377.524354237,0.0,1.0
2020-03-03,432.62,458.8,430.75,450.0,146790,424.639697291035,450.33676925969,422.804192150417,441.699098009722,149548.641366132,0.0,1.0
2020-03-04,448.05,450.48,439.0,441.71,132137,439.785068585013,442.170243714265,430.902008947262,433.562019070831,134620.265850512,0.0,1.0
2020-03-05,437.67,448.01,432.95,439.03,94299,429.596542724255,439.745806442967,424.963609962909,430.931455553796,96071.1719612025,0.0,1.0
2020-03-06,435.1,437.24,421.25,425.0,106266,427.073950097844,429.174474697268,413.479433414656,417.160259231404,108263.069169653,0.0,1.0
2020-03-09,393.12,410.21,393.03,410.21,137631,385.868332021293,402.643082210151,385.779992201691,402.643082210151,140217.515224894,0.0,1.0
2020-03-10,413.31,414.05,391.52,398.91,161779,405.685898218662,406.412247846501,384.29784633948,391.551527082351,164819.331368428,0.0,1.0
2020-03-11,414.05,415.5,398.0,406.88,187731,406.412247846501,407.835500495643,390.65831335082,399.374508884879,191259.05029161,0.0,1.0
2020-03-12,380.19,403.19,359.0,359.0,243463,373.176844605147,395.752576281199,352.377724856645,352.377724856645,248038.428182592,0.0,1.0
2020-03-13,420.72,422.49,377.65,395.46,165533,412.959210032556,414.696559818061,370.68369858527,388.165167330943,168643.880722529,0.0,1.0
2020-03-16,365.04,397.48,362.75,381.01,153331,358.306308305486,390.147905504231,356.058550673392,373.981718517076,156212.567132028,0.0,1.0
2020-03-17,358.03,377.32,343.47,373.65,195378,351.425617912046,370.359785913396,337.134198207554,366.757484380739,199049.761242811,0.0,1.0
2020-03-18,362.84,380.0,339.68,342.61,143097,356.146890492994,372.990349430432,333.414110248761,336.290062153579,145786.238392053,0.0,1.0
2020-03-19,377.91,397.08,358.41,360.5,204900,370.938902508564,389.755284083778,351.798608261476,353.850055183344,208750.709284832,0.0,1.0
2020-03-20,351.57,385.37,342.9,377.89,168130,345.084781971728,378.261292000014,336.574712683408,370.919271437542,171289.686442454,0.0,1.0
2020-03-23,355.43,364.84,330.01,351.95,162183,348.873578679101,358.10999759526,323.922487409307,345.457772321159,165230.92378693,0.0,1.0
2020-03-24,368.25,374.93,342.22,373.01,156258,361.457095204622,368.013872926189,335.907256268638,366.129290108014,159194.574579938,0.0,1.0
2020-03-25,377.09,397.8,364.58,368.27,114584,370.134028596635,390.462002640594,357.854793671965,361.476726275645,116737.390301089,0.0,1.0
2020-03-26,418.51,422.91,377.51,381.0,133838,410.789976684552,415.108812309536,370.546281088111,373.971902981564,136353.232939304,0.0,1.0
2020-03-27,409.78,424.38,403.84,410.6,96728,402.221014183164,416.551696029701,396.390586089435,403.025888095093,98545.8204377903,0.0,1.0
2020-03-30,432.56,433.76,409.34,412.44,72669,424.580804077967,425.758668339326,401.789130620665,404.831946629177,74034.6768815006,0.0,1.0
2020-03-31,433.2,447.51,424.09,431.57,149042,425.208998350692,439.255029667401,416.267045499873,423.609066062346,151842.963461347,0.0,1.0
2020-04-01,400.58,420.12,394.71,415.4,189075,393.190721512743,412.370277901876,387.429002167594,407.73734514053,192628.30823831,0.0,1.0
2020-04-02,427.72,434.1,394.47,397.51,135826,419.830084890485,426.092396546711,387.193429315322,390.177352110765,138378.593652131,0.0,1.0
2020-04-03,416.31,431.07,408.49,423.01,234150,408.63055887206,423.118289286779,400.954810102203,415.20696766465,238550.407901628,0.0,1.0
2020-04-06,437.89,447.58,422.24,432.16,110263,429.812484505504,439.32373841598,414.451171430277,424.188182657514,112335.185250725,0.0,1.0
2020-04-07,426.19,454.8,419.97,449.46,134095,418.328307957252,446.410555055159,412.223044869206,441.16905909211,136615.062769886,0.0,1.0
2020-04-08,445.93,450.42,426.81,428.74,107805,437.704175056611,442.111350501197,418.936871158954,420.83126951264,109830.991773799,0.0,1.0
2020-04-09,470.95,472.91,448.0,450.06,135067,462.262644905952,464.186489866172,439.735990907456,441.75799122279,137605.329677767,0.0,1.0
2020-04-13,453.58,475.0,448.42,474.58,97636,445.213059722777,466.237936788039,440.148243398932,465.825684296564,99470.8845863048,0.0,1.0
2020-04-14,459.8,464.17,452.06,464.0,87254,451.318322810822,455.607711829272,443.721098325055,455.44084772558,88893.7744652941,0.0,1.0
2020-04-15,451.82,476.36,450.77,453.73,108644,443.485525472783,467.57284961758,442.454894244094,445.360292755447,110685.759197371,0.0,1.0
2020-04-16,450.27,463.31,446.05,453.39,117967,441.964117468527,454.763575775298,437.821961482747,445.026564548062,120183.967409487,0.0,1.0
2020-04-17,450.9,462.29,444.13,462.29,162403,442.582496205741,453.762391153143,435.937378664573,453.762391153143,165455.058272253,0.0,1.0
2020-04-20,441.78,449.7,438.01,448.26,107386,433.630727819411,441.404631944382,429.93027093164,439.991194830751,109404.11745857,0.0,1.0
2020-04-21,408.93,433.9,403.86,433.9,104891,401.386693664701,425.896085836485,396.410217160458,425.896085836485,106862.228636385,0.0,1.0
2020-04-22,417.42,431.68,411.3,416.66,142311,409.720083313818,423.71703695297,403.712975580886,408.974102614957,144985.467003581,0.0,1.0
2020-04-23,437.99,440.07,418.7,420.56,112851,429.910639860618,431.952271246974,410.976471859268,412.802161464374,114971.821832614,0.0,1.0
2020-04-24,455.97,455.97,439.49,440.33,87442,447.558972709984,447.558972709984,431.382970187317,432.207475170268,89085.3075709336,0.0,1.0
2020-04-27,456.84,462.27,451.73,460.82,131409,448.412924299469,453.74276008212,443.397185653181,452.319507432978,133878.584462716,0.0,1.0
2020-04-28,437.16,462.0,437.16,460.0,86618,429.095950413178,453.477740623314,429.095950413178,451.514633521049,88245.8220440877,0.0,1.0
2020-04-29,438.91,463.69,429.87,463.69,136791,430.81366912766,455.136566124728,421.94042502542,455.136566124728,139361.729008206,0.0,1.0
2020-04-30,416.57,436.63,414.75,436.63,128580,408.885762795355,428.575727031077,407.099335332293,428.575727031077,130996.418740086,0.0,1.0
2020-05-01,427.28,432.87,412.0,414.14,107690,419.398201327986,424.885085678818,404.400063066678,406.500587666102,109713.830565562,0.0,1.0
2020-05-04,416.0,420.42,411.81,420.42,77486,408.326277271209,412.664743967216,404.213567891963,412.664743967216,78942.2033169571,0.0,1.0
2020-05-05,425.0,429.86,417.8,417.8,94740,417.160259231404,421.930609489909,410.093073663248,410.093073663248,96520.4597249634,0.0,1.0
2020-05-06,420.0,428.34,420.0,425.86,74544,412.25249147574,420.438648092187,412.25249147574,418.004395285378,75944.9139723208,0.0,1.0
2020-05-07,422.69,433.71,421.42,424.95,86175,414.892870528287,425.70959066177,413.646297518349,417.111181553847,87794.4966940967,0.0,1.0
2020-05-08,426.29,430.31,420.83,430.31,105346,418.426463312365,422.372308587918,413.06718092318,422.372308587918,107325.779503758,0.0,1.0
2020-05-11,437.42,442.78,420.42,420.42,118250,429.351154336472,434.612281370543,412.664743967216,412.664743967216,120472.285861061,0.0,1.0
2020-05-12,434.29,440.87,432.04,436.04,172628,426.278891721427,432.73751408788,424.070396231378,427.996610435909,175872.217874192,0.0,1.0
2020-05-13,430.5,440.59,425.41,433.64,113175,422.558803762634,432.462679093563,417.562696187368,425.64088191319,115301.910801908,0.0,1.0
2020-05-14,433.96,434.99,422.51,429.25,148963,425.954979049553,426.96597920722,414.716190889083,421.331861823718,151762.478805254,0.0,1.0
2020-05-15,458.51,459.25,433.15,433.19,236638,450.052118729861,450.778468357699,425.159920673135,425.199182815181,241085.165172006,0.0,1.0
2020-05-18,465.77,473.56,459.29,468.0,168351,457.178197511084,464.824499674408,450.817730499745,459.36706193011,171514.839720892,0.0,1.0
2020-05-19,467.96,477.65,467.2,468.59,102860,459.327799788065,468.839053698541,458.581819089204,459.946178525279,104793.059819609,0.0,1.0
2020-05-20,473.75,480.99,471.43,472.63,85146,465.010994849124,472.117442559324,462.733790610496,463.911654871855,86746.1585786545,0.0,1.0
2020-05-21,477.21,478.25,472.66,472.66,84588,468.407170136043,469.427985829221,463.941101478389,463.941101478389,86177.6720204264,0.0,1.0
2020-05-22,477.16,479.94,473.74,479.94,61187,468.358092458486,471.086811330635,465.001179313612,471.086811330635,62336.8943338752,0.0,1.0
2020-05-26,479.5,489.0,479.21,485.54,110555,470.654927768137,479.979686503897,470.370277238308,476.583511216978,112632.672840335,0.0,1.0
2020-05-27,475.31,481.57,463.37,481.57,106239,466.856315525253,473.004977525186,455.128675864039,473.004977525186,108162.741748898,0.32,1.0
2020-05-28,482.27,492.3,473.49,474.06,76717,473.692527589076,483.544137790246,465.068685359138,465.62854755402,78106.1668384512,0.0,1.0
2020-05-29,478.51,482.53,473.97,481.04,178781,469.999401531608,473.947903327092,465.540148260092,472.484403905383,182018.309025967,0.0,1.0
2020-06-01,469.92,477.58,469.39,475.71,85461,461.562180033298,469.085942161011,461.041606413495,467.249201276047,87008.5003868878,0.0,1.0
2020-06-02,466.26,469.0,458.06,469.0,103937,457.967275413529,460.658542806471,449.913117522243,460.658542806471,105819.057870982,0.0,1.0
2020-06-03,469.17,472.75,462.29,466.05,137804,460.825519250559,464.341846720169,454.067884336894,457.761010394362,140299.310648304,0.0,1.0
2020-06-04,452.24,464.17,449.41,461.13,91041,444.196629848184,455.914447365628,441.416963161314,452.92851565959,92689.5412377887,0.0,1.0
2020-06-05,456.38,460.6,449.0,455.47,78880,448.262997368906,452.407942039788,441.014255266749,447.369182285849,80308.3337489348,0.0,1.0
2020-06-08,458.28,462.27,454.52,454.52,98543,450.12920468518,454.048240049354,446.436078627712,446.436078627712,100327.385048444,0.0,1.0
2020-06-09,436.69,454.67,436.41,454.67,85223,428.923196286051,446.58341078426,428.648176260495,446.58341078426,86766.190759197,0.0,1.0
2020-06-10,448.7,454.13,428.11,436.67,147790,440.719590953653,446.053015020688,420.49579693151,428.903551998511,150466.133934522,0.0,1.0
2020-06-11,427.89,446.85,424.54,442.2,119244,420.279709768573,438.902494356229,416.98929160567,434.335197503244,121403.232119143,0.0,1.0
2020-06-12,435.24,437.92,427.34,435.75,163205,427.498985439421,430.131319969744,419.739491861231,427.999914771684,166160.263812055,0.0,1.0
2020-06-15,444.0,448.89,425.18,425.91,110168,436.103183381819,440.906211685281,417.617908806941,418.334925302141,112162.886821154,0.0,1.0
2020-06-16,450.62,454.49,445.06,454.24,78746,442.605442557467,446.406612196403,437.144330621424,446.161058602156,80171.9073198987,0.0,1.0
2020-06-17,449.0,453.44,445.35,452.55,106413,441.014255266749,445.375287100567,437.42917279075,444.50111630505,108339.892485109,0.0,1.0
2020-06-18,450.17,453.42,444.25,444.75,75536,442.163446087823,445.355642813028,436.348736976065,436.839844164558,76903.7816691117,0.0,1.0
2020-06-19,456.01,457.64,452.25,452.31,139929,447.899578049422,449.500587483909,444.206451991954,444.265384854573,142462.789466971,0.0,1.0
2020-06-22,454.67,459.09,449.96,456.83,61614,446.58341078426,450.924798330539,441.957181068656,448.70499383855,62729.6865568822,0.0,1.0
2020-06-23,453.32,456.96,450.17,456.38,93664,445.257421375329,448.832681707558,442.163446087823,448.262997368906,95360.0376807838,0.0,1.0
2020-06-24,445.0,451.99,440.06,448.58,262403,437.085397758805,443.951076253938,432.233258736494,440.601725228415,267154.509390488,0.0,1.0
2020-06-25,450.0,450.44,437.09,445.5,156500,441.996469643735,442.428643969609,429.316082036845,437.576504947298,159333.85182186,0.0,1.0
2020-06-26,444.66,453.4,444.66,450.0,240254,436.75144487063,445.335998525488,436.75144487063,441.996469643735,244604.442400058,0.0,1.0
2020-06-29,443.46,448.43,441.18,445.84,107384,435.572787618246,440.454393071867,433.333338838718,437.910457835473,109328.47504178,0.0,1.0
2020-06-30,451.07,453.39,438.98,440.53,135026,443.04743902711,445.326176381718,431.172467209349,432.694899493677,137471.007515006,0.0,1.0
2020-07-01,459.9,465.75,451.61,453.79,116966,451.720391975897,457.466346081266,443.577834790683,445.719062132513,119083.982825531,0.0,1.0
2020-07-02,467.36,468.9,460.99,463.62,169412,459.047711228214,460.560321368772,452.791005646812,455.374229458286,172479.658177922,0.0,1.0
2020-07-06,479.55,483.98,468.18,472.19,184983,471.020904483674,475.372114173722,459.853127017342,463.791806669056,188332.612853438,0.0,1.0
2020-07-07,471.59,480.58,471.59,475.56,117587,463.202478042865,472.03258529197,463.202478042865,467.101869119499,119716.227694422,0.0,1.0
2020-07-08,476.14,479.98,466.2,472.08,132243,467.671553458151,471.443256665778,457.90834255091,463.683763087588,134637.613843311,0.0,1.0
2020-07-09,474.97,478.95,468.19,477.88,96520,466.522362637078,470.431575857482,459.862949161112,469.380606474107,98267.7532130727,0.0,1.0
2020-07-10,473.47,477.12,468.97,476.26,79892,465.049041071599,468.634123547598,460.629076375161,467.78941918339,81338.6587204601,0.0,1.0
2020-07-13,461.97,477.1,461.21,475.57,69797,453.753575736259,468.614479260058,453.007092809749,467.111691263269,71060.8616971906,0.0,1.0
2020-07-14,462.43,465.42,452.89,461.59,78791,454.205394349672,457.142215336861,444.835069193225,453.380334273004,80217.7221654706,0.0,1.0
2020-07-15,475.05,475.17,466.55,466.55,54261,466.600939787237,466.718805512475,458.252117582855,458.252117582855,55243.5407904531,0.0,1.0
2020-07-16,472.81,478.4,471.13,474.48,44163,464.400779582788,469.89135795014,462.750659429451,466.041077592355,44962.6894441456,0.0,1.0
2020-07-17,480.59,482.28,473.19,475.0,52106,472.042407435739,473.702349732846,464.774021046042,466.551829068387,53049.5187414046,0.0,1.0
2020-07-20,481.46,483.38,479.27,482.48,49071,472.896933943717,474.782785547531,470.745884458118,473.898792608243,49959.5619345079,0.0,1.0
2020-07-21,482.13,484.55,479.08,483.21,56093,473.555017576298,475.931976368604,470.55926372649,474.615809103443,57108.7140590644,0.0,1.0
2020-07-22,473.67,481.68,472.86,479.39,74179,465.245483946996,473.113021106654,464.449890301637,470.863750183356,75522.2095482027,0.0,1.0
2020-07-23,476.73,484.365,473.53,475.95,42634,468.251059940573,475.750266708862,465.107973934218,467.484932726524,43406.0028023844,0.0,1.0
2020-07-24,472.28,478.12,469.65,474.2,37574,463.880205962985,469.616337924584,461.296982151512,465.766057566798,38254.3779447575,0.0,1.0
2020-07-27,469.74,472.59,465.53,470.72,91105,461.385381445441,464.184692419851,457.250258918329,462.347951534887,92754.7001292684,0.0,1.0
2020-07-28,455.52,469.05,453.15,468.74,60473,447.418293004698,460.70765352532,445.090444931241,460.403167068454,61568.0256947177,0.0,1.0
2020-07-29,470.03,474.8,455.62,455.62,63588,461.670223614766,466.35538619299,447.516514442397,447.516514442397,64739.4311159643,0.0,1.0
2020-07-30,496.61,512.99,458.26,464.95,132766,487.777481755056,503.866153250088,450.10956039764,456.680574579677,135170.084159623,0.0,1.0
2020-07-31,492.19,496.305,478.6801,495.93,96902,483.436094208778,487.477906370076,470.166476197134,487.109575978706,98656.6703465932,0.0,1.0
2020-08-03,502.39,503.64,491.91,496.79,93643,493.454680854036,494.682448825269,483.161074183222,487.954280342914,95338.6574195169,0.0,1.0
2020-08-04,502.89,507.49,494.56,497.93,111577,493.945788042529,498.463974176665,485.763942282235,489.074004732678,113597.400541391,0.0,1.0
2020-08-05,505.3,506.83,498.195,504.0,75566,496.312924691066,497.815712687854,489.334291542579,495.036046000984,76934.3248994929,0.0,1.0
2020-08-06,507.43,509.94,498.2,504.17,56269,498.405041314046,500.870399400281,489.339202614464,495.203022445071,57287.901010634,0.0,1.0
2020-08-07,511.92,512.73,507.31,508.55,44063,502.815183866713,503.610777512072,498.287175588807,499.50512141627,44860.8786762083,0.0,1.0
2020-08-10,506.91,515.38,504.67,514.0,49553,497.894289838013,506.213645611085,495.694129633564,504.858189770844,50450.2898359656,0.0,1.0
2020-08-11,503.0,509.3,502.26,506.0,47215,494.053831623997,500.24178219901,493.326992985028,497.000474754956,48069.9540815918,0.0,1.0
2020-08-12,509.0,512.39,502.62,507.11,48581,499.947117885914,503.276824623897,493.680590160743,498.09073271341,49460.6891716151,0.0,1.0
2020-08-13,508.12,509.3,504.3,505.12,45222,499.082769234166,500.24178219901,495.330710314079,496.136126103208,46040.8654766015,0.0,1.0
2020-08-14,506.5,519.98,505.48,505.65,58150,497.825534831624,511.074672461496,496.823003645981,496.990092176921,59163.2468389989,0.34,1.0
2020-08-17,508.9,511.63,502.66,508.36,50096,500.18443173902,502.867676971182,494.051299779791,499.653679934856,50968.9082312379,0.0,1.0
2020-08-18,511.15,513.88,505.1,505.1,88338,502.395897589703,505.079142821866,496.449511635643,496.449511635643,89877.2639598191,0.0,1.0
2020-08-19,508.87,514.58,506.01,514.14,46269,500.154945527677,505.767154419856,497.343926713031,505.334689986833,47075.2238691942,0.0,1.0
2020-08-20,515.96,518.38,506.28,509.27,73745,507.123520141609,509.502074523232,497.609302615113,500.548095012243,75029.9851787097,0.0,1.0
2020-08-21,510.84,517.81,506.39,514.55,39833,502.091206739164,508.941836507726,497.717418723368,505.737668208514,40527.0784408916,0.0,1.0
2020-08-24,505.35,513.41,501.37,509.82,42122,496.695230063497,504.617192177501,492.783392692066,501.088675553521,42855.9636002117,0.0,1.0
2020-08-25,511.36,512.59,508.36,508.36,43652,502.6023010691,503.81123573414,499.653679934856,499.653679934856,44412.6234052619,0.0,1.0
2020-08-26,507.52,511.66,502.66,509.32,42237,498.828066017267,502.897163182525,494.051299779791,500.597238697814,42972.9674417678,0.0,1.0
2020-08-27,510.77,516.855,506.81,510.4,49953,502.022405579365,508.003192113325,498.130225682163,501.658742306142,50823.4164978248,0.0,1.0
2020-08-28,511.1,515.07,508.14,513.12,56361,502.346753904132,506.248762538449,499.437447718344,504.33215880119,57343.0740342703,0.0,1.0
2020-08-31,517.11,521.4,507.89,511.0,82864,508.253824909736,512.470353131705,499.191729290491,502.248466532991,84307.8811017506,0.0,1.0
2020-09-01,514.88,521.78,513.0195,519.28,53120,506.06201653328,512.843845142043,504.233379993193,510.386660863506,54045.6005518078,0.0,1.0
2020-09-02,523.47,528.29,514.88,514.88,50865,514.504901714334,519.242353003354,506.06201653328,506.06201653328,51751.3078325998,0.0,1.0
2020-09-03,504.8,523.47,501.65,523.47,52386,496.154649522219,514.504901714334,493.058597331262,514.504901714334,53298.8108152673,0.0,1.0
2020-09-04,496.67,506.52,487.3784,503.82,84210,488.163886248416,497.845192305852,479.031416871434,495.191433285032,85677.3347603112,0.0,1.0
2020-09-08,491.64,500.8,490.98,494.49,56220,483.220031479999,492.223154676559,482.571334830465,486.021221557532,57199.6171502755,0.0,1.0
2020-09-09,496.22,509.85,496.22,498.48,83278,487.721593078279,501.118161764864,487.721593078279,489.942887666077,84729.0949313526,0.0,1.0
2020-09-10,491.7,499.17,488.61,499.17,54289,483.279003902684,490.621070526953,480.241924134412,490.621070526953,55234.9700368428,0.0,1.0
2020-09-11,488.36,494.55,486.265,494.55,45546,479.996205706558,486.080193980216,477.937085281144,486.080193980216,46339.6258044548,0.0,1.0
2020-09-14,492.79,503.1,490.275,495.7,51462,484.350336248126,494.483764212813,481.878408863918,487.210498748344,52358.7103839822,0.0,1.0
2020-09-15,494.17,497.8,490.55,497.09,39567,485.706701969879,489.274533542315,482.148699134557,488.57669320721,40256.4434682488,0.0,1.0
2020-09-16,490.6,499.08,488.025,493.66,89114,482.197842820128,490.532611892926,479.666943013235,485.205436377057,90666.7855341452,0.0,1.0
2020-09-17,478.94,487.62,476.41,487.62,60946,470.737535345031,479.268879160112,468.250864855151,479.268879160112,62007.9663258748,0.0,1.0
2020-09-18,480.63,487.16,477.715,480.68,202795,472.398591917322,478.816757252861,469.533515048547,472.447735602892,206328.643898792,0.0,1.0
2020-09-21,479.52,480.93,468.28,476.92,99067,471.307602097651,472.693454030746,460.260101581348,468.752130447973,100793.213664645,0.0,1.0
2020-09-22,482.3,485.32,470.95,481.51,96280,474.039991015384,477.008269623857,462.884374390826,473.263520783367,97957.6510001516,0.0,1.0
2020-09-23,474.46,485.72,472.58,485.72,75082,466.334261117892,477.401419108423,464.486458540432,477.401419108423,76390.2820148876,0.0,1.0
2020-09-24,478.78,481.75,471.0,473.45,58968,470.580275551204,473.499410474106,462.933518076397,465.341558669363,59995.5002511107,0.0,1.0
2020-09-25,484.78,487.21,470.865,474.3,52232,476.477517819693,478.865900938431,462.800830125356,466.177001324066,53142.1274100532,0.0,1.0
2020-09-28,480.36,493.68,479.68,489.3,46555,472.13321601524,485.225093851286,471.464861891478,480.920106995288,47366.2073360205,0.0,1.0
2020-09-29,477.67,484.58,474.93,479.27,54361,469.489285731534,476.28094307741,466.796211762257,471.061883669797,55308.224615904,0.0,1.0
2020-09-30,480.35,484.33,474.41,480.16,87616,472.123387278126,476.035224649557,466.285117432321,471.936641272957,89142.6833197888,0.0,1.0
2020-10-01,480.64,483.65,476.22,478.2,95906,472.408420654436,475.366870525795,468.064118849982,470.010208798584,97577.134158917,0.0,1.0
2020-10-02,470.82,477.42,466.45,474.96,71258,462.756600808342,469.24356730368,458.461442689459,466.825697973599,72499.6499269713,0.0,1.0
2020-10-05,482.89,485.84,474.91,476.33,114747,474.619886505119,477.519363953793,466.776554288029,468.172234958238,116746.433104636,0.0,1.0
2020-10-06,478.68,486.14,471.6,486.14,63047,470.481988180063,477.814226067218,463.523242303246,477.814226067218,64145.5756398686,0.0,1.0
2020-10-07,477.7,484.13,477.39,481.62,59217,469.518771942876,475.838649907274,469.214081092338,473.371636891622,60248.8390036973,0.0,1.0
2020-10-08,479.46,482.5,472.55,480.72,61094,471.248629674966,474.236565757667,464.45697232909,472.487050551349,62158.545182834,0.0,1.0
2020-10-09,478.97,483.64,476.96,482.07,63375,470.767021556373,475.35704178868,468.791445396429,473.813930061759,64479.2909444807,0.0,1.0
2020-10-12,484.46,487.67,481.69,482.3,30826,476.162998232041,479.318022845682,473.440438051421,474.039991015384,31363.1340852791,0.0,1.0
2020-10-13,493.25,495.77,480.59,481.76,51316,484.802458155377,487.279299908143,472.359276968865,473.50923921122,52210.1663764414,0.0,1.0
2020-10-14,494.47,502.81,493.51,497.12,48408,486.001564083303,494.198730836503,485.058005320345,488.606179418553,49251.4953221369,0.0,1.0
2020-10-15,495.6,499.3,489.65,489.65,49577,487.112211377202,490.748844109437,481.264112794284,481.264112794284,50440.8648071719,0.0,1.0
2020-10-16,497.81,503.01,495.51,495.99,30433,489.284362279429,494.395305578786,487.023752743175,487.495532124654,30963.2861745701,0.0,1.0
2020-10-19,486.73,507.19,486.35,501.03,79942,478.394121556952,498.5037176925,478.020629546615,492.449215630185,81334.9661015176,0.0,1.0
2020-10-20,486.69,495.17,486.62,489.41,34027,478.354806608496,486.689575681294,478.286005448697,481.028223103544,34619.9105793743,0.0,1.0
2020-10-21,483.37,493.7,483.37,488.97,42378,475.091665886598,485.244751325514,475.091665886598,480.595758670522,43116.4243257626,0.0,1.0
2020-10-22,488.23,493.61,484.21,484.21,48582,479.868432124075,485.156292691486,475.917279804187,475.917279804187,49428.5272215347,0.0,1.0
2020-10-23,488.64,492.438,483.97,490.38,42100,480.271410345755,484.004364701708,475.681390113447,481.981610603617,42833.5802566096,0.0,1.0
2020-10-26,492.41,492.9,484.11,484.19,50902,483.976844237789,484.458452356382,475.818992433045,475.897622329959,51788.9525468395,0.0,1.0
2020-10-27,484.26,495.76,484.26,490.76,47886,475.966423489758,487.269471171028,475.966423489758,482.355102613954,48720.3996239432,0.0,1.0
2020-10-28,472.66,481.91,472.64,478.25,50285,464.565088437345,473.656670267933,464.545430963117,470.059352484154,51161.2015012736,0.0,1.0
2020-10-29,473.53,478.07,465.41,470.44,93229,465.420188566276,469.8824352161,457.439254029588,462.383108798004,94853.4882124338,0.0,1.0
2020-10-30,478.32,491.4,466.77,471.33,115392,470.128153643953,482.98414178926,458.775962277112,463.257866401163,117402.67204206,0.0,1.0
2020-11-02,481.46,487.48,472.99,483.3,96960,473.214377097796,479.131276840513,464.889436762112,475.022864726799,98649.4998023961,0.0,1.0
2020-11-03,489.33,500.35,484.4,484.4,96261,480.949593206631,491.780861506423,476.104025809356,476.104025809356,97938.319930677,0.0,1.0
2020-11-04,508.59,517.73,493.77,496.39,101547,499.879740888481,508.863206610813,485.313552485313,487.88868160922,103316.426943419,0.0,1.0
2020-11-05,504.63,516.6233,502.58,516.32,84716,495.987560991278,507.77546027439,493.972669882878,507.477354677718,86192.1516631579,0.0,1.0
2020-11-06,494.78,508.7547,493.76,502.55,73741,486.306254933842,500.041620188751,485.303723748199,493.943183671535,75025.915479873,0.0,1.0
2020-11-09,478.2,506.9875,478.18,502.31,90487,470.010208798584,498.304685765939,469.990551324355,493.707293980796,92063.7096598536,0.0,1.0
2020-11-10,477.33,482.35,466.855,481.23,108762,469.155108669653,474.089134700955,458.859506542582,472.988316144171,110657.146220175,0.0,1.0
2020-11-11,487.31,489.56,477.29,479.73,79817,478.964188309573,481.175654160256,469.115793721196,471.514005577048,81207.7880128697,0.0,1.0
2020-11-12,485.76,491.7,484.96,488.46,84719,477.44073405688,483.279003902684,476.654435087748,480.0944930777,86195.2039372854,0.0,1.0
2020-11-13,484.54,488.8,479.23,488.8,87510,476.575805190835,480.765785233995,471.35308358774,480.765785233995,88972.404679715,0.34,1.0
2020-11-16,483.73,488.14,479.67,484.37,78454,475.7791188446,480.116633396322,471.785851479522,476.408599414465,79765.0672693677,0.0,1.0
2020-11-17,482.0,484.325,476.57,480.3,65295,474.077554179185,476.364339061896,468.736804969241,472.405496415483,66386.1634505999,0.0,1.0
2020-11-18,475.12,486.2645,473.74,482.9,58602,467.310638053142,478.271960257602,465.953320574372,474.962761230557,59581.3148102007,0.0,1.0
2020-11-19,480.0,482.58,472.87,473.85,76990,472.110427398359,474.648020945625,465.097620424712,466.061512547317,78276.6019459634,0.0,1.0
2020-11-20,492.61,493.58,479.46,481.39,110517,484.51316175147,485.467218240171,471.579303167535,473.477580511033,112363.881247721,0.0,1.0
2020-11-23,477.14,494.26,476.24,492.39,84553,469.297436101777,486.136041345652,468.412229050405,484.296777805579,85965.9894055987,0.0,1.0
2020-11-24,463.46,480.27,462.9,477.46,86907,455.842288920924,472.37598951377,455.291493422292,469.612176386709,88359.3277739686,0.0,1.0
2020-11-25,471.95,473.04,465.37,466.84,73723,464.192742105532,465.264826201082,457.720894996613,459.16673318052,74955.0061730389,0.0,1.0
2020-11-27,473.45,476.11,470.89,472.85,64681,465.668087191152,468.284365809651,463.150164911694,465.077949156904,65761.9027207022,0.0,1.0
2020-11-30,478.25,481.24,473.62,474.4,168329,470.389191465135,473.330046002471,465.835292967522,466.602472412044,171141.994141604,0.0,1.0
2020-12-01,480.0,482.27,475.58,481.62,67504,472.110427398359,474.343116294597,467.763077212732,473.703800090828,68632.0786824304,0.0,1.0
2020-12-02,476.69,482.2,474.71,482.2,67443,468.854832576091,474.274266857268,466.907377063073,474.274266857268,68570.0592939552,0.0,1.0
2020-12-03,468.68,480.06,468.17,478.63,82602,460.976489818881,472.169441201783,460.47487248977,470.762945553493,83982.3856856796,0.0,1.0
2020-12-04,473.92,475.66,470.07,471.47,74004,466.130361984646,467.841762283965,462.343642931555,463.720631678134,75240.7020445393,0.0,1.0
2020-12-07,473.86,479.1,470.44,477.66,51387,466.071348181221,471.225220346987,462.707561386008,469.808889064792,52245.7428782599,0.0,1.0
2020-12-08,486.35,487.46,470.74,474.15,78906,478.356054927483,479.447810290841,463.002630403132,466.356581564441,80224.6207708558,0.0,1.0
2020-12-09,484.16,488.75,479.17,485.47,65000,476.202051102478,480.716607064475,471.294069784316,477.490519143919,66086.2336210887,0.0,1.0
2020-12-10,482.45,484.28,479.02,480.26,74911,474.520157704871,476.320078709327,471.146535275754,472.366153879866,76162.8591813751,0.0,1.0
2020-12-11,485.0,486.93,477.61,483.95,59815,477.028244350425,478.926521693922,469.759710895271,475.995502790491,60814.5856006988,0.0,1.0
2020-12-14,490.08,499.85,487.55,488.16,90873,482.024746373724,491.634160698062,479.536330995979,480.136304664131,92391.6047361416,0.0,1.0
2020-12-15,498.39,499.84,487.965,493.99,67553,490.198158148058,491.624325064157,479.944509803,485.87047923024,68681.8975354679,0.0,1.0
2020-12-16,508.31,513.62,499.57,502.29,100817,499.955106980958,505.177828584052,491.358762948746,494.03405537067,102501.781768882,0.0,1.0
2020-12-17,520.85,521.34,508.27,508.27,100098,512.28899189674,512.770937958042,499.915764445341,499.915764445341,101770.766353904,0.0,1.0
2020-12-18,538.71,539.64,519.01,524.26,225894,529.85543404952,530.770148002605,510.479235258379,515.642943058049,229668.979347727,0.0,1.0
2020-12-21,523.59,535.81,518.77,535.81,89278,514.983955586472,527.003100217322,510.24318004468,527.003100217322,90769.9502342087,0.0,1.0
2020-12-22,532.01,535.85,517.9674,521.99,78285,523.265559333752,527.042442752939,509.453772067535,513.410254161811,79593.2430619528,0.0,1.0
2020-12-23,536.95,543.81,534.61,534.65,79151,528.124362482393,534.871607340628,525.822824148826,525.862166684443,80473.7150360431,0.0,1.0
2020-12-24,536.74,539.935,532.58,536.39,26423,527.917814170406,531.060299202777,523.826190466287,527.573566983762,26864.5623226158,0.0,1.0
2020-12-28,538.88,541.58,526.3,539.63,65819,530.022639825891,532.678260980006,517.649412374492,530.760312368701,66918.9201647145,0.0,1.0
2020-12-29,530.04,540.28,522.91,540.28,71856,521.327939454638,531.399628572469,514.315132480991,531.399628572469,73056.8062011838,0.0,1.0
2020-12-30,527.62,538.099,526.3958,528.87,57879,518.947716049837,529.254476817978,517.743637747294,520.177170287854,58846.2325500769,0.0,1.0
2020-12-31,532.61,534.78,520.96,524.91,85125,523.855697368,525.990029925196,512.397183869685,516.282259261818,86547.5482614643,0.0,1.0
2021-01-04,528.58,538.64,514.67,538.64,60420,519.891936904634,529.786584612192,506.210570143986,529.786584612192,61429.6959290182,0.0,1.0
2021-01-05,533.45,538.17,529.23,531.51,69414,524.681890615947,529.324309818697,520.531253108403,522.773777638545,70573.9972396039,0.0,1.0
2021-01-06,542.68,544.1084,533.46,533.86,87533,533.760180709461,535.165102656327,524.691726249851,525.085151606016,88995.7890393041,0.0,1.0
2021-01-07,548.95,549.6,541.37,541.37,70256,539.927123167352,540.566439371121,532.47171266802,532.47171266802,71430.0681428187,0.0,1.0
2021-01-08,547.7,553.38,541.675,546.22,163082,538.697668929336,544.284308986883,532.771699502096,537.241995111524,165807.310021452,0.0,1.0
2021-01-11,544.07,548.32,537.71,543.25,105384,535.127333822135,539.307478231392,528.871870659107,534.320811841997,107145.102214228,0.0,1.0
2021-01-12,538.41,548.1,535.78,542.89,62277,529.560365032396,539.091094285501,526.97359331561,533.966729021448,63317.7287880084,0.0,1.0
2021-01-13,522.52,541.88,521.43,535.16,151157,513.93154275873,532.97332999713,512.859458663179,526.363784013553,153683.027930199,0.0,1.0
2021-01-14,522.0,525.72,516.2217,525.72,67751,513.420089795715,517.078945608052,507.73676545689,517.078945608052,68883.2063701906,0.0,1.0
2021-01-15,529.2,532.02,518.98,519.44,118530,520.50174620669,523.275394967656,510.449728356667,510.902167516257,120510.788786272,0.0,1.0
2021-01-19,531.95,534.16,524.79,534.16,57467,523.206545530327,525.38022062314,516.164231654968,525.38022062314,58427.3475000478,0.0,1.0
2021-01-20,541.65,543.39,530.63,533.93,94083,532.747110417335,534.458510716654,521.908241854981,525.154001043345,95655.2479657369,0.0,1.0
2021-01-21,545.21,550.12,542.9201,545.74,127061,536.248596087207,541.077892334136,533.996334279499,536.769884684126,129184.352771218,0.0,1.0
2021-01-22,548.17,554.08,539.07,542.56,59363,539.15994372283,544.972803360172,530.209516870069,533.642153102611,60355.0320992106,0.0,1.0
2021-01-25,556.02,556.78,546.65,551.24,97033,546.880916337574,547.628424514288,537.664927369402,542.179483331398,98654.5462608477,0.0,1.0
2021-01-26,540.18,560.0,535.88,559.99,191349,531.301272233428,550.795498631418,527.071949654651,550.785662997514,194546.687956334,0.0,1.0
2021-01-27,518.98,536.699,518.77,535.63,136252,510.449728356667,527.877488071399,510.24318004468,526.826058807048,138528.94620524,0.0,1.0
2021-01-28,520.12,525.635,512.81,519.57,151707,511.570990621738,516.995342719867,504.381142237817,511.030030757011,154242.219137762,0.0,1.0
2021-01-29,517.9,521.53,509.8933,520.71,134347,509.387479895021,512.957815002221,501.512382896999,512.151293022082,136592.111204499,0.0,1.0
2021-02-01,518.98,524.84,514.39,520.86,57221,510.449728356667,516.213409824489,505.93517239467,512.298827530644,58177.2365235742,0.0,1.0
2021-02-02,512.8,523.06,511.71,520.76,100743,504.371306603913,514.462666989553,503.299222508363,512.200471191603,102426.545133682,0.0,1.0
2021-02-03,512.21,515.94,510.075,511.12,72883,503.791004203569,507.459695649811,501.691096365037,502.718920108019,74100.9686923972,0.0,1.0
2021-02-04,511.26,515.48,507.805,511.81,50338,502.856618982677,507.007256490221,499.458407468799,503.397578847404,51179.2127387441,0.0,1.0
2021-02-05,509.57,517.58,507.37,512.35,90938,501.194396852878,509.072739610089,499.030557393969,503.928703078227,92457.6909697627,0.0,1.0
2021-02-08,510.46,514.04,507.5824,511.11,72725,502.069768270346,505.590925208026,499.239466258093,502.709084474115,73940.3283091336,0.0,1.0
2021-02-09,508.16,515.2,503.45,508.14,82638,499.807572472396,506.731858740905,495.174988903549,499.787901204587,84018.9872919928,0.0,1.0
2021-02-10,510.03,515.84,508.6,509.97,74237,501.646836012468,507.361339310769,500.240340364178,501.587822209044,75477.5957742888,0.0,1.0
2021-02-11,507.54,511.8539,504.585,508.87,65025,499.197763170339,503.440757280243,496.291333351668,500.505902479589,66111.6514032508,0.0,1.0
2021-02-12,509.05,511.51,504.08,506.6,41861,500.682943889864,503.10250983028,495.79463383951,498.273213583351,42560.5511632676,0.0,1.0
2021-02-16,495.21,510.61,492.57,510.29,132061,487.070426566544,502.217302778908,484.473819215853,501.902562493976,134267.909203609,0.0,1.0
2021-02-17,491.45,498.57,489.04,492.11,110716,483.37222821859,490.375199558333,481.001840447694,484.021380056263,112566.20679373,0.0,1.0
2021-02-18,497.54,499.8,486.585,488.53,102670,489.362129266207,491.584982528541,478.58719232423,480.500223118584,104385.747782726,0.0,1.0
2021-02-19,486.41,497.02,485.66,497.02,87175,478.415068730908,488.850676303192,477.677396188098,488.850676303192,88631.8063987448,0.0,1.0
2021-02-22,477.0,484.4,470.6,484.3,81335,469.159737227119,476.438106316177,462.864931528474,476.339749977136,82694.2124857116,0.0,1.0
2021-02-23,481.07,483.15,472.73,476.39,71872,473.162840226101,475.20865207816,464.959921550054,468.559763558967,73073.0735817675,0.0,1.0
2021-02-24,473.27,477.24,456.92,470.0,159630,465.491045780877,469.395792440818,449.409784347621,462.274793494226,162297.622660529,0.0,1.0
2021-02-25,446.69,469.19,446.17,468.98,95826,439.347930863693,461.478107147991,438.836477900679,461.271558836005,97427.3757380686,0.0,1.0
2021-02-26,445.21,451.76,437.75,448.8,177411,438.226668598622,444.673928721533,430.883682260162,441.760357734691,180238.120976484,0.34,1.0
2021-03-01,445.81,454.98,445.32,449.13,114049,438.817257312171,447.843421484246,438.334943196106,442.085181527143,115866.420116267,0.0,1.0
2021-03-02,441.96,452.98,441.9,448.18,126724,435.027646400232,445.874792439083,434.968587528877,441.15008273069,128743.401720434,0.0,1.0
2021-03-03,428.65,442.41,428.65,442.41,151375,421.926420104668,435.470587935393,421.926420104668,435.470587935393,153787.226061604,0.0,1.0
2021-03-04,420.53,434.59,418.67,426.7,174228,413.933786181305,427.773248368804,412.102961169303,420.007006785634,177004.398495532,0.0,1.0
2021-03-05,433.25,436.56,417.41,420.53,160876,426.454266908545,429.71234797829,410.86272487085,413.933786181305,163439.62860371,0.0,1.0
2021-03-08,430.84,441.17,430.75,432.0,117670,424.082068909122,434.250037927392,423.99348060209,425.223873755317,119545.122316558,0.0,1.0
2021-03-09,431.71,450.25,430.21,440.72,181686,424.938422543769,443.187613792434,423.461950759896,433.80709639223,184581.244949487,0.0,1.0
2021-03-10,432.93,440.185,432.55,435.56,80904,426.139286261318,433.280488122649,425.765246742737,428.728033455708,82193.2402132983,0.0,1.0
2021-03-11,442.88,444.67,433.775,435.51,82866,435.933215761007,437.695138756428,426.9710320329,428.678817729579,84186.5055314344,0.0,1.0
2021-03-12,447.29,448.48,437.98,437.98,97693,440.274042805592,441.445377087465,431.110074600356,431.110074600356,99249.7801858715,0.0,1.0
2021-03-15,460.11,460.21,449.58,451.8,109646,452.89295498509,452.991386437349,442.528123062305,444.713301302436,111393.256407932,0.0,1.0
2021-03-16,451.21,459.52,448.23,457.41,63755,444.132555734113,452.312209416767,441.199298456819,450.23530577412,64770.9634851037,0.0,1.0
2021-03-17,450.95,454.83,443.74,448.86,65424,443.876633958242,447.695774305859,436.779726250427,441.819416606046,66466.5597215813,0.0,1.0
2021-03-18,452.21,456.4075,445.54,447.35,59562,445.116870256695,449.248530465232,438.551492391074,440.333101676947,60511.1462175475,0.0,1.0
2021-03-19,452.37,456.23,447.55,452.64,210741,445.274360580308,449.073814637473,440.529964581464,445.540125501405,214099.248934424,0.0,1.0
2021-03-22,460.16,463.0,453.694,455.0,84174,452.94217071122,455.737623955352,446.577593008206,447.863107774698,85515.3490768585,0.0,1.0
2021-03-23,463.19,466.385,452.0011,458.35,102535,455.924643714642,459.069528614291,444.911246952927,451.160561425347,104168.939548978,0.0,1.0
2021-03-24,461.02,464.92,455.02,461.01,62202,453.78868120064,457.627507838709,447.882794065149,453.778838055414,63193.2157587706,0.0,1.0
2021-03-25,458.22,461.4,450.73,456.73,82428,451.032600537411,454.162720719221,443.660084763274,449.565971898764,83741.5258120951,0.0,1.0
2021-03-26,464.58,465.115,454.63,458.34,68319,457.292840901031,457.819449170612,447.498911401342,451.150718280121,69407.6927980362,0.0,1.0
2021-03-29,473.35,481.44,462.86,464.72,120468,465.925279264073,473.888383751759,455.59981992219,457.430644934192,122387.709656081,0.0,1.0
2021-03-30,459.4,473.56,457.06,473.56,74510,452.194091674057,466.131985313815,449.890795691216,466.131985313815,75697.3490592907,0.0,1.0
2021-03-31,459.82,467.9808,458.48,459.62,84343,452.607503773542,460.640297729427,451.288522313282,452.410640869025,85687.0421649141,0.0,1.0
2021-04-01,466.26,470.949,459.07,460.16,50229,458.946489298968,463.561940095354,451.869267881605,452.94217071122,51029.4208280649,0.0,1.0
2021-04-05,467.57,468.445,462.92,466.36,55063,460.23594132355,461.097216530809,455.658878793545,459.044920751226,55940.4527077134,0.0,1.0
2021-04-06,463.06,469.34,459.82,468.23,100667,455.796682826707,461.97817802852,452.607503773542,460.885588908454,102271.172161476,0.0,1.0
2021-04-07,462.41,467.59,455.88,466.04,79311,455.156878387028,460.255627614002,448.72930455457,458.729940104,80574.855069674,0.0,1.0
2021-04-08,461.58,465.3,459.0,462.43,66058,454.339897333286,458.00154735729,451.800365865025,455.17656467748,67110.6627856478,0.0,1.0
2021-04-09,465.37,465.995,458.8,464.05,63952,458.07044937387,458.685645950484,451.603502960508,456.771154204063,64971.1027652632,0.0,1.0
2021-04-12,467.97,471.37,462.43,463.59,67067,460.629667132583,463.976336509361,455.17656467748,456.318369523675,68135.7416368198,0.0,1.0
2021-04-13,466.73,472.44,463.67,467.84,42871,459.409117124582,465.029553048523,456.397114685481,460.501706244647,43554.1679173379,0.0,1.0
2021-04-14,463.26,469.58,462.81,469.53,37569,455.993545731223,462.21441351394,455.550604196061,462.16519778781,38167.6782553817,0.0,1.0
2021-04-15,468.18,471.18,467.0,467.0,47583,460.836373182325,463.78931675007,459.674882045679,459.674882045679,48341.2556742481,0.0,1.0
2021-04-16,479.76,480.05,470.32,472.04,81673,472.234735353822,472.520186565371,462.94280626065,464.635827239491,82974.4945607227,0.0,1.0
2021-04-19,481.81,482.4,474.19,482.4,61598,474.252580125114,474.833325693438,466.752103463042,474.833325693438,62579.5907576727,0.0,1.0
2021-04-20,478.67,487.35,477.43,481.67,65618,471.161832524208,479.705682580217,469.941282516206,474.114776091953,66663.651195444,0.0,1.0
2021-04-21,480.56,482.445,476.39,478.21,58960,473.022186971887,474.877619846954,468.917595412721,470.70904784382,59899.5530873142,0.0,1.0
2021-04-22,472.66,481.11,472.66,481.11,56040,465.246102243491,473.563559959307,465.246102243491,473.563559959307,56933.0216250524,0.0,1.0
2021-04-23,467.81,475.57,467.81,472.66,75718,460.47217680897,468.110457504204,460.47217680897,465.246102243491,76924.5990614866,0.0,1.0
2021-04-26,466.01,471.55,464.49,469.33,73589,458.700410668323,464.153513123426,457.204252593998,461.968334883294,74761.6725261594,0.0,1.0
2021-04-27,459.25,468.53,457.96,468.52,114192,452.04644449567,461.180883265229,450.77667876154,461.171040120003,116011.698883083,0.0,1.0
2021-04-28,472.85,477.36,461.0,461.0,173569,465.433122002782,469.872380499626,453.768994910188,453.768994910188,176334.897045659,0.0,1.0
2021-04-29,478.32,484.92,474.1,474.96,125632,470.817322441304,477.313798290344,466.663515156009,467.510025645429,127634.000228383,0.0,1.0
2021-04-30,476.61,481.08,474.3,476.91,140267,469.134144607689,473.53403052363,466.860378060525,469.429438964464,142502.215279822,0.0,1.0
2021-05-03,482.25,484.37,477.03,479.6,97389,474.68567851505,476.772425302924,469.547556707174,472.077245030209,98940.935814458,0.0,1.0
2021-05-04,486.6,488.0,480.24,483.35,124538,478.967446688281,480.345487019896,472.707206324661,475.76842448989,126522.566865467,0.0,1.0
2021-05-05,476.47,486.5,469.98,486.5,115600,468.996340574528,478.869015236023,462.608139322972,478.869015236023,117442.135971735,0.0,1.0
2021-05-06,483.34,487.3578,475.0,475.0,94747,475.758581344664,479.713360233494,467.549398226333,467.549398226333,96256.8344023704,0.0,1.0
2021-05-07,489.18,493.1,483.16,483.16,87702,481.506978156542,485.365491085062,475.5814047306,475.5814047306,89099.5692819475,0.0,1.0
2021-05-10,489.5,494.57,489.03,491.38,70781,481.821958803768,486.812433433258,481.359330978155,483.672470106222,71908.9258323132,0.0,1.0
2021-05-11,483.88,490.41,483.31,484.71,64784,476.290111186859,482.717685019318,475.729051908987,477.107092240602,65816.3610449213,0.0,1.0
2021-05-12,484.24,487.75,479.47,480.7,90081,476.644464414988,480.09940838925,471.949284142273,473.159991005049,91516.4796753451,0.0,1.0
2021-05-13,482.47,486.205,479.36,484.68,107697,474.902227710018,478.578642451861,471.841009544789,477.077562804924,109413.198250415,0.0,1.0
2021-05-14,482.78,484.54,481.26,484.16,132983,475.207365212019,476.939758771763,473.711207137694,476.565719253182,135102.141591084,0.0,1.0
2021-05-17,479.28,486.45,478.87,481.54,68090,471.762264382983,478.819799509894,471.358695428724,473.986815204017,69175.0435840437,0.0,1.0
2021-05-18,487.02,490.59,477.37,482.03,76823,479.380858787765,482.894861633382,469.882223644851,474.469129320082,78047.2077141577,0.0,1.0
2021-05-19,496.34,496.34,486.05,486.05,79712,488.554670138227,488.554670138227,478.426073700861,478.426073700861,80982.2451780188,0.0,1.0
2021-05-20,502.91,503.78,496.525,498.84,85159,495.021616551589,495.877970186236,488.736768324905,491.015456444682,86516.0454776559,0.0,1.0
2021-05-21,495.29,508.0,492.55,504.27,58912,487.521139889517,500.031777471531,484.824118097642,496.360284302301,59850.7881865646,0.0,1.0
2021-05-24,493.79,500.72,493.79,494.36,53144,486.044668105644,492.865967747135,486.044668105644,486.605727383515,53990.8726131652,0.0,1.0
2021-05-25,492.62,496.25,490.93,496.25,45229,484.893020114223,488.466081831195,483.22952857106,488.466081831195,45949.7436666576,0.0,1.0
2021-05-26,494.95,498.3,491.01,492.91,55106,487.521139889516,490.820858686627,483.64027658784,485.511758890679,55945.7066952648,0.34,1.0
2021-05-27,494.62,497.55,491.68,494.6,74915,487.196092963234,490.082115672349,484.300220347262,487.17639314952,76056.5567647036,0.0,1.0
2021-05-28,491.34,500.83,491.34,494.54,57988,483.965323514123,493.31288512146,483.965323514123,487.117293708378,58871.6226880014,0.0,1.0
2021-06-01,489.7,491.61,487.7,491.61,47271,482.349938789567,484.231270999263,480.379957418158,484.231270999263,47991.3167566482,0.0,1.0
2021-06-02,493.32,497.845,489.27,491.93,77833,485.915605071818,490.372687924631,481.926392794714,484.546468018688,79019.0213263989,0.0,1.0
2021-06-03,500.76,503.285,487.94,491.6,104059,493.24393577346,495.731037254865,480.616355182727,484.221421092406,105644.653812698,0.0,1.0
2021-06-04,498.51,504.59,496.995,504.59,46826,491.027706730625,497.016450099709,489.535445841783,497.016450099709,47539.5358347996,0.0,1.0
2021-06-07,486.26,498.51,484.94,498.51,63760,478.961570830743,491.027706730625,477.661383125613,491.027706730625,64731.576577688,0.0,1.0
2021-06-08,485.0,487.28,478.66,487.28,61413,477.720482566755,479.966261330162,471.475641619388,479.966261330162,62348.8129291963,0.0,1.0
2021-06-09,482.47,486.85,481.03,484.45,32093,475.228456131922,479.542715335309,473.810069544508,477.178737689618,32582.0339885154,0.0,1.0
2021-06-10,486.54,487.75,481.53,484.67,41542,479.23736822274,480.429206952443,474.30256488736,477.395435640473,42175.0181021066,0.0,1.0
2021-06-11,480.82,490.2,478.82,487.09,77671,473.60322150051,482.842434132419,471.6332401291,479.779113099878,78854.5527660854,0.0,1.0
2021-06-14,478.65,480.585,473.2679,480.37,92503,471.465791712531,473.371748689369,466.164473343,473.159975691943,93912.5631770055,0.0,1.0
2021-06-15,471.07,480.24,468.843,480.24,53518,463.999562314889,473.031926902801,461.805988057825,473.031926902801,54333.5087089823,0.0,1.0
2021-06-16,464.92,471.98,461.84,471.35,108253,457.941869597806,464.895903838881,454.908098285835,464.275359706887,109902.562096369,0.0,1.0
2021-06-17,472.98,474.84,460.475,463.83,114442,465.880894524585,467.712977199996,453.563585999849,456.868229750388,116185.870243158,0.0,1.0
2021-06-18,470.27,472.01,465.65,472.01,137249,463.211569766326,464.925453559452,458.66091279837,464.925453559452,139340.403916423,0.0,1.0
2021-06-21,479.52,482.77,468.81,470.99,73354,472.322733609094,475.523953337634,461.773483365197,463.920763060033,74471.77020514,0.0,1.0
2021-06-22,480.01,482.97,478.28,478.28,60605,472.805379045089,475.720951474775,471.10134515882,471.10134515882,61528.5006036823,0.0,1.0
2021-06-23,481.14,483.64,476.34,481.96,84705,473.918418519935,476.380895234197,469.190463228553,474.726110882213,85995.7370453743,0.0,1.0
2021-06-24,482.46,484.86,478.55,484.86,74140,475.218606225065,477.582583870757,471.36729264396,477.582583870757,75269.7472940683,0.0,1.0
2021-06-25,488.95,491.32,478.54,482.71,423003,481.611195775289,483.945623700409,471.357442737103,475.464853896492,429448.730976972,0.0,1.0
2021-06-28,485.28,492.62,480.535,489.44,72164,477.996279958752,485.226111591825,473.322499155084,482.093841211284,73263.6369534549,0.0,1.0
2021-06-29,483.93,489.92,481.63,485.37,52592,476.666542533051,482.566636740422,474.401063955931,478.084929120466,53393.3982963264,0.0,1.0
2021-06-30,474.5,484.2,472.3,482.27,79739,467.378080366856,476.932490018191,465.211100858306,475.031457994781,80954.0650051485,0.0,1.0
2021-07-01,482.47,483.69,473.68,474.0,85288,475.228456131922,476.430144768482,466.570388004579,466.885585024004,86587.6208148975,0.0,1.0
2021-07-02,485.71,488.04,481.26,484.71,55264,478.419825953605,480.714854251297,474.03661740222,477.434835267901,56106.1143034717,0.0,1.0
2021-07-06,481.78,485.74,478.23,485.74,176314,474.548812558786,478.449375674177,471.052095624535,478.449375674177,179000.677426576,0.0,1.0
2021-07-07,479.27,484.78,471.98,482.29,149889,472.076485937668,477.5037846159,464.895903838881,475.051157808496,152173.012572978,0.0,1.0
2021-07-08,475.76,481.75,470.7,474.55,122592,468.619168630844,474.519262838215,463.635115761179,467.427329901142,124460.060160162,0.0,1.0
2021-07-09,476.18,478.52,471.92,478.52,76643,469.03286471884,471.337742923389,464.836804397738,471.337742923389,77810.8880747137,0.0,1.0
2021-07-12,481.17,483.459,472.78,473.14,50054,473.947968240506,476.202611920084,465.683896387444,466.038493034298,50816.7241847491,0.0,1.0
2021-07-13,477.78,481.68,477.46,481.17,29357,470.608849815968,474.450313490216,470.293652796542,473.947968240506,29804.342747666,0.0,1.0
2021-07-14,468.84,480.22,468.68,480.22,55378,461.803033085768,473.012227089087,461.645434576055,473.012227089087,56221.851438507,0.0,1.0
2021-07-15,473.32,474.53,463.5433,466.85,61892,466.215791357725,467.407630087427,456.585832920796,459.842901621216,62835.1119439502,0.0,1.0
2021-07-16,472.03,478.37,471.09,475.15,72398,464.945153373166,471.189994320533,464.019262128603,468.018324312564,73501.2026516854,0.0,1.0
2021-07-19,467.46,474.35,465.21,470.89,92851,460.443745939496,467.230331764001,458.22751689666,463.822263991463,94265.8660102714,0.0,1.0
2021-07-20,473.41,479.08,468.71,470.4,213752,466.304440519438,471.889337707384,461.674984296626,463.339618555467,217009.158667409,0.0,1.0
2021-07-21,472.95,475.69,469.28,473.66,86890,465.851344804014,468.550219282845,462.236428987478,466.550688190864,88214.0321335526,0.0,1.0
2021-07-22,474.77,475.83,468.81,473.05,69859,467.644027851997,468.688117978844,461.773483365197,465.949843872585,70923.5133020813,0.0,1.0
2021-07-23,479.78,482.84,475.58,477.96,61903,472.578831187377,475.592902685633,468.441870307417,470.786148139394,62846.2795622431,0.0,1.0
2021-07-26,477.92,479.43,473.29,478.23,109426,470.746748511966,472.23408444738,466.186241637154,471.052095624535,111093.436301601,0.0,1.0
2021-07-27,480.19,484.95,469.74,477.92,104143,472.982677368516,477.67123303247,462.689524702902,470.746748511966,105729.933806935,0.0,1.0
2021-07-28,457.01,500.0,456.17,500.0,195229,450.150593273882,492.495342852325,449.32320109789,492.495342852325,198203.904700211,0.0,1.0
2021-07-29,470.81,472.405,458.08,464.36,143308,463.743464736606,465.314524880305,451.204533307586,457.390274813811,145491.731119751,0.0,1.0
2021-07-30,476.02,477.62,469.15,469.15,138790,468.875266209127,470.451251306255,462.108380198336,462.108380198336,140904.885715454,0.0,1.0
2021-08-02,476.07,483.4,471.29,475.81,169783,468.924515743413,476.144497469628,464.216260265744,468.668418165129,172370.15787468,0.0,1.0
2021-08-03,474.72,476.72,466.83,474.34,89863,467.594778317711,469.564759689121,459.823201807502,467.220481857144,91232.3347867124,0.0,1.0
2021-08-04,473.89,475.77,468.5,472.48,95568,466.777236048577,468.629018537701,461.468136252628,465.388399181733,97024.2677286149,0.0,1.0
2021-08-05,469.63,473.89,460.3,473.89,99197,462.581175727475,466.777236048577,453.39121262985,466.777236048577,100708.566527241,0.0,1.0
2021-08-06,466.81,471.54,464.425,469.63,87502,459.803501993788,464.462507937171,457.454299208382,462.581175727475,88835.3578058478,0.0,1.0
2021-08-09,470.46,471.52,466.73,466.73,92194,463.39871799661,464.442808123457,459.724702738931,459.724702738931,93598.854626778,0.0,1.0
2021-08-10,459.77,470.925,458.0,468.4,123924,452.869167566427,463.856738665462,451.12573405273,461.369637184058,125812.357211628,0.0,1.0
2021-08-11,457.55,460.02,456.82,459.6,70080,450.682488244163,453.115415237853,449.963445043598,452.701719149857,71147.8809059657,0.0,1.0
2021-08-12,455.95,459.395,455.0,456.89,60891,449.106503147035,452.499796059288,448.170761995616,450.032394391598,61818.8586792974,0.0,1.0
2021-08-13,457.28,459.0,453.7,455.86,75658,450.771137405876,452.466655155041,447.242094648893,449.371349496682,76750.4557614318,0.36,1.0
2021-08-16,456.22,461.23,453.48,456.5,61772,449.726225304647,454.664913632156,447.025226099582,450.002239821952,62663.9503197965,0.0,1.0
2021-08-17,456.46,457.61,453.55,455.25,75293,449.962809176623,451.096440229844,447.094229728908,448.770032155408,76380.1853821868,0.0,1.0
2021-08-18,451.98,461.16,451.83,455.25,131132,445.546576899729,454.595910002829,445.398711979743,448.770032155408,133025.466770309,0.0,1.0
2021-08-19,459.88,463.66,449.0,449.0,80491,453.334129352288,457.060325335918,442.608993822687,442.608993822687,81653.2413583945,0.0,1.0
2021-08-20,466.16,468.86,458.45,461.76,93343,459.524740669006,462.186309228742,451.924483781761,455.187369682771,94690.8164654014,0.0,1.0
2021-08-23,466.19,470.25,464.43,466.49,62153,459.554313653003,463.556524153939,457.819365258509,459.850043492974,63050.4517293647,0.0,1.0
2021-08-24,465.0,468.05,462.79,465.49,67410,458.381251954453,461.387838660821,456.202708800003,458.864277359738,68383.3596298887,0.0,1.0
2021-08-25,465.5,469.37,462.66,465.62,64508,458.874135021071,462.689049956692,456.074559202682,458.992426957059,65439.4565050417,0.0,1.0
2021-08-26,466.29,468.195,463.4,464.995,56183,459.652890266327,461.53077475014,456.804026141276,458.376323123787,56994.2485400688,0.0,1.0
2021-08-27,473.68,477.76,466.6,468.11,78180,466.937701990936,470.959627814537,459.95847776763,461.446984628815,79308.871916106,0.0,1.0
2021-08-30,472.31,478.64,470.63,472.57,75068,465.587202388404,471.827102011784,463.931115284568,465.843501583045,76151.9365182686,0.0,1.0
2021-08-31,476.7,478.79,471.29,471.29,78017,469.914715713307,471.974966931769,464.581720932504,464.581720932504,79143.5182946897,0.0,1.0
2021-09-01,477.17,480.71,474.34,477.37,74307,470.378025795928,473.867637907581,467.588307638872,470.575179022575,75379.9481385275,0.0,1.0
2021-09-02,485.08,487.64,476.15,477.78,69487,478.17543590982,480.698997210902,469.372544340028,470.979343137201,70490.3502537023,0.0,1.0
2021-09-03,478.25,487.9,477.69,483.43,73364,471.442653219822,480.955296405543,470.89062418521,476.548921789981,74423.3317888615,0.0,1.0
2021-09-07,464.06,475.24,463.25,475.09,86409,457.454631789212,468.475497158783,456.656161221291,468.327632238798,87656.6936991404,0.0,1.0
2021-09-08,475.86,476.78,461.7,464.06,83015,469.086672161389,469.993577003966,455.128223714776,457.454631789212,84213.686391859,0.0,1.0
2021-09-09,478.51,481.39,475.91,477.3,91473,471.698952414463,474.537958878181,469.135960468051,470.506175393248,92793.8147963924,0.0,1.0
2021-09-10,475.44,479.69,474.77,479.69,68352,468.672650385431,472.862156451681,468.012187076163,472.862156451681,69338.9615401595,0.0,1.0
2021-09-13,479.4,480.0,471.9,477.01,85795,472.576284273043,473.167743952984,465.183038273777,470.22030321461,87033.8279104925,0.0,1.0
2021-09-14,476.03,481.8,473.85,481.5,93079,469.254252404039,474.942122992808,467.105282233586,474.646393152837,94423.0044650707,0.0,1.0
2021-09-15,477.36,478.28,472.705,473.52,113656,470.565321361243,471.472226203819,465.976580011032,466.779979409619,115297.123899935,0.0,1.0
2021-09-16,478.11,479.9475,470.75,477.24,85150,471.304645961169,473.115991230989,464.049407220557,470.447029425254,86379.5145005937,0.0,1.0
2021-09-17,475.52,479.48,472.99,478.74,233091,468.751511676089,472.655145563702,466.257523359004,471.925678625107,236456.693064685,0.0,1.0
2021-09-20,471.67,472.22,467.02,471.94,73942,464.956312063133,465.498483436413,460.372499543589,465.222468919107,75009.6777592825,0.0,1.0
2021-09-21,473.08,475.61,469.78,472.46,77040,466.346242310995,468.840230628081,463.093214071318,465.735067308389,78152.4110055871,0.0,1.0
2021-09-22,473.1,477.59,472.01,473.09,54560,466.36595763366,470.792047571887,465.291472548433,466.356099972327,55347.8134016723,0.0,1.0
2021-09-23,470.03,473.05,466.395,472.98,76038,463.339655604627,466.316669326998,459.756395710316,466.247665697672,77135.9427316048,0.0,1.0
2021-09-24,468.39,469.8,466.0,467.88,55003,461.722999146121,463.112929393983,459.367018087689,461.220258418171,55797.2100537423,0.0,1.0
2021-09-27,471.34,472.49,464.565,466.0,64505,464.631009239165,465.764640292386,457.952443686496,459.367018087689,65436.4131868562,0.0,1.0
2021-09-28,466.29,469.6,464.0489,469.56,47553,459.652890266327,462.915776167336,457.443689785133,462.876345522006,48239.6365595623,0.0,1.0
2021-09-29,469.3,474.35,466.0801,469.46,113855,462.620046327365,467.598165300204,459.445977954961,462.777768908683,115498.997339578,0.0,1.0
2021-09-30,465.12,474.99,464.5,471.05,100619,458.499543890441,468.229055625475,457.888368887835,464.345137060527,102071.877504818,0.0,1.0
2021-10-01,457.82,466.38,456.34,466.38,75460,451.303451117823,459.741609218318,449.844517240635,459.741609218318,76549.5967611839,0.0,1.0
2021-10-04,448.98,460.73,446.205,457.09,121944,442.589278500022,454.172030565538,439.853777480294,450.583841840561,123704.797607286,0.0,1.0
2021-10-05,436.73,449.86,435.59,447.92,123957,430.513643367889,443.456752697269,429.389869976001,441.544366398793,125746.864109807,0.0,1.0
2021-10-06,428.35,433.62,425.31,433.62,98729,422.252923171376,427.447910693527,419.256194126341,427.447910693527,100154.587047905,0.0,1.0
2021-10-07,420.48,431.46,420.18,428.06,213064,414.494943702814,425.318655845738,414.199213862843,421.967050992738,216140.515297176,0.0,1.0
2021-10-08,416.12,423.25,415.48,420.75,121627,410.197003361908,417.225515891876,409.566113036637,414.761100558787,123383.22031901,0.0,1.0
2021-10-11,407.54,415.32,405.04,415.32,89675,401.739129938748,409.408390455319,399.27471460566,409.408390455319,90969.8527638373,0.0,1.0
2021-10-12,412.55,412.62,403.0,408.09,174301,406.677818266257,406.746821895584,397.263751693859,402.281301312027,176817.801021351,0.0,1.0
2021-10-13,408.46,416.38,407.3,413.38,126634,402.646034781325,410.453302556549,401.502546066772,407.496004156843,128462.518370736,0.0,1.0
2021-10-14,417.67,419.673,410.12,410.12,66097,411.724940868422,413.699430433293,404.282406562495,404.282406562495,67051.4007040018,0.0,1.0
2021-10-15,430.12,431.43,417.61,419.84,94641,423.997729227203,425.289082861741,411.665794900428,413.864053377543,96007.5588003604,0.0,1.0
2021-10-18,434.79,434.88,426.43,429.33,110125,428.601257069412,428.689976021403,420.360252195564,423.218973981947,111715.138395513,0.0,1.0
2021-10-19,441.31,442.3,435.15,435.15,86552,435.028452258107,436.00436073001,428.956132877377,428.956132877377,87801.7585326528,0.0,1.0
2021-10-20,444.94,448.98,440.06,443.97,76011,438.606783321751,442.589278500022,433.796244591563,437.650590172513,77108.5528679347,0.0,1.0
2021-10-21,461.05,461.33,445.48,446.89,104907,454.487475728173,454.763490245479,439.139097033698,440.52902728156,106421.793631401,0.0,1.0
2021-10-22,450.63,461.97,448.51,460.14,79722,444.215792619861,455.39438057075,442.125968417402,453.590428546929,80873.1374634918,0.0,1.0
2021-10-25,440.47,449.83,438.47,449.83,86099,434.200408706189,443.427179713272,432.228876439718,443.427179713272,87342.2174866309,0.0,1.0
2021-10-26,441.75,443.22,432.9211,438.21,68516,435.462189356731,436.911265572587,426.758958743009,431.972577245077,69505.3296009709,0.0,1.0
2021-10-27,441.65,445.17,433.83,442.31,65434,435.363612743407,438.833509532396,427.654921581506,436.014218391342,66378.8273849894,0.0,1.0
2021-10-28,447.0,448.96,441.74,443.8,67677,440.637461556216,442.569563177358,435.452331695398,437.483009929863,68654.214948405,0.0,1.0
2021-10-29,482.25,492.06,457.0,457.0,202212,475.385717752764,485.056083519803,450.49512288857,450.49512288857,205131.818980553,0.0,1.0
2021-11-01,490.61,495.16,478.955,482.68,127409,483.626722626611,488.111958532832,472.137618343753,475.809597190055,129248.70890201,0.0,1.0
2021-11-02,481.57,493.96,480.95,493.96,123596,474.715396782163,486.92903917295,474.104221779558,486.92903917295,125380.651488143,0.0,1.0
2021-11-03,486.0,488.65,476.87,477.74,106631,479.082340752396,481.69462100547,470.082295955957,470.939912491872,108170.687148712,0.0,1.0
2021-11-04,487.43,495.2,482.43,486.67,156379,480.491986322923,488.151389178162,475.563155656746,479.742804061664,158637.01818072,0.0,1.0
2021-11-05,496.33,500.85,485.78,485.78,193525,489.265304908718,493.720967830942,478.865472203084,478.865472203084,196319.38395452,0.0,1.0
2021-11-08,500.98,502.155,487.96,495.01,96451,493.849117428262,495.007392634814,481.014442373538,487.964093612847,97843.6941056579,0.0,1.0
2021-11-09,499.24,504.72,498.12,501.86,63977,492.133884356433,497.535882766563,491.029826287209,494.716591625509,64900.7891861947,0.0,1.0
2021-11-10,498.74,501.15,497.57,497.57,46119,491.641001289815,494.016697670912,490.48765491393,490.48765491393,46784.9304668571,0.0,1.0
2021-11-11,499.2,502.0,498.03,498.03,66745,492.094453711103,494.854598884162,490.941107335218,490.941107335218,67708.7574320861,0.0,1.0
2021-11-12,501.81,502.59,497.36,499.08,78950,495.022179126812,495.79162832017,490.632372831373,492.32910695006,80032.5746411676,0.36,1.0
2021-11-15,498.79,504.61,498.02,501.49,56750,492.043029685863,497.784304436302,491.283445225753,494.706507662871,57528.1647990659,0.0,1.0
2021-11-16,502.59,505.249,497.66,497.66,45513,495.79162832017,498.414660890861,490.928314828819,490.928314828819,46137.0813127734,0.0,1.0
2021-11-17,505.11,506.23,499.0,499.63,49112,498.277541098711,499.382391222507,492.250189084074,492.87166727871,49785.4313587969,0.0,1.0
2021-11-18,502.47,503.92,495.41,503.92,59987,495.673251521192,497.103637842178,488.708749847979,497.103637842178,60809.5510449616,0.0,1.0
2021-11-19,504.25,507.67,499.005,501.0,97841,497.429174039368,500.802912810245,492.255121450698,494.22313573371,99182.6109622098,0.0,1.0
2021-11-22,498.84,506.07,498.36,506.07,49232,492.092353352104,499.224555490536,491.618846156191,499.224555490536,49907.0768174028,0.0,1.0
2021-11-23,500.0,502.21,495.89,497.54,37902,493.236662408892,495.416768456739,489.182257043891,490.80993802984,38421.7181006907,0.0,1.0
2021-11-24,498.97,504.1013,498.43,499.78,31294,492.22059488433,497.282485455967,491.687899288928,493.019638277432,31723.1081801228,0.0,1.0
2021-11-26,483.32,499.0,482.76,498.85,55314,476.782287350932,492.250189084074,476.229862289034,492.102218085352,56072.4741444146,0.0,1.0
2021-11-29,470.89,487.71,469.3301,487.71,75034,464.520423923447,481.112905246882,462.981624184063,481.112905246882,76062.8778419931,0.0,1.0
2021-11-30,465.49,473.93,464.88,467.56,129086,459.19346796943,467.519302830893,458.591719241292,461.235467751803,130856.047246735,0.0,1.0
2021-12-01,467.71,482.285,467.3,470.0,88962,461.383438750526,475.761287459745,460.978984687351,463.642462664359,90181.8607375243,0.0,1.0
2021-12-02,475.64,480.0924,466.68,466.68,96891,469.206172216331,473.59834604775,460.367371225964,460.367371225964,98219.5844149127,0.0,1.0
2021-12-03,469.99,479.23,468.28,479.23,84415,463.632597931111,472.747611452427,461.945728545672,472.747611452427,85572.5115685136,0.0,1.0
2021-12-06,482.96,484.38,466.905,472.73,109860,476.427156953997,477.827949075238,460.589327724048,466.335534841111,111366.417353751,0.0,1.0
2021-12-07,492.84,496.67,485.01,491.3,73601,486.173513403197,489.951706237249,478.449427269874,484.654344482977,74610.2283238071,0.0,1.0
2021-12-08,501.0,501.99,492.01,492.01,62972,494.22313573371,495.19974432528,485.354740543598,485.354740543598,63835.4818277847,0.0,1.0
2021-12-09,500.49,508.45,497.71,501.45,75418,493.720034338053,501.572362003602,490.977638495059,494.667048729878,76452.1433095322,0.0,1.0
2021-12-10,514.11,514.66,498.26,502.37,98686,507.155801022071,507.698361350721,491.520198823709,495.57460418871,100039.197733227,0.0,1.0
2021-12-13,514.03,518.18,510.7,510.7,87473,507.076883156086,511.17074745408,503.791926984443,503.791926984443,88672.4433386554,0.0,1.0
2021-12-14,513.28,519.08,503.85,510.7,93199,506.337028162472,512.058573446416,497.034584709441,503.791926984443,94476.9591384696,0.0,1.0
2021-12-15,516.67,517.51,507.04,513.05,101969,509.681172733605,510.509810326452,500.181434615609,506.110139297764,103367.214738255,0.0,1.0
2021-12-16,500.04,516.38,498.65,516.38,133451,493.276121341885,509.395095469408,491.904923420388,509.395095469408,135280.900803527,0.0,1.0
2021-12-17,514.1,523.88,501.38,501.38,295887,507.145936288823,516.793645405541,494.597995597141,494.597995597141,299944.248421167,0.0,1.0
2021-12-20,508.52,514.96,503.13,510.79,87156,501.64141513634,507.994303348166,496.324323915572,503.880709583676,88351.0965855046,0.0,1.0
2021-12-21,509.36,511.935,503.88,509.54,57049,502.470052729187,505.010221540592,497.064178909185,502.647617927654,57831.2647334257,0.0,1.0
2021-12-22,516.16,520.17,507.32,507.32,85513,509.178071337948,513.133829370467,500.457647146558,500.457647146558,86685.5675147581,0.0,1.0
2021-12-23,525.31,530.3,515.58,518.98,69336,518.20430226003,523.126804150871,508.605916809553,511.959926113934,70286.7459825205,0.0,1.0
2021-12-27,536.14,536.46,523.21,523.21,47354,528.887808367807,529.203479831749,516.132708277913,516.132708277913,48003.3253902197,0.0,1.0
2021-12-28,532.53,537.58,530.0,534.71,44084,525.326639665215,530.308329955545,522.830862153426,527.477151513317,44688.4866432074,0.0,1.0
2021-12-29,534.43,538.26,530.01,534.8,29671,527.200938982368,530.979131816421,522.840726886674,527.565934112551,30077.8533524773,0.0,1.0
2021-12-30,529.86,539.87,529.46,530.04,43237,522.692755887951,532.567353869377,522.298166558024,522.870321086418,43829.8724478805,0.0,1.0
2021-12-31,529.04,533.53,529.04,529.22,23314,521.883847761601,526.313112990032,521.883847761601,522.061412960068,23633.6851828268,0.0,1.0
2022-01-03,527.05,530.7244,518.37,528.63,48674,519.920765845213,523.545463429924,511.358177385795,521.479393698425,49341.4254348852,0.0,1.0
2022-01-04,512.16,523.66,511.96,523.66,52141,505.232178038676,516.576621274081,505.034883373713,516.576621274081,52855.9654764423,0.0,1.0
2022-01-05,506.31,519.0,506.19,515.99,80968,499.461309088492,511.97965558043,499.342932289514,509.010370872729,82078.2457700577,0.0,1.0
2022-01-06,503.19,511.8401,499.9104,503.54,56723,496.383512315061,504.916605222067,493.148274398989,496.728777978747,57500.7945708796,0.0,1.0
2022-01-07,496.19,503.6,496.0,501.83,49472,489.478199041336,496.787966378236,489.290769109621,495.041908593309,50150.3677346148,0.0,1.0
2022-01-10,500.5,500.97,484.73,495.0,41168,493.729899071301,494.193541533965,478.173214738925,488.304295784803,41732.5019990828,0.0,1.0
2022-01-11,500.34,504.52,495.15,496.0,38720,493.57206333933,497.695521837069,488.452266783526,489.290769109621,39250.9346435213,0.0,1.0
2022-01-12,492.78,500.82,491.615,500.82,38066,486.114325003708,494.045570535243,484.965083580295,494.045570535243,38587.9668941188,0.0,1.0
2022-01-13,489.09,495.6499,488.15,491.91,33186,482.47423843513,488.945404798602,481.546953509801,485.256093211116,33641.0515774767,0.0,1.0
2022-01-14,485.52,496.88,483.98,487.89,65235,478.952528665531,490.158865635461,477.433359745311,481.290470445349,66129.5124346619,0.0,1.0
2022-01-18,478.86,483.56,472.34,482.88,56754,472.382616322244,477.019040948888,465.950810244432,476.348239088012,57532.2196476862,0.0,1.0
2022-01-19,476.0,484.7,475.13,482.0,55863,469.561302613265,478.14362053918,468.703070820674,475.480142562172,56629.002117537,0.0,1.0
2022-01-20,471.88,486.5651,471.87,480.52,33065,465.497032515016,479.983491937298,465.487167781768,474.020162041442,33518.3924067157,0.0,1.0
2022-01-21,470.55,477.84,470.52,471.31,48273,464.185022993008,471.37641353093,464.155428793264,464.93474271987,48934.9268607104,0.0,1.0
2022-01-24,477.53,478.5,462.93,465.9,42556,471.070606800237,472.02748592531,456.668096257897,459.597922032606,43139.5344702916,0.0,1.0
2022-01-25,462.85,471.49,461.0,471.49,46260,456.589178391912,465.112307918337,454.764202740999,465.112307918337,46894.3242925954,0.0,1.0
2022-01-26,456.02,477.2,453.58,465.47,35281,449.851565583406,470.745070603047,447.444570670851,459.173738502934,35764.7785423056,0.0,1.0
2022-01-27,452.33,461.97,451.8,456.68,39341,446.211479014828,455.721081866072,445.688648152675,450.502637977786,39880.4498918071,0.0,1.0
2022-01-28,463.52,463.52,448.73,453.18,35327,457.250115519539,457.250115519539,442.660175045484,447.049981340924,35811.409301438,0.0,1.0
2022-01-31,468.91,468.91,459.3603,460.0,55894,462.567206740307,462.567206740307,453.146682430295,453.777729416181,56660.4271943435,0.0,1.0
2022-02-01,467.71,471.26,461.61,471.26,32789,461.383438750526,464.885419053629,455.365951469137,464.885419053629,33238.607851922,0.0,1.0
2022-02-02,470.27,473.02,465.58,470.94,34698,463.908810462059,466.621612105308,459.282250568664,464.569747589687,35173.7843559117,0.0,1.0
2022-02-03,468.94,470.14,465.09,466.75,29031,462.596800940052,463.780568929833,458.798878639503,460.436424358701,29429.0775732455,0.0,1.0
2022-02-04,467.41,472.05,459.6404,465.31,23807,461.087496753081,465.664732980235,453.422993608576,459.015902770963,24133.4452752663,0.0,1.0
2022-02-07,463.34,468.79,460.65,468.79,28518,457.072550321072,462.448829941329,454.418937077312,462.448829941329,28909.0432377051,0.0,1.0
2022-02-08,477.25,480.08,458.6,461.06,55892,470.794394269288,473.586113778522,452.396666761436,454.823391140488,56658.3997700333,0.0,1.0
2022-02-09,481.49,486.775,475.805,477.43,30370,474.977041166515,480.190552688177,469.368940314926,470.971959467755,30786.438148857,0.0,1.0
2022-02-10,480.8,486.1299,474.845,475.1,64373,474.296374572391,479.554178746337,468.421925923101,468.673476620929,65255.6925570091,0.0,1.0
2022-02-11,472.54,483.34,470.66,479.31,52645,466.148104909396,476.802016817428,464.293535058738,472.826529318412,53366.8764025872,0.0,1.0
2022-02-14,464.75,474.29,464.08,472.25,59810,458.463477709065,467.874433227827,457.802540581437,465.862027645199,60630.1239935178,0.0,1.0
2022-02-15,478.42,482.08,467.64,467.64,29530,471.948568059324,475.559060428157,461.314385617789,461.314385617789,29934.9199386153,0.0,1.0
2022-02-16,468.69,474.53,458.72,474.53,67797,462.350182608847,468.111186825783,452.515043560414,468.111186825783,68726.6429758991,0.0,1.0
2022-02-17,459.33,466.27,459.29,465.3,26533,453.116792288553,459.962917162788,453.07733335556,459.006038037715,26896.8246099316,0.0,1.0
2022-02-18,459.5,464.23,455.3,455.74,62597,453.284492753772,457.95051158016,449.141304789537,449.575353052457,63455.339769641,0.0,1.0
2022-02-22,463.99,467.37,453.7,455.96,58115,457.713757982204,461.048037820088,447.562947469829,449.792377183917,58911.8818907086,0.0,1.0
2022-02-23,457.55,466.53,456.68,465.07,49259,451.360869770377,460.219400227241,450.502637977786,458.779149173007,49934.4470455893,0.0,1.0
2022-02-24,458.99,460.99,445.46,445.76,71223,452.781391358115,454.75433800775,439.43440727333,439.730349270776,72199.6208190991,0.0,1.0
2022-02-25,480.78,483.26,446.45,446.45,98111,474.631775502829,477.080061211983,440.740788246678,440.740788246678,99381.8977459482,0.36,1.0
2022-02-28,478.29,479.38,469.015,475.63,93332,472.17361767388,473.249678731532,463.01722656404,469.547633808416,94540.9921458842,0.0,1.0
2022-03-01,484.27,487.245,475.78,475.78,54132,478.077145311275,481.01410095028,469.695715605341,469.695715605341,54833.2081905563,0.0,1.0
2022-03-02,485.34,498.8535,484.57,485.28,40154,479.133462129338,492.474151214278,478.373308905125,479.074229410568,40674.1417587304,0.0,1.0
2022-03-03,481.72,488.54,479.0,488.54,27858,475.559754763557,482.29254046373,472.874538179323,482.29254046373,28218.8634037633,0.0,1.0
2022-03-04,485.9,487.06,474.795,476.32,26654,479.686300837856,480.831466734073,468.723311805536,470.22881007427,26999.2671822783,0.0,1.0
2022-03-07,483.38,490.42,480.44,488.84,54040,477.198526649522,484.148498985185,474.2961234298,482.588704057579,54740.016452702,0.0,1.0
2022-03-08,467.18,484.08,466.35,480.72,60325,461.205692581662,477.889575035171,460.386306638679,474.572542784059,61106.4302832948,0.0,1.0
2022-03-09,475.27,482.33,470.803,473.7,54981,469.192237495797,476.16195407105,464.782361583382,467.642314687986,55693.2058583644,0.0,1.0
2022-03-10,471.62,472.61,458.645,469.58,74945,465.588913770631,466.566253630334,452.779838336651,463.575001332456,75915.8129727563,0.0,1.0
2022-03-11,470.25,476.11,469.73,476.11,44853,464.23643335872,470.021495558575,463.723083129381,470.021495558575,45434.0110650081,0.0,1.0
2022-03-14,473.92,481.42,464.03,470.39,62556,467.859501323476,475.263591169707,458.095974846245,464.374643035849,63366.3299262624,0.0,1.0
2022-03-15,477.26,478.24,467.24,474.75,63681,471.156789334997,472.124257074905,461.264925300432,468.678887266459,64505.9028076336,0.0,1.0
2022-03-16,483.01,489.26,475.625,479.24,69775,476.833258217108,483.003333088968,469.542697748519,473.111469054403,70678.8424868113,0.0,1.0
2022-03-17,489.68,490.735,481.12,484.53,49877,483.417962120357,484.459470758727,474.967427575858,478.333820425945,50523.0903147931,0.0,1.0
2022-03-18,490.4,492.57,485.74,490.7,87733,484.128754745595,486.271004741105,479.528346921137,484.424918339444,88869.4645345097,0.0,1.0
2022-03-21,487.2,494.0,485.64,489.63,30328,480.969676411203,487.682717871786,479.429625723187,483.368601521382,30720.8589744179,0.0,1.0
2022-03-22,485.5,492.09,485.33,487.2,49868,479.291416046057,485.797142990946,479.123590009543,480.969676411203,50513.9737317421,0.0,1.0
2022-03-23,477.85,486.4,476.6,486.4,56794,471.739244402901,480.179906827605,470.505229428529,480.179906827605,57529.6908662982,0.0,1.0
2022-03-24,475.99,478.45,470.06,478.45,43313,469.903030121036,472.3315715906,464.048863082615,472.3315715906,43874.0624096203,0.0,1.0
2022-03-25,474.99,483.93,474.46,479.21,83478,468.915818141538,477.741493238246,468.392595792404,473.081852695018,84559.3466587464,0.0,1.0
2022-03-28,486.6,488.71,478.59,478.59,141338,480.377349223505,482.460366500244,472.469781267729,472.469781267729,143168.846139748,0.0,1.0
2022-03-29,500.31,500.93,489.52,492.92,88619,493.912025462416,494.524096889704,483.260008203637,486.616528933929,89766.9414881938,0.0,1.0
2022-03-30,508.45,508.73,499.6,502.92,110792,501.947930975526,502.224350329785,493.211104956973,496.488648728904,112227.163264762,0.0,1.0
2022-03-31,506.55,512.54,506.54,510.63,67446,500.072228214481,505.985627971671,500.062356094686,504.10005309083,68319.6733839551,0.0,1.0
2022-04-01,511.96,515.66,507.035,507.04,81231,505.413045023562,509.065729347703,500.551026024537,500.555962084434,82283.2397570214,0.0,1.0
2022-04-04,505.08,512.3021,501.71,510.27,83625,498.621026604619,505.750770241748,495.294122233712,503.744656778211,84708.2508485789,0.0,1.0
2022-04-05,509.43,512.75,501.3,501.3,74499,502.915398715433,506.192942487365,494.889365322118,494.889365322118,75464.0356348973,0.0,1.0
2022-04-06,516.24,517.63,506.15,506.15,81695,509.638312295812,511.010536947313,499.677343422681,499.677343422681,82753.2502609823,0.0,1.0
2022-04-07,523.06,525.39,516.58,518.06,55509,516.371097995985,518.671301908214,509.973964368841,511.435038098497,56228.0453973544,0.0,1.0
2022-04-08,514.63,522.4,513.91,522.21,68099,508.048901008821,515.719538089517,507.338108383582,515.531967813412,68981.1321319865,0.0,1.0
2022-04-11,505.12,513.78,503.65,510.6,72745,498.660515083799,507.209770826248,497.209313473938,504.070436731446,73687.3148936307,0.0,1.0
2022-04-12,504.37,510.775,504.25,505.62,55501,497.920106099176,504.243198827858,497.801640661636,499.154121073548,56219.9417679758,0.0,1.0
2022-04-13,508.48,508.48,500.531,502.98,45413,501.977547334911,501.977547334911,494.130199309885,496.547881447674,46001.2651215128,0.0,1.0
2022-04-14,498.6,514.72,497.94,509.31,52790,492.223892977475,508.137750086975,491.572333071007,502.796933277894,53473.8243622897,0.0,1.0
2022-04-18,490.77,496.78,489.28,496.78,43209,484.494023178009,490.427167174789,483.023077328558,490.427167174789,43768.715227698,0.0,1.0
2022-04-19,497.86,501.1987,490.0,491.99,60072,491.493356112647,494.789360748595,483.733869953796,485.698421792996,60850.1530041953,0.0,1.0
2022-04-20,511.08,513.03,501.44,501.44,37696,504.544298481604,506.469361841625,495.027574999248,495.027574999248,38184.3016321439,0.0,1.0
2022-04-21,504.83,515.15,503.67,515.15,63703,498.374223609745,508.562251238159,497.229057713528,508.562251238159,64528.1877884247,0.0,1.0
2022-04-22,490.6,501.19,490.49,501.19,67415,484.326197141495,494.780772004374,484.21760382375,494.780772004374,68288.2718201129,0.0,1.0
2022-04-25,496.46,496.88,482.81,487.43,56403,490.11125934135,490.525888372739,476.635815821209,481.196735166487,57133.6259804173,0.0,1.0
2022-04-26,481.27,495.65,477.85,495.46,123407,475.115509372783,489.311617637957,471.739244402901,489.124047361853,125005.573841203,0.0,1.0
2022-04-27,489.6,498.8,472.99,483.48,94749,483.338985161997,492.421335373375,466.941394182543,477.297247847472,95976.3474995755,0.0,1.0
2022-04-28,499.51,501.43,482.37,494.68,52515,493.122255878818,495.017702879453,476.20144255023,488.354022017845,53195.262102399,0.0,1.0
2022-04-29,491.39,498.365,487.55,494.69,85709,485.106094605298,491.991898162293,481.315200604027,488.36389413764,86819.2463017141,0.0,1.0
2022-05-02,489.06,499.72,480.0896,492.33,80253,482.805890693068,493.329570394512,473.950204352184,486.034073866025,81292.5710654829,0.0,1.0
2022-05-03,495.85,498.76,486.62,486.62,70731,489.509060033857,492.381846894195,480.397093463095,480.397093463095,71647.2261975585,0.0,1.0
2022-05-04,505.68,512.05,495.01,499.815,94534,499.213353792318,505.501894101717,488.679801971079,493.423355532565,95758.5624600245,0.0,1.0
2022-05-05,501.88,504.77,494.89,503.23,72956,495.461948270227,498.314990890975,488.561336533539,496.794684442549,73901.0481184923,0.0,1.0
2022-05-06,502.36,506.7,499.6,500.0,94538,495.935810020386,500.220310011405,493.211104956973,493.605989748772,95762.6142747139,0.0,1.0
2022-05-09,501.86,504.41,493.38,496.5,81337,495.442204030637,497.959594578356,487.070646444498,490.15074782053,82390.6128462883,0.0,1.0
2022-05-10,501.53,503.765,494.04,501.85,89670,495.116424077403,497.32284285158,487.722206350966,495.432331910842,90831.5557978124,0.0,1.0
2022-05-11,487.79,505.67,487.52,497.35,74726,481.552131479107,499.203481672523,481.285584244642,490.989878003103,75693.976118516,0.0,1.0
2022-05-12,499.47,500.34,484.64,484.64,86879,493.082767399638,493.941641821801,478.442413743689,478.442413743689,88004.40209834,0.0,1.0
2022-05-13,498.94,506.615,497.47,500.08,119983,492.559545050504,500.136396993148,491.108343440643,493.684966707131,121537.220467146,0.0,1.0
2022-05-16,492.62,501.39,491.11,498.94,62233,486.32036534008,494.978214400273,484.829675251038,492.559545050504,63039.1458900999,0.0,1.0
2022-05-17,501.97,502.79,489.07,495.07,48743,495.550797348382,496.36031117157,482.815762812863,488.739034689849,49374.400850371,0.0,1.0
2022-05-18,484.71,498.2,483.895,498.2,42718,478.511518582254,491.829008185676,477.706940818964,491.829008185676,43271.3549745841,0.0,1.0
2022-05-19,486.07,490.39,476.34,479.2,52852,479.854126874371,484.1188826258,470.24855431386,473.071980575223,53536.6274899742,0.0,1.0
2022-05-20,488.1,490.06,476.91,487.51,57146,481.858167192751,483.793102672566,470.811265142173,481.275712124847,57886.2505589583,0.0,1.0
2022-05-23,491.94,496.73,485.0001,492.81,50292,485.649061194021,490.377806575815,478.797908777506,486.507935616184,50943.46608881,0.0,1.0
2022-05-24,494.59,495.74,488.09,492.56,44250,488.26517293969,489.400466716112,481.848295072956,486.26113262131,44823.2000005933,0.0,1.0
2022-05-25,496.28,498.11,488.15,497.48,39358,490.28895749766,492.096865920769,482.257102044174,491.474471217731,39838.9315959522,0.36,1.0
2022-05-26,500.25,506.07,495.03,495.03,46351,494.211032054897,499.960773597245,489.054047372585,489.054047372585,46917.3819402404,0.0,1.0
2022-05-27,496.61,503.79,488.6,502.85,82993,490.61497377068,497.708297529109,482.701669689201,496.779645115052,84007.1256146872,0.0,1.0
2022-05-31,484.4,497.46,481.92,493.84,72512,478.55237166895,491.45471265573,476.102309980802,487.878412933514,73398.0539632524,0.0,1.0
2022-06-01,477.0,486.14,474.24,486.14,35719,471.241703728508,480.271366563054,468.515022172343,480.271366563054,36155.4651576761,0.0,1.0
2022-06-02,485.11,485.71,473.47,479.33,57293,479.253800619992,479.846557480028,467.754317535297,473.543576201647,57993.086740355,0.0,1.0
2022-06-03,480.92,487.28,480.13,481.44,51202,475.114381880742,481.397604597122,474.333918681695,475.628104492773,51827.6583051971,0.0,1.0
2022-06-06,482.83,486.3,479.95,482.18,41185,477.001324551856,480.429435059063,474.156091623684,476.359171286817,41688.2564606762,0.0,1.0
2022-06-07,480.52,481.23,471.76,478.28,69035,474.719210640718,475.42063959176,466.064960484194,472.506251696584,69878.5670696316,0.0,1.0
2022-06-08,473.57,482.1,471.54,480.53,43884,467.853110345303,476.280137038812,465.847616302181,474.729089921718,44420.2366521868,0.0,1.0
2022-06-09,469.1,474.6,467.61,472.07,44983,463.437071738035,468.870676288364,461.965058868946,466.371218195213,45532.6657853733,0.0,1.0
2022-06-10,464.57,469.37,462.74,466.33,51956,458.961757444765,463.703812325052,457.153849021655,460.70051090087,52590.8717414323,0.0,1.0
2022-06-13,458.75,466.93,456.06,456.83,62670,453.212015902417,461.293267760906,450.554489313256,451.315193950302,63435.7905157357,0.0,1.0
2022-06-14,448.96,458.7279,447.15,457.12,74651,443.540199802832,453.190182691405,441.752049941724,451.601693099319,75563.1912843495,0.0,1.0
2022-06-15,454.45,459.62,448.54,448.54,78420,448.96392507216,454.071513349469,443.125270000807,443.125270000807,79378.2462461145,0.0,1.0
2022-06-16,437.63,450.22,434.815,447.89,103929,432.346974429155,444.784989208907,429.565956827486,442.483116735768,105198.951212859,0.0,1.0
2022-06-17,451.92,455.97,441.0,441.0,178770,446.464466979009,450.465575784251,435.676292126356,435.676292126356,180954.464185385,0.0,1.0
2022-06-21,450.66,453.75,445.91,453.75,82171,445.219677572933,448.272375402118,440.527019097649,448.272375402118,83175.0812584734,0.0,1.0
2022-06-22,457.94,457.99,447.19,447.19,70706,452.411794141368,452.461190546371,441.791567065726,441.791567065726,71569.985706169,0.0,1.0
2022-06-23,464.04,464.74,457.865,458.87,67226,458.438155551733,459.129705221775,452.337699533864,453.330567274424,68047.4621543139,0.0,1.0
2022-06-24,466.77,471.015,461.94,468.61,131431,461.135199264896,465.32895404965,456.363506541607,462.952986969006,133037.009466629,0.0,1.0
2022-06-27,470.97,474.95,464.12,466.59,68382,465.284497285147,469.216451123385,458.517189799738,460.957372206885,69217.5877939531,0.0,1.0
2022-06-28,468.5,475.25,468.5,472.86,45479,462.844314878,469.512829553403,462.844314878,467.15168139426,46034.7266134537,0.0,1.0
2022-06-29,477.57,479.99,470.28,471.4,36268,471.804822745542,474.195608747686,464.602826896106,465.709306368173,36711.1736145636,0.0,1.0
2022-06-30,469.39,474.99,465.905,472.62,93193,463.723570887053,469.255968247387,460.280641458344,466.914578650246,94331.763611504,0.0,1.0
2022-07-01,480.92,481.69,466.1,468.81,55447,475.114381880742,475.875086517788,460.473287437856,463.150572589018,56124.5297068134,0.0,1.0
2022-07-05,477.77,480.5,472.65,480.5,68050,472.002408365554,474.699452078717,466.944216493248,474.699452078717,68881.5309493507,0.0,1.0
2022-07-06,482.06,486.435,477.75,480.56,77155,476.24061991481,480.562805352571,471.982649803552,474.75872776472,78097.7886906269,0.0,1.0
2022-07-07,495.43,496.85,483.51,484.02,62570,489.449218612609,490.852076514694,477.673115659897,478.176958990927,63334.5685745905,0.0,1.0
2022-07-08,497.96,505.64,495.32,495.32,64928,491.94867670576,499.535964514219,489.340546521602,489.340546521602,65721.3819467958,0.0,1.0
2022-07-11,500.0,501.64,493.15,497.96,41997,493.964050029882,495.58425211398,487.196742544473,491.94867670576,42510.1786227757,0.0,1.0
2022-07-12,503.6,506.55,499.58,501.64,74735,497.520591190097,500.434979085274,493.549120227857,495.58425211398,75648.2177149116,0.0,1.0
2022-07-13,493.95,503.12,492.97,497.79,63865,487.987085024521,497.046385702069,487.018915486462,491.78072892875,64645.3927124215,0.0,1.0
2022-07-14,496.06,496.4,487.46,489.55,51190,490.071613315647,490.407508869667,481.575431655133,483.640201384258,51815.5116722596,0.0,1.0
2022-07-15,502.46,505.06,498.34,499.74,51822,496.394353156029,498.962966216184,492.324089383783,493.707188723867,52455.2343402977,0.0,1.0
2022-07-18,492.14,502.63,489.5059,502.46,63368,486.198935163412,496.562300933039,483.596633755045,496.394353156029,64142.3196649297,0.0,1.0
2022-07-19,499.93,501.31,494.055,496.0,68217,493.894895062878,495.25823584096,488.090817475027,490.012337629643,69050.5715910634,0.0,1.0
2022-07-20,498.12,503.095,497.21,497.86,39130,492.10674520177,497.021687499567,491.207730630715,491.849883895754,39608.145570141,0.0,1.0
2022-07-21,504.3,504.43,495.98,497.47,50228,498.212140860139,498.340571513147,489.992579067642,491.464591936731,50841.7565984422,0.0,1.0
2022-07-22,506.48,507.24,498.11,505.0,47850,500.365824118269,501.116649474315,492.096865920769,498.903690530181,48434.6988380079,0.0,1.0
2022-07-25,512.52,512.96,506.64,509.73,59933,506.33290984263,506.767598206657,500.523892614279,503.576590443464,60665.3459865899,0.0,1.0
2022-07-26,517.68,522.6,508.56,511.43,64656,511.430618838939,516.291225091233,502.420714566394,505.256068213565,65446.0582668806,0.0,1.0
2022-07-27,524.08,528.72,511.6448,518.29,56075,517.753358679321,522.337345063599,505.468275169458,512.033254979975,56760.2034972057,0.0,1.0
2022-07-28,482.67,515.28,473.54,515.05,151328,476.843256055846,509.059591398795,467.823472502301,508.832367935782,153177.139096302,0.0,1.0
2022-07-29,481.09,484.82,470.24,483.98,110025,475.282329657752,478.967301470975,464.563309772104,478.137441866925,111369.440745075,0.0,1.0
2022-08-01,470.28,497.42,467.76,482.3,134292,464.602826896106,491.415195531728,462.113248083955,476.477722658824,135932.969202795,0.0,1.0
2022-08-02,474.07,485.09,468.97,470.36,65939,468.347074395332,479.234042057991,463.308641085028,464.681861144111,66744.7357717744,0.0,1.0
2022-08-03,476.03,478.98,468.75,473.53,45446,470.28341347145,473.197801366626,463.091296903014,467.8135932213,46001.3233728757,0.0,1.0
2022-08-04,472.41,480.1475,472.23,479.61,46721,466.707113749233,474.351207423446,466.529286691222,473.820196069664,47291.9031224779,0.0,1.0
2022-08-05,478.25,479.44,469.11,469.11,40542,472.476613853582,473.652248292653,463.446951019036,463.446951019036,41037.3993791122,0.0,1.0
2022-08-08,479.28,483.79,475.34,480.83,31540,473.494179796644,477.949735527913,469.601743082408,475.025468351736,31925.4002372156,0.0,1.0
2022-08-09,480.32,486.5749,475.79,486.5749,65498,474.521625020706,480.70101649377,470.046310727435,480.70101649377,66298.3470113237,0.0,1.0
2022-08-10,484.62,486.24,480.51,484.85,36939,478.769715850963,480.37015937306,474.709331359717,478.996939313977,37390.3728396483,0.0,1.0
2022-08-11,483.85,485.64,483.08,484.0,51525,478.009011213917,479.777402513024,477.248306576871,478.157200428926,52154.6051750963,0.0,1.0
2022-08-12,490.74,493.55,483.02,484.25,40073,485.191248501351,487.969476092925,477.558537822722,478.774630327219,40531.2834490362,0.38,1.0
2022-08-15,492.63,495.92,487.16,490.5,51249,487.059878447285,490.31267872354,481.651727228101,484.953962159011,51835.0945893657,0.0,1.0
2022-08-16,487.46,492.1821,485.26,489.15,31065,481.948335156027,486.617042810892,479.773210351236,483.619226483344,31420.2660231155,0.0,1.0
2022-08-17,484.06,489.47,481.55,489.47,41136,478.586778639532,483.935608273131,476.105158975885,483.935608273131,41606.4401457229,0.0,1.0
2022-08-18,482.57,488.7,481.17,486.78,48704,477.113625930833,483.174314591455,475.729455600512,481.276023852728,49260.9894218515,0.0,1.0
2022-08-19,486.54,487.13,480.01,484.66,70664,481.038737510387,481.622066435309,474.582571612531,479.179994495385,71472.1287061785,0.0,1.0
2022-08-22,486.93,488.36,483.75,486.15,74384,481.424327816691,482.838158939805,478.280283780676,480.653147204084,75234.6714264743,0.0,1.0
2022-08-23,482.38,486.88,480.3,484.66,45904,476.925774243147,481.374893162037,474.869292609527,479.179994495385,46428.9680194783,0.0,1.0
2022-08-24,477.93,481.845,476.46,480.63,56383,472.526089978911,476.396823438346,471.072711132074,475.195561330245,57027.80811786,0.0,1.0
2022-08-25,482.13,482.23,476.05,476.66,38810,476.678600969875,476.777470279184,470.667346963908,471.270449750691,39253.8395093228,0.0,1.0
2022-08-26,474.58,482.8596,474.01,480.33,66484,469.213968117071,477.399951450591,468.650413054011,474.898953402319,67244.3253269213,0.0,1.0
2022-08-29,472.64,475.8,469.82,474.57,59032,467.295903516483,470.420173690637,464.507788993978,469.20408118614,59707.102651748,0.0,1.0
2022-08-30,470.89,476.04,468.25,473.67,55994,465.565690603581,470.657460032977,462.955540837832,468.314257402362,56634.3594301732,0.0,1.0
2022-08-31,476.19,477.86,470.76,472.0,82730,470.80576399694,472.456881462395,465.43716050148,466.663139936907,83676.1180779767,0.0,1.0
2022-09-01,476.75,479.42,473.28,473.28,53197,471.359432129069,473.99924268761,467.928667096058,467.928667096058,53805.3723364454,0.0,1.0
2022-09-02,471.0,485.5529,469.16,477.91,65416,465.674446843821,480.062798558202,463.855251552541,472.506316117049,66164.1114491589,0.0,1.0
2022-09-06,470.17,474.3086,464.09,473.29,53030,464.853831576559,468.945636811607,458.842577570592,467.938554026989,53636.4624885181,0.0,1.0
2022-09-07,475.07,476.02,467.95,468.45,32805,469.698427732683,470.637686171116,462.658932909906,463.15327945645,33180.1650374474,0.0,1.0
2022-09-08,473.68,475.11,469.65,470.64,95541,468.324144333293,469.737975456407,464.339711168154,465.318517330309,96633.6274300492,0.0,1.0
2022-09-09,475.84,480.0,471.9,475.81,63621,470.45972141436,474.572684681601,466.564270627599,470.430060621567,64348.5834429947,0.0,1.0
2022-09-12,480.77,483.38,475.7,477.91,66542,475.333978363277,477.914467336234,470.321304381328,472.506316117049,67302.9886273991,0.0,1.0
2022-09-13,474.01,478.28,471.59,476.41,92020,468.650413054011,472.872132561492,466.257775768742,471.023276477419,93072.360516565,0.0,1.0
2022-09-14,476.38,476.74,471.0,473.49,124677,470.993615684627,471.349545198138,465.674446843821,468.136292645606,126102.832994173,0.0,1.0
2022-09-15,481.44,487.9299,476.39,476.39,83401,475.996402735645,482.412922040469,471.003502615558,471.003502615558,84354.7917783312,0.0,1.0
2022-09-16,480.29,486.72,473.68,479.87,161601,474.859405678596,481.216702267143,468.324144333293,474.444154579499,163449.103801754,0.0,1.0
2022-09-19,483.52,485.875,471.13,475.85,70724,478.052884369266,480.381256603485,465.802976945922,470.469608345291,71532.8148790864,0.0,1.0
2022-09-20,470.06,482.41,467.08,482.41,78597,464.745075336319,476.95543503594,461.798769918921,476.95543503594,79495.8522008308,0.0,1.0
2022-09-21,461.26,478.66,460.46,470.77,76151,456.044576117156,473.247835936864,455.253621642687,465.447047432411,77021.8792186148,0.0,1.0
2022-09-22,456.75,461.32,452.6,461.32,55210,451.585570267336,456.103897702742,447.482493931026,456.103897702742,55841.3934375086,0.0,1.0
2022-09-23,451.95,456.6939,439.07,451.44,104545,446.83984342052,451.530104584813,434.105476381563,446.335609943045,105740.599111109,0.0,1.0
2022-09-26,449.41,452.08,440.98,452.08,96379,444.328562964079,446.968373522621,435.993880189359,446.968373522621,97481.210978331,0.0,1.0
2022-09-27,444.54,452.94,442.45,449.68,58328,439.513627600747,447.818649582675,437.447259036196,444.595510099213,58995.0515562943,0.0,1.0
2022-09-28,445.55,447.86,438.75,446.53,83476,440.512207624765,442.796088669795,433.789094591776,441.48112685599,84430.6494944661,0.0,1.0
2022-09-29,446.1,447.93,441.515,444.59,65373,441.055988825963,442.865297186311,436.52283099416,439.563062255402,66120.6196919082,0.0,1.0
2022-09-30,436.56,447.72,435.57,443.01,86100,431.623856717916,442.657671636763,430.64505055576,438.000927168325,87084.6581229758,0.0,1.0
2022-10-03,446.68,451.52,433.1322,439.19,80814,441.629430819953,446.414705390492,428.234814533433,434.224119552734,81738.2062897813,0.0,1.0
2022-10-04,451.67,453.0,446.748,451.3,70406,446.563009354455,447.877971168261,441.696661950283,446.197192910013,71211.1781626741,0.0,1.0
2022-10-05,446.84,450.86,443.03,447.54,73395,441.787621714847,445.762167949055,438.020701030186,442.479706880007,74234.3610097074,0.0,1.0
2022-10-06,440.47,446.73,437.42,446.27,76325,435.489646711885,441.678865474607,432.47413277797,441.224066651787,77197.8691200479,0.0,1.0
2022-10-07,436.11,440.32,432.78,440.32,77372,431.178944826027,435.341342747922,427.886596826048,435.341342747922,78256.8428372925,0.0,1.0
2022-10-10,437.41,439.51,432.04,438.57,49801,432.464245847039,434.540501342521,427.154963937164,433.61112983502,50370.5349498528,0.0,1.0
2022-10-11,438.63,440.62,434.64,435.36,90884,433.670451420605,435.637950675848,429.725565979189,430.437425006212,91923.3689761735,0.0,1.0
2022-10-12,436.11,441.36,432.6,438.75,86922,431.178944826027,436.369583564732,427.708632069293,433.789094591776,87916.0586918153,0.0,1.0
2022-10-13,438.87,443.81,430.16,433.39,78541,433.907737762946,438.791881642794,425.296220922161,428.489699612831,79439.2117727833,0.0,1.0
2022-10-14,432.5,443.775,431.71,441.76,89810,427.609762759984,438.757277384536,426.828695216445,436.765060801966,90837.0864811203,0.0,1.0
2022-10-17,445.79,450.58,435.0,437.19,76304,440.749493967106,445.485333882991,430.081495492701,432.24673336656,77176.6289595301,0.0,1.0
2022-10-18,454.95,459.3913,453.08,453.08,81116,449.80592269978,454.197005334105,447.957066615708,447.957066615708,82043.6600267515,0.0,1.0
2022-10-19,451.65,458.1,445.79,455.51,73737,446.543235492594,452.920305943003,440.749493967106,450.359590831908,74580.2721952829,0.0,1.0
2022-10-20,450.4,457.49,448.2225,454.03,58481,445.307369126235,452.31720315622,443.154489916039,448.89632505414,59149.8012972097,0.0,1.0
2022-10-21,442.91,449.7,438.44,447.7,83787,437.902057859016,444.615283961075,433.482599732919,442.637897774901,84745.2061573726,0.0,1.0
2022-10-24,450.71,452.3825,442.5,446.57,78344,445.613863985092,447.26745318328,437.496693690851,441.520674579713,79239.9588384021,0.0,1.0
2022-10-25,457.9,458.95,450.04,451.31,94089,452.722567324385,453.760695072126,444.951439612724,446.207079840944,95165.0220456757,0.0,1.0
2022-10-26,467.96,474.57,461.3,462.81,72177,462.668819840837,469.20408118614,456.08412384088,457.577050411441,73002.4316996751,0.0,1.0
2022-10-27,460.51,468.82,458.03,467.19,91605,455.303056297341,463.519095900892,452.851097426486,461.90752615916,92652.6144872846,0.0,1.0
2022-10-28,461.93,466.13,459.24,459.24,101640,456.707000489525,460.859511480488,454.047416069121,454.047416069121,102802.376906147,0.0,1.0
2022-10-31,466.87,467.74,456.34,457.44,173803,461.591144369373,462.451307360358,451.18020609917,452.267768501565,175790.64849881,0.0,1.0
2022-11-01,476.93,483.12,458.74,458.74,174139,471.537396885825,477.657407132031,453.553069522578,453.553069522578,176130.491067095,0.0,1.0
2022-11-02,487.81,499.005,475.695,480.04,159865,482.294377738607,493.362796915713,470.316360915863,474.612232405324,161693.250532283,0.0,1.0
2022-11-03,480.98,486.14,472.4,482.96,117029,475.541603912826,480.643260273153,467.058617174142,477.499216237137,118367.368820833,0.0,1.0
2022-11-04,481.1,489.1,475.74,486.32,77847,475.660247083996,483.569791828689,470.360852105051,480.821225029908,78737.2750394808,0.0,1.0
2022-11-07,484.24,487.34,478.58,480.8,85993,478.764743396288,481.829691984857,473.168740489418,475.36363915607,86976.4344479566,0.0,1.0
2022-11-08,489.62,495.1,485.5,487.53,99176,484.083912237094,489.501950387209,480.010496693577,482.017543672543,100310.198072059,0.0,1.0
2022-11-09,488.62,492.45,483.92,488.08,84981,483.095219144008,486.88191369053,478.4483616065,482.561324873741,85952.8609982416,0.0,1.0
2022-11-10,500.3,500.66,489.0325,496.78,104634,495.018857846633,495.375057704368,483.870297021554,491.536014793225,105750.294903348,0.38,1.0
2022-11-11,490.03,500.64,488.46,500.64,130357,484.857267460695,495.355268823383,483.303840303351,495.355268823383,131747.722467991,0.0,1.0
2022-11-14,490.36,494.96,488.85,491.0,100287,485.183783996952,489.735226623565,483.689723482563,485.81702818848,101356.918639946,0.0,1.0
2022-11-15,496.68,497.83,489.8425,493.62,74022,491.437070388298,492.574931044952,484.671746701458,488.409371597551,74811.7087116582,0.0,1.0
2022-11-16,497.96,504.86,493.91,499.72,80645,492.703558771356,499.530722711275,488.696310371838,494.44498029806,81505.3666349419,0.0,1.0
2022-11-17,495.33,500.04,492.92,497.8,80261,490.101320921792,494.761602393824,487.716760763067,492.545247723474,81117.2699049795,0.0,1.0
2022-11-18,503.65,505.82,496.34,500.3,121342,498.333495411666,500.480588998569,491.100659411549,495.018857846633,122636.545330983,0.0,1.0
2022-11-21,505.2,510.29,503.64,506.08,89087,499.867133688025,504.903403898777,498.323600971174,500.737844451377,90037.430682709,0.0,1.0
2022-11-22,508.13,510.0,502.48,505.31,68204,502.766204752368,504.616465124491,497.175845874028,499.975972533444,68931.6389853007,0.0,1.0
2022-11-23,513.1,515.55,507.73,509.17,55240,507.683741677208,510.107879597904,502.370427132662,503.795226563602,55829.3316747994,0.0,1.0
2022-11-25,516.92,521.22,510.23,513.54,43546,511.463417945396,515.71802735723,504.844037255822,508.119097058884,44010.5734451631,0.0,1.0
2022-11-28,510.72,521.56,508.93,518.26,68989,505.328864839961,516.054438333979,503.557759991779,512.789272971409,69725.0138108749,0.0,1.0
2022-11-29,511.71,517.68,508.81,509.02,83164,506.308414448732,512.215395422836,503.439026705867,503.646809956212,84051.2407567525,0.0,1.0
2022-11-30,520.0,523.9577,507.06,509.35,123282,514.510905617128,518.426828330899,501.707499619656,503.973326492469,124597.242352147,0.0,1.0
2022-12-01,519.02,523.94,517.62,523.94,88617,513.541250448849,518.409315171227,512.15602877988,518.409315171227,89562.4164559322,0.0,1.0
2022-12-02,524.1,525.8875,516.88,518.0,60378,518.567626219109,520.336257457168,511.423840183425,512.5320175186,61022.1467751816,0.0,1.0
2022-12-05,522.24,522.61,513.405,521.3,56883,516.727260287479,517.093354585706,507.985522112234,515.797182881171,57489.8601313832,0.0,1.0
2022-12-06,519.75,523.47,514.69,523.09,92666,514.263544604812,517.944276468073,509.256957715538,517.568287729353,93654.6134861867,0.0,1.0
2022-12-07,518.64,523.45,514.16,519.95,117636,513.165261710129,517.924487587088,508.732552369428,514.461433414665,118891.007619419,0.0,1.0
2022-12-08,522.05,522.29,513.7,519.42,80494,516.539265918119,516.776732489942,508.277408106767,513.937028068555,81352.7556812327,0.0,1.0
2022-12-09,516.82,524.14,516.82,522.05,63842,511.364473540469,518.60720398108,511.364473540469,516.539265918119,64523.1026933841,0.0,1.0
2022-12-12,515.02,520.2,511.8824,516.82,58486,509.583474251795,514.708794426981,506.478994602825,511.364473540469,59109.9618452627,0.0,1.0
2022-12-13,515.5,521.52,512.76,521.52,88345,510.058407395441,516.014860572009,507.347330700459,516.014860572009,89287.5146055421,0.0,1.0
2022-12-14,518.35,522.5,516.375,517.47,83744,512.878322935843,516.984515740287,510.924170938547,512.007612172491,84637.4285259665,0.0,1.0
2022-12-15,503.79,516.29,499.7,516.29,60057,498.472017578563,510.84006819436,494.425191417075,510.84006819436,60697.7221649787,0.0,1.0
2022-12-16,502.89,504.87,498.63,500.05,135098,497.581517934226,499.540617151768,493.366486284363,494.771496834317,136539.302147032,0.0,1.0
2022-12-19,501.02,506.01,499.5575,506.01,100025,495.731257562103,500.668583367929,494.284195640055,500.668583367929,101092.123475232,0.0,1.0
2022-12-20,505.17,506.07,497.11,501.32,70921,499.837450366547,500.727950010884,491.862531329482,496.028090776882,71677.6254834983,0.0,1.0
2022-12-21,514.48,514.69,502.46,506.63,82174,509.049174465192,509.256957715538,497.156056993042,501.282038678472,83050.6788748183,0.0,1.0
2022-12-22,513.45,514.56,508.56,513.76,52705,508.030047094451,509.128329989133,503.191665693551,508.336774749722,53267.2868559069,0.0,1.0
2022-12-23,516.17,517.9899,511.0125,514.4,42963,510.721334908448,512.522024133703,505.61827722437,508.970018941251,43421.3536702462,0.0,1.0
2022-12-27,513.19,516.505,510.0,515.0,41153,507.772791641642,511.052798664951,504.616465124491,509.563685370809,41592.0435628714,0.0,1.0
2022-12-28,511.0,515.7,509.84,515.02,47490,505.605909173755,510.256296205294,504.458154076609,509.583474251795,47996.6502758186,0.0,1.0
2022-12-29,517.15,518.05,513.6,513.86,45657,511.690990076726,512.581489721064,508.17846370184,508.435719154649,46144.0947913887,0.0,1.0
2022-12-30,510.43,514.2,504.48,514.2,91094,505.041926065674,508.772130131398,499.154733972555,508.772130131398,92065.8424979032,0.0,1.0
2023-01-03,506.91,515.55,501.56,513.15,62808,501.559083012266,510.107879597904,496.265557348705,507.733213879671,63478.0713944749,0.0,1.0
2023-01-04,509.43,509.545,502.52,506.01,64465,504.052482016411,504.166268082076,497.215423635998,500.668583367929,65152.7492110053,0.0,1.0
2023-01-05,503.36,507.2,498.98,507.2,63592,498.04655663738,501.846021786552,493.712791701605,501.846021786552,64270.4355514815,0.0,1.0
2023-01-06,501.01,507.96,500.515,503.96,88642,495.72136312161,502.597999263993,495.231588317225,498.640223066938,89587.6831701224,0.0,1.0
2023-01-09,493.54,504.09,493.37,501.49,92784,488.33021607361,498.768850793342,488.162010585235,496.196296265257,93773.8723771648,0.0,1.0
2023-01-10,492.68,495.48,481.99,493.54,106099,487.479294191243,490.249737529182,476.902137304614,488.33021607361,107230.924354897,0.0,1.0
2023-01-11,493.56,496.44,490.6,495.38,66584,488.350004954595,491.199603816475,485.421250568775,490.150793124255,67294.3559057719,0.0,1.0
2023-01-12,490.0,496.89,488.79,491.35,81718,484.827584139217,491.644853638644,483.630356839608,486.163333605723,82589.8140079878,0.0,1.0
2023-01-13,497.45,498.76,488.32,491.72,39044,492.198942306231,493.495114010767,483.165318136454,486.52942790395,39460.5435537811,0.0,1.0
2023-01-17,496.0,503.0736,495.79,495.79,53884,490.764248434799,497.763179861671,490.556465184454,490.556465184454,54458.8650971196,0.0,1.0
2023-01-18,497.44,500.64,491.05,494.93,45579,492.189047865739,495.355268823383,485.866500390944,489.705543302087,46065.2626431151,0.0,1.0
2023-01-19,500.07,503.67,496.78,496.78,63367,494.791285715302,498.353284292652,491.536014793225,491.536014793225,64043.0351237692,0.0,1.0
2023-01-20,497.86,500.23,490.76,500.09,68519,492.604614366429,494.949596763184,485.579561616657,494.811074596287,69249.9995840981,0.0,1.0
2023-01-23,503.64,506.39,500.7,500.7,66001,498.323600971174,501.044572106649,495.414635466338,495.414635466338,66705.1361308549,0.0,1.0
2023-01-24,493.23,504.99,492.1,504.99,51420,488.023488418339,499.65935043768,486.905416642671,499.65935043768,51968.5777465275,0.0,1.0
2023-01-25,494.07,500.07,489.54,489.54,59917,488.85462141972,494.791285715302,484.372439876555,484.372439876555,60556.2285655132,0.0,1.0
2023-01-26,501.56,501.92,494.845,494.88,55381,496.265557348705,496.62175720644,489.621440557899,489.656071099624,55971.8359428324,0.0,1.0
2023-01-27,498.94,501.19,492.705,498.32,48950,493.673213939634,495.899463050478,487.504030292475,493.059758629091,49472.2263845298,0.0,1.0
2023-01-30,498.18,505.185,496.86,497.9,59125,492.921236462194,499.852292027286,491.615170317166,492.6441921284,59755.7790599658,0.0,1.0
2023-01-31,505.14,505.4,494.94,498.18,95291,499.807767045069,500.065022497878,489.715437742579,492.921236462194,96307.6184761641,0.0,1.0
2023-02-01,511.5,511.51,501.54,501.54,63922,506.100631198386,506.110525638879,496.24576846772,496.24576846772,64603.956178793,0.0,1.0
2023-02-02,515.65,519.3288,509.235,509.62,102351,510.206824002831,513.846790771262,503.859540426804,504.240476385771,103442.938563494,0.0,1.0
2023-02-03,509.96,518.5,507.35,514.63,83431,504.57688736252,513.026739543232,501.994438393942,509.197591072582,84321.0892643046,0.0,1.0
2023-02-06,499.38,509.88,493.66,507.0,80685,494.10856932131,504.497731838579,488.448949359522,501.6481329767,81545.7933776464,0.0,1.0
2023-02-07,502.06,503.76,494.64,498.59,68615,496.760279373337,498.442334257085,489.4186045278,493.326908522392,69347.0237665886,0.0,1.0
2023-02-08,496.93,503.71,496.64,499.33,56172,491.684431400614,498.392862054622,491.397492626328,494.059097118847,56771.2747798122,0.0,1.0
2023-02-09,493.18,498.37,492.625,495.82,69671,487.974016215875,493.109230831554,487.424874768534,490.586148505931,70414.2897739852,0.0,1.0
2023-02-10,499.99,500.215,490.87,492.65,125948,494.712130191361,494.934755102445,485.688400462076,487.449610869765,127291.684753397,0.0,1.0
2023-02-13,502.08,504.67,498.11,498.65,51048,496.780068254322,499.342728341915,492.851975378745,493.386275165348,51592.6090393765,0.0,1.0
2023-02-14,502.91,505.795,498.86,503.0,70334,497.601306815211,500.455852897337,493.594058415693,497.690356779645,71084.3630343109,0.0,1.0
2023-02-15,514.81,515.66,500.14,501.49,94777,509.375691001449,510.216718443323,494.860546798751,496.196296265257,95788.1348324123,0.0,1.0
2023-02-16,515.9,521.28,509.04,509.04,102101,510.454185015147,515.777394000185,503.666598837198,503.666598837198,103190.271421591,0.0,1.0
2023-02-17,513.4,521.82,508.41,513.52,61815,507.980574891987,516.311693786788,503.043249086162,508.099308177899,62474.4775068378,0.0,1.0
2023-02-21,511.86,520.47,501.72,510.73,119392,506.456831056121,514.975944320282,496.423868396587,505.338759280453,120665.741624143,0.0,1.0
2023-02-22,512.87,517.25,510.72,513.48,104355,507.456169545878,511.789934481653,505.328864839961,508.059730415929,105468.318372985,0.0,1.0
2023-02-23,511.26,516.7,506.18,515.75,83916,505.863164626563,511.245740254558,500.836788856303,510.305768407757,84811.2635195956,0.0,1.0
2023-02-24,529.97,534.9,513.99,513.99,135160,524.751651527007,529.633108292538,508.928998562874,508.928998562874,136504.087203075,0.38,1.0
2023-02-27,535.55,539.13,529.955,532.84,83490,530.276708068926,533.821457606573,524.736799224475,527.593392078138,84320.2592526243,0.0,1.0
2023-02-28,521.58,537.24,514.7,534.69,128918,516.444263644086,531.950067487536,509.632007549391,529.425176057089,130200.014161335,0.0,1.0
2023-03-01,524.4,524.4,517.14,519.32,56132,519.23649652011,519.23649652011,512.047982094603,514.206516729259,56690.1999325465,0.0,1.0
2023-03-02,524.58,528.56,519.51,522.3,117134,519.414724150494,523.355535088995,514.394645894665,517.157174165624,118298.829168726,0.0,1.0
2023-03-03,521.48,526.0,516.29,525.0,60016,516.345248293873,520.820742123527,511.206351617787,519.830588621391,60612.8240424661,0.0,1.0
2023-03-06,516.07,521.65,514.735,520.46,51805,510.988517847317,516.513574389236,509.666662921966,515.335291721694,52320.1704465469,0.0,1.0
2023-03-07,511.38,523.6768,509.695,521.775,47069,506.344697922299,518.520417507365,504.6762892712,516.637343577003,47537.0736945954,0.0,1.0
2023-03-08,508.88,511.82,504.03,511.82,47175,503.869314166959,506.780365463239,499.0670696816,506.780365463239,47644.1278026417,0.0,1.0
2023-03-09,506.8,510.65,504.99,510.41,54263,501.809794882516,505.62188586574,500.01761704365,505.384249025227,54802.6138199204,0.0,1.0
2023-03-10,503.5,511.05,501.65,507.52,73711,498.542288325468,506.017947266594,496.710504346516,502.522705404054,74444.0128131535,0.0,1.0
2023-03-13,505.54,512.38,499.22,500.78,65225,500.562201469825,507.334851424435,494.304431336326,495.849070799658,65873.6245029635,0.0,1.0
2023-03-14,516.0,516.24,505.84,508.83,68628,510.919207102168,511.15684394268,500.859247520466,503.819806491852,69310.465349013,0.0,1.0
2023-03-15,516.09,516.78,511.04,513.13,65005,511.00832091736,511.691526833834,506.008045731573,508.077466551037,65651.4367315468,0.0,1.0
2023-03-16,518.93,520.22,511.84,515.69,52762,513.820356863426,515.097654881181,506.800168533282,510.612259516505,53286.6872522094,0.0,1.0
2023-03-17,514.7,520.45,509.95,520.45,140311,509.632007549391,515.325390186673,504.928778414245,515.325390186673,141706.310887471,0.0,1.0
2023-03-20,526.26,528.03,517.51,517.57,93533,521.078182034083,522.830753732863,512.414338890393,512.473748100521,94463.131017795,0.0,1.0
2023-03-21,526.14,531.03,523.095,531.0,71088,520.959363613826,525.801214239271,517.944346199822,525.771509634207,71794.9286112176,0.0,1.0
2023-03-22,519.36,528.99,518.58,525.9,70485,514.246122869345,523.781301094914,513.473803137678,520.721726773314,71185.9321286527,0.0,1.0
2023-03-23,511.77,524.27,510.705,518.32,73871,506.730857788132,519.107776564832,505.676344308357,513.216363227123,74605.6039196384,0.0,1.0
2023-03-24,522.77,525.95,511.33,511.33,82953,517.622546311628,520.771234448421,506.295190247192,506.295190247192,83777.9191014845,0.0,1.0
2023-03-27,526.39,530.19,524.46,527.77,55921,521.20690198936,524.969485297477,519.295905730238,522.573313822308,56477.1016608696,0.0,1.0
2023-03-28,528.99,529.71,523.905,525.66,71958,523.781301094914,524.494211616452,518.746370536552,520.484089932801,72673.5802527289,0.0,1.0
2023-03-29,525.45,533.24,524.57,532.59,56889,520.276157697353,527.989453478992,519.404822615473,527.345853702604,57454.7278551029,0.0,1.0
2023-03-30,527.31,531.66,526.48,526.99,41206,522.117843211325,526.425010945617,521.296015804553,521.800994090642,41615.7695863413,0.0,1.0
2023-03-31,537.75,538.75,529.385,531.36,99545,532.455045773625,533.445199275761,524.172411728258,526.127964894976,100534.916843963,0.0,1.0
2023-04-03,542.81,544.95,535.73,540.75,85933,537.465222494433,539.584150989004,530.45493569931,535.425506280033,86787.5534597648,0.0,1.0
2023-04-04,545.13,545.13,536.84,544.0,80166,539.762378619389,539.762378619389,531.554006086682,538.643505161975,80963.2040154015,0.0,1.0
2023-04-05,549.74,550.71,545.87,547.92,66523,544.326986264236,545.287435161308,540.495092210969,542.524906890348,67184.5323543217,0.0,1.0
2023-04-06,548.81,553.41,545.945,550.62,48860,543.406143507249,547.960849617075,540.56935372363,545.198321346115,49345.8841428102,0.0,1.0
2023-04-10,549.46,551.88,545.71,545.71,52099,544.049743283638,546.445914758807,540.336667650628,540.336667650628,52617.0941047128,0.0,1.0
2023-04-11,558.02,563.08,545.33,551.41,87489,552.525457261922,557.53563398273,539.960409319816,545.980542612803,88359.0269703298,0.0,1.0
2023-04-12,555.84,562.015,555.84,559.5,65994,550.366922627265,556.481120502955,550.366922627265,553.990884445083,66650.2717585063,0.0,1.0
2023-04-13,562.83,563.08,558.04,559.05,37766,557.288095607196,557.53563398273,552.545260331964,553.545315369122,38141.5607969171,0.0,1.0
2023-04-14,561.99,566.57,561.21,565.47,44056,556.456366665401,560.991269705184,555.684046933735,559.902100852835,44494.1111706027,0.0,1.0
2023-04-17,555.67,563.42,554.78,563.42,33069,550.198596531902,557.872286173456,549.317359915001,557.872286173456,33397.8518771713,0.0,1.0
2023-04-18,557.78,559.95,551.83,554.77,54927,552.287820421409,554.436453521044,546.3964070837,549.30745837998,55473.2169118325,0.0,1.0
2023-04-19,560.57,561.05,554.6,558.91,42963,555.050348692368,555.525622373394,549.139132284616,553.406693878823,43390.2419244281,0.0,1.0
2023-04-20,565.47,565.84,558.23,562.15,54054,559.902100852835,560.268457648625,552.73338949737,556.614791225743,54591.5354370745,0.0,1.0
2023-04-21,566.71,569.9,564.06,568.1,54222,561.129891195483,564.288480867297,558.505984414823,562.506204563452,54761.2060988837,0.0,1.0
2023-04-24,567.21,567.46,560.83,565.7,67185,561.624967946551,561.872506322085,555.307788602924,560.129836158326,67853.1155574029,0.0,1.0
2023-04-25,565.34,570.17,564.7,565.55,48728,559.773380897557,564.555822312874,559.13968265619,559.981313133006,49212.5714799602,0.0,1.0
2023-04-26,560.69,565.575,560.115,561.28,57520,555.169167112625,560.006066970559,554.599828848896,555.753357678885,58092.0027813025,0.0,1.0
2023-04-27,544.42,560.35,543.23,556.84,88991,539.059369632872,554.832514921898,537.88108696533,551.357076129401,89875.9634824565,0.0,1.0
2023-04-28,551.25,551.31,544.4,545.75,85248,545.822118052461,545.881527262589,539.039566562829,540.376273790713,86095.7415351265,0.0,1.0
2023-05-01,552.96,555.17,545.7901,550.27,73965,547.515280541113,549.703519780834,540.415978946149,544.851767620368,74700.5386946983,0.0,1.0
2023-05-02,548.31,551.98,546.555,549.92,61488,542.911066756181,546.54493010902,541.173347359932,544.50521389462,62099.4622221267,0.0,1.0
2023-05-03,550.38,551.04,545.73,550.14,75472,544.960684505603,545.614185817012,540.35647072067,544.72304766509,76222.5249289023,0.0,1.0
2023-05-04,544.71,551.185,536.0,550.64,74783,539.346514148492,545.757758074822,530.722277144887,545.218124416158,75526.673226602,0.0,1.0
2023-05-05,550.7,553.3,543.55,543.55,54077,545.277533626286,547.85193273184,538.197936086014,538.197936086014,54614.7641586318,0.0,1.0
2023-05-08,552.41,552.44,541.35,548.67,89217,546.970696114939,547.000400720003,536.019598381315,543.26752201695,90104.2109203662,0.0,1.0
2023-05-09,546.34,555.0,546.29,553.2,59381,540.960464356973,549.535193685471,540.910956681866,547.752917381626,59971.5093386044,0.0,1.0
2023-05-10,551.74,553.2236,544.16,548.1,45695,546.307293268508,547.776285004277,538.801929722317,542.703134520733,46149.4100676568,0.0,1.0
2023-05-11,545.17,548.81,541.615,548.81,28762,539.801984759474,543.406143507249,536.281989059381,543.406143507249,29048.0212794823,0.0,1.0
2023-05-12,547.16,548.4,542.52,548.4,29959,541.772390228725,543.000180571373,537.178077978814,543.000180571373,30256.9247448721,0.0,1.0
2023-05-15,545.74,548.72,542.66,545.99,33992,540.366372255692,543.317029692057,537.316699469113,540.613910631226,34330.0305727057,0.0,1.0
2023-05-16,544.03,551.3,543.08,547.27,45554,538.673209767039,545.871625727568,537.73256394001,541.88130711396,46007.007905067,0.0,1.0
2023-05-17,540.42,543.01,536.72,542.64,66419,535.098755624328,537.66325319486,531.435187666425,537.29689639907,67079.4981351067,0.0,1.0
2023-05-18,536.27,541.58,533.61,538.09,61387,530.989618590464,536.247333686806,528.355810274782,532.791697964351,61997.4578361582,0.0,1.0
2023-05-19,538.69,542.731,536.7,538.65,45221,533.385790065633,537.387000367764,531.415384596382,533.346183925548,45670.6964146954,0.0,1.0
2023-05-22,540.07,542.55,535.86,537.75,59115,534.752201898581,537.207782583878,530.583655654588,532.455045773625,59702.8641240733,0.0,1.0
2023-05-23,538.15,544.63,535.4708,538.8,89624,532.85110717448,539.267301868321,530.198287911557,533.494706950868,90515.258297487,0.0,1.0
2023-05-24,541.67,541.94,534.08,537.1,86800,536.71270583281,536.980234827539,529.192168536539,532.184529884989,87601.719670572,0.38,1.0
2023-05-25,539.62,543.66,538.53,539.61,89743,534.681467169127,538.684493608775,533.601442708924,534.67155868784,90571.9024008772,0.0,1.0
2023-05-26,541.92,549.973,538.33,538.33,66901,536.960417864966,544.939717844791,533.403273083199,533.403273083199,67518.9245124533,0.0,1.0
2023-05-30,529.45,549.28,526.555,539.01,61762,524.604541701001,544.253060091653,521.736036368629,534.077049810665,62332.4586439386,0.0,1.0
2023-05-31,533.77,534.52,527.48,528.56,95751,528.885005616665,529.628141713134,522.652570887608,523.722686866524,96635.3947024993,0.0,1.0
2023-06-01,533.43,536.31,530.05,536.31,80700,528.548117252932,531.401759863375,525.199050578176,531.401759863375,81445.3776199904,0.0,1.0
2023-06-02,542.7,543.795,532.93,532.93,73012,537.733279405295,538.81825810614,528.052693188619,528.052693188619,73686.3681634539,0.0,1.0
2023-06-05,543.52,548.33,539.74,539.74,76200,538.545774870768,543.311754369459,534.800368944562,534.800368944562,76903.8138121842,0.0,1.0
2023-06-06,542.25,543.5,535.95,543.5,94211,537.287397747413,538.525957908195,531.04505453707,538.525957908195,95081.1706438279,0.0,1.0
2023-06-07,542.21,546.32,538.8901,544.05,44595,537.247763822268,541.32014963092,533.958247120043,539.070924378939,45006.897335359,0.0,1.0
2023-06-08,540.48,547.6499,540.35,540.74,61365,535.533596559745,542.63787855718,535.404786303024,535.791217073188,61931.7917924499,0.0,1.0
2023-06-09,533.14,541.01,531.4609,538.69,105009,528.260771295631,536.058746067917,526.597038202855,533.759978409505,105978.905309759,0.0,1.0
2023-06-12,533.79,535.68,531.815,533.73,52165,528.904822579237,530.77752554234,526.947897525201,528.84537169152,52646.8168964907,0.0,1.0
2023-06-13,542.25,543.16,533.19,533.19,55638,537.287397747413,538.189069544462,528.310313702062,528.310313702062,56151.8949197153,0.0,1.0
2023-06-14,538.02,549.005,534.72,540.98,57233,533.096110163325,543.980576856281,529.82631133886,536.029020624058,57761.6269804822,0.0,1.0
2023-06-15,543.35,544.69,540.39,540.39,37759,538.377330688901,539.70506718126,535.444420228169,535.444420228169,38107.7572931006,0.0,1.0
2023-06-16,546.66,547.46,541.53,546.94,106502,541.657037994653,542.449716497554,536.573987094802,541.934475470669,107485.695257549,0.0,1.0
2023-06-20,540.92,547.495,536.7701,545.36,63670,535.96956973634,542.484396182056,531.857649087356,540.36893542744,64258.0816984484,0.0,1.0
2023-06-21,546.42,549.98,535.52,538.16,68325,541.419234443783,544.946653781691,530.61898984176,533.234828901333,68956.0771485234,0.0,1.0
2023-06-22,549.77,552.92,545.16,546.47,38529,544.73857567468,547.859747279852,540.170765801714,541.468776850214,38884.8693224363,0.0,1.0
2023-06-23,541.87,552.68,541.43,549.21,197067,536.910875458535,547.621943728981,536.47490228194,544.183700722649,198887.189980652,0.0,1.0
2023-06-26,545.77,553.06,540.94,541.95,68377,540.775183160176,547.998466017859,535.989386698913,536.990143308825,69008.5574414137,0.0,1.0
2023-06-27,542.69,550.0,541.34,544.18,62600,537.723370924008,544.966470744264,536.385725950363,539.199734635661,63178.1987485923,0.0,1.0
2023-06-28,536.29,544.435,533.24,541.71,100564,531.381942900802,539.452400908461,528.359856108493,536.752339757955,101492.849504049,0.0,1.0
2023-06-29,536.03,541.075,534.78,535.81,75916,531.12432238736,536.123151196277,529.885762226577,530.906335799062,76617.1906740915,0.0,1.0
2023-06-30,541.67,543.31,536.58,536.58,64929,536.71270583281,538.337696763756,531.669288858104,531.669288858104,65528.7103282324,0.0,1.0
2023-07-03,538.88,539.27,537.27,538.04,36562,533.948239553943,534.334670324108,532.352974066856,533.115927125898,36899.7013202242,0.0,1.0
2023-07-05,533.16,539.69,531.07,539.69,66707,528.280588258203,534.750826538131,526.209715669375,534.750826538131,67323.1326505167,0.0,1.0
2023-07-06,532.72,534.0365,530.8,530.8,104442,527.844615081608,529.149066642944,525.942186674646,525.942186674646,105406.668269976,0.0,1.0
2023-07-07,527.8,533.89,526.83,531.14,97468,522.969642288768,529.0039073921,522.008519604001,526.279075038379,98368.2536042779,0.0,1.0
2023-07-10,529.34,533.32,526.27,526.27,59677,524.495548406852,528.439123958783,521.45364465197,521.45364465197,60228.2007463218,0.0,1.0
2023-07-11,531.05,534.7899,528.33,529.34,41957,526.189898706802,529.895571623051,523.49479179694,524.495548406852,42344.5317075829,0.0,1.0
2023-07-12,532.35,535.15,530.5001,535.15,49375,527.478001274016,530.252376034169,525.645031320871,530.252376034169,49831.0473356509,0.0,1.0
2023-07-13,533.54,536.96,532.41,533.101,51304,528.657110547081,532.045811146982,527.537452161734,528.222128218614,51777.8643545971,0.0,1.0
2023-07-14,538.44,541.28,533.3,535.52,34223,533.512266377348,536.326275062646,528.419306996211,530.61898984176,34539.0973765667,0.0,1.0
2023-07-17,549.05,549.55,534.8,538.0,64853,544.025165022069,544.520589086382,529.90557918915,533.076293200753,65452.0083617006,0.0,1.0
2023-07-18,547.59,552.91,545.74,549.96,67749,542.578526754275,547.849838798565,540.745457716317,544.926836819119,68374.7569811243,0.0,1.0
2023-07-19,546.81,550.15,543.47,550.15,42020,541.805665213947,545.115097963558,538.496232464337,545.115097963558,42408.1136008921,0.0,1.0
2023-07-20,550.9,553.26,547.08,549.48,74785,545.858234060027,548.196635643584,542.073194208676,544.451229717378,75475.7443037296,0.0,1.0
2023-07-21,561.93,565.7,550.93,553.49,116041,556.787288918771,560.522786363691,545.887959503886,548.424530713168,117112.801293696,0.0,1.0
2023-07-24,562.99,564.295,558.49,561.32,63286,557.837587935115,559.130644742972,553.378771356298,556.18287156031,63870.5349201823,0.0,1.0
2023-07-25,566.4,567.15,559.3,559.3,57941,561.216380053729,561.959516150199,554.181358340485,554.181358340485,58476.1663529103,0.0,1.0
2023-07-26,566.64,574.66,564.01,566.39,100191,561.454183604599,569.400785596179,558.848253026313,561.206471572443,101116.404326201,0.0,1.0
2023-07-27,520.74,531.95,507.34,523.82,238915,515.974254500669,527.081662022566,502.696889577081,519.026066736837,241121.714920446,0.0,1.0
2023-07-28,523.21,534.745,521.0,522.95,104317,518.421649378375,529.851082542075,516.231875014112,518.164028864932,105280.513719759,0.0,1.0
2023-07-31,521.09,524.21,516.54,521.52,113864,516.321051345688,519.412497507001,511.81269236044,516.747116040997,114915.69364712,0.0,1.0
2023-08-01,520.99,525.5,516.18,521.73,84969,516.221966532825,520.690691592928,511.455987034135,516.955194148009,85753.8078189959,0.0,1.0
2023-08-02,523.07,525.87,514.06,519.86,95320,518.282930640368,521.05730540052,509.355389001448,515.102308147478,96200.4138133516,0.0,1.0
2023-08-03,515.88,519.31,514.26,519.18,79586,511.158732595547,514.557341676734,509.553558627173,514.428531420013,80321.0882684579,0.0,1.0
2023-08-04,514.13,516.69,511.6001,514.68,69805,509.424748370452,511.961319579734,506.918001689841,509.969714841196,70449.7470230907,0.0,1.0
2023-08-07,514.71,522.6999,513.15,514.07,55038,509.999440285055,517.916217747963,508.453717204398,509.365297482734,55546.3530786744,0.0,1.0
2023-08-08,514.2,515.145,509.91,513.76,80007,509.494107739455,510.430459221007,505.24336926765,509.05813456286,80745.9767935883,0.0,1.0
2023-08-09,511.59,513.48,509.91,513.17,81303,506.907994123742,508.780697086845,505.24336926765,508.473534166971,82053.9471702363,0.0,1.0
2023-08-10,512.82,520.5534,511.64,511.97,56453,508.126737321952,515.789362239868,506.957536530173,507.28451641262,56974.422587129,0.0,1.0
2023-08-11,514.3,516.865,511.7297,512.96,40583,509.989531803768,512.533033940803,507.44077408727,508.660762656156,40926.0104343298,0.4,1.0
2023-08-14,519.32,520.135,511.49,512.32,49460,514.967458013481,515.775627308484,507.20308306885,508.026126645356,49878.0394766762,0.0,1.0
2023-08-15,512.46,520.29,508.8775,518.2,69277,508.164953272719,515.929328217349,504.612479040389,513.856844994581,69862.5341857197,0.0,1.0
2023-08-16,510.66,516.07,509.65,513.45,90328,506.380039492344,511.744697021137,505.3785045378,509.146655851925,91091.4587515004,0.0,1.0
2023-08-17,502.2,512.12,502.16,507.75,73317,497.990944724582,507.827802891981,497.951279973907,503.494428880738,73936.6805562368,0.0,1.0
2023-08-18,503.3,507.77,502.2,502.2,38587,499.081725368144,503.514261256075,497.990944724582,497.990944724582,38913.1400987972,0.0,1.0
2023-08-21,504.05,504.13,498.1,502.12,52464,499.825439443301,499.904768944651,493.925307780395,497.911615223232,52907.4295006943,0.0,1.0
2023-08-22,501.49,505.582,501.44,504.62,34669,497.286895400101,501.344599394153,497.237314461757,500.390662140419,34962.0248810531,0.0,1.0
2023-08-23,502.81,502.99,497.7,502.13,58994,498.595832172376,498.774323550413,493.528660273645,497.921531410901,59492.6215302676,0.0,1.0
2023-08-24,500.14,505.5949,500.07,500.67,50637,495.94821006482,501.357391276246,495.878796751138,496.473768011263,51064.9875653145,0.0,1.0
2023-08-25,505.08,509.63,500.88,500.88,68512,500.846806773182,505.358672162463,496.682007952307,496.682007952307,69091.0683507085,0.0,1.0
2023-08-28,506.42,510.63,504.11,507.36,112570,502.175575920794,506.350290929338,499.884936569313,503.107697561657,113521.449734926,0.0,1.0
2023-08-29,517.38,518.92,505.33,505.66,75575,513.043717605743,514.57081050673,501.0947114649,501.421945657969,76213.76533461,0.0,1.0
2023-08-30,514.14,522.83,514.12,518.24,61087,509.830872801068,518.448039885212,509.811040425731,513.896509745256,61603.3117167757,0.0,1.0
2023-08-31,511.44,516.37,510.22,513.99,59862,507.153502130506,512.042182651199,505.943727234919,509.682129986037,60367.9579286857,0.0,1.0
2023-09-01,512.49,517.81,510.97,512.94,51518,508.194701835725,513.470113675499,506.687441310075,508.640930280819,51953.4338406673,0.0,1.0
2023-09-05,500.12,510.04,499.14,509.86,82717,495.928377689482,505.765235856881,494.956591297945,505.586744478844,83416.1300321923,0.0,1.0
2023-09-06,501.14,503.865,498.96,498.96,56916,496.939828831695,499.641989971429,494.778099919907,494.778099919907,57397.0581248383,0.0,1.0
2023-09-07,501.3,504.88,499.92,500.86,58792,497.098487834395,500.648483019807,495.730053936107,496.66217557697,59288.9142117418,0.0,1.0
2023-09-08,499.76,504.4175,497.39,503.54,39162,495.571394933407,500.189859340127,493.221258455914,499.319713872194,39493.0000401455,0.0,1.0
2023-09-11,502.47,504.06,499.0,501.45,44417,498.258681791638,499.835355630969,494.817764670582,497.247230649426,44792.4156780334,0.0,1.0
2023-09-12,500.15,503.45,497.62,503.09,58431,495.958126252488,499.230468183176,493.449330772295,498.873485427101,58924.8630137823,0.0,1.0
2023-09-13,500.78,501.05,492.84,498.77,93041,496.58284607562,496.850583142676,488.709393066633,494.589692354201,93827.3892225926,0.0,1.0
2023-09-14,505.87,507.49,501.19,501.42,75426,501.630185599013,503.23660800135,496.989409770038,497.21748208642,76063.5059758953,0.0,1.0
2023-09-15,512.26,515.23,499.97,507.03,188610,507.966629519344,510.911737256962,495.779634874451,502.780463368588,190204.145282974,0.0,1.0
2023-09-18,511.37,514.52,504.91,514.52,52258,507.084088816825,510.207687932481,500.678231582813,510.207687932481,52699.6883738809,0.0,1.0
2023-09-19,512.32,516.5,509.6,509.78,62353,508.026126645356,512.171093090893,505.328923599456,505.507414977494,62880.0120398139,0.0,1.0
2023-09-20,517.33,521.47,513.07,513.07,51488,512.9941366674,517.099438362262,508.769840720512,508.769840720512,51923.18027851,0.0,1.0
2023-09-21,510.6,520.375,509.4,516.88,58662,506.320542366331,516.013615812534,505.130599846081,512.547908222306,59157.8154423935,0.0,1.0
2023-09-22,511.93,513.28,506.955,507.91,75462,507.639395326275,508.978080661556,502.706091961072,503.653087883438,76099.8102504841,0.0,1.0
2023-09-25,514.46,516.42,510.14,510.77,43320,510.148190806469,512.091763589543,505.864397733569,506.4891175567,43686.1437551479,0.0,1.0
2023-09-26,513.65,515.45,507.52,512.22,56874,509.3449796053,511.129893385675,503.266356564356,507.926964768669,57354.7031378181,0.0,1.0
2023-09-27,514.41,517.0,508.475,516.82,72484,510.098609868125,512.666902474331,504.213352486722,512.488411096293,73096.6399803356,0.0,1.0
2023-09-28,522.0,522.26,514.705,516.27,76120,517.624996308705,517.882817188093,510.391137404353,511.943020774512,76763.371713801,0.0,1.0
2023-09-29,519.7,522.39,514.25,522.07,129122,515.344273144893,518.011727627787,509.939950865425,517.694409622387,130213.348429183,0.0,1.0
2023-10-02,516.0,521.97,510.5,510.5,62364,511.675283707456,517.595247745699,506.221380489644,506.221380489644,62891.1050126049,0.0,1.0
2023-10-03,507.5,517.325,505.89,516.32,50871,503.246524189019,512.989178573565,501.65001797435,511.992601712856,51300.9653501415,0.0,1.0
2023-10-04,507.05,511.35,505.2,510.76,50038,502.800295743925,507.064256441487,500.965801025207,506.479201369031,50460.9247742404,0.0,1.0
2023-10-05,510.52,510.57,504.24,504.24,30165,506.241212864981,506.290793803325,500.013847009007,500.013847009007,30419.9567491698,0.0,1.0
2023-10-06,516.46,518.8799,507.31,513.3793,36879,512.131428340218,514.531046594179,503.058116623313,509.076548405107,37190.7039599746,0.0,1.0
2023-10-09,516.97,519.52,514.36,514.97,40994,512.637153911325,515.165781766856,510.049028929781,510.653916377575,41340.4842358848,0.0,1.0
2023-10-10,519.97,521.48,515.275,516.93,71128,515.612010211949,517.10935454993,510.956360101471,512.597489160649,71729.1789708255,0.0,1.0
2023-10-11,516.29,518.79,512.0,517.9,45091,511.962853149849,514.441900067037,507.708808639956,513.559359364518,45472.1123745008,0.0,1.0
2023-10-12,506.22,515.0199,505.62,514.94,54057,501.977252167419,510.703398154042,501.382280907294,510.624167814568,54513.8936512473,0.0,1.0
2023-10-13,502.71,506.75,497.365,506.75,83137,498.496670295688,502.502810113863,493.196467986742,502.502810113863,83839.6799023946,0.0,1.0
2023-10-16,513.8,518.615,506.72,506.72,62785,509.493722420331,514.268366782834,502.473061550857,502.473061550857,63315.6633348791,0.0,1.0
2023-10-17,520.28,522.9846,512.88,512.88,60808,515.91941202968,518.60134414657,508.581433154806,508.581433154806,61321.9535887127,0.0,1.0
2023-10-18,518.45,519.22,513.09,519.06,50820,514.104749686299,514.868296136793,508.78967309585,514.709637134093,51249.5342944741,0.0,1.0
2023-10-19,519.03,520.81,513.07,518.3,90082,514.679888571087,516.444969976124,508.769840720512,513.956006871268,90843.3795418105,0.0,1.0
2023-10-20,512.11,521.9,511.33,521.9,59451,507.817886704312,517.525834432018,507.04442406615,517.525834432018,59953.4841271307,0.0,1.0
2023-10-23,511.28,514.21,507.1,509.36,66102,506.994843127806,509.90028611475,502.849876682269,505.090935095406,66660.6988574051,0.0,1.0
2023-10-24,507.1,513.355,505.27,509.48,58808,502.849876682269,509.052452069072,501.035214338888,505.209929347431,59305.0494448924,0.0,1.0
2023-10-25,507.0,516.28,502.635,505.22,115614,502.750714805582,511.952936962181,498.422298888173,500.985633400544,116591.177841821,0.0,1.0
2023-10-26,554.24,555.92,516.03,528.07,210979,549.594785352753,551.260704881102,511.705032270462,523.644122223636,212762.209679532,0.0,1.0
2023-10-27,564.74,566.45,549.435,557.62,116026,560.006782404939,561.702450496295,544.830057177919,552.94645678479,117006.660095448,0.0,1.0
2023-10-30,562.24,568.76,555.87,567.6,90946,557.527735487752,563.993089847776,551.211123942759,562.842812078201,91714.6821319409,0.0,1.0
2023-10-31,562.65,564.89,556.57,564.89,80059,557.934299182171,560.15552521997,551.905257079571,560.15552521997,80735.664425055,0.0,1.0
2023-11-01,576.0,576.27,559.0,559.34,93693,571.172409719951,571.440146787007,554.314890683077,554.652041063815,94484.8999734781,0.0,1.0
2023-11-02,579.16,583.54,573.24,576.0,123896,574.305925023275,578.649215222188,568.435541923376,571.172409719951,124943.177901381,0.0,1.0
2023-11-03,587.24,589.9,574.24,580.99,121093,582.318204659625,584.955910579512,569.427160690251,576.120587366657,122116.486743816,0.0,1.0
2023-11-06,582.46,590.0,578.58,590.0,112295,577.578266953963,585.055072456199,573.730786138488,585.055072456199,113244.125415151,0.0,1.0
2023-11-07,579.97,585.98,579.92,582.14,68573,575.109136224444,581.068765013362,575.0595552861,577.260948948563,69152.5839270951,0.0,1.0
2023-11-08,582.72,586.275,577.69,577.82,77351,577.83608783335,581.36129254959,572.848245435969,572.977155875663,78004.7762143224,0.0,1.0
2023-11-09,579.77,584.46,579.255,581.97,43520,574.910812471069,579.561504487712,574.400128806128,577.092373758194,43887.8341695299,0.0,1.0
2023-11-10,582.05,584.05,579.1701,580.53,77955,577.568350766294,579.552951232805,574.710625324542,576.060054411746,78559.8928504306,0.4,1.0
2023-11-13,582.94,590.58,579.7491,582.59,78601,578.451497973891,586.032671755962,575.285167159597,578.104192892252,79210.905495949,0.0,1.0
2023-11-14,587.0,589.8542,584.4,585.37,83893,582.480236920908,585.312460246665,579.900256314444,580.862787540702,84543.9688397303,0.0,1.0
2023-11-15,577.77,586.7,577.63,583.23,108177,573.321305767961,582.182546850931,573.182383735305,578.739265041535,109016.400857944,0.0,1.0
2023-11-16,585.91,586.24,578.59,578.59,57693,581.39862966666,581.726088743634,574.13499195923,574.13499195923,58140.6695942517,0.0,1.0
2023-11-17,581.82,589.71,577.545,589.71,67921,577.340121712645,585.16937055303,573.098038215478,585.16937055303,68448.0338951203,0.0,1.0
2023-11-20,579.68,583.13,577.96,580.12,76145,575.216599213479,578.64003501821,573.509842812279,575.653211316111,76735.8481315636,0.0,1.0
2023-11-21,579.79,581.97,578.96,580.09,89389,575.325752239137,577.488966747633,574.502143045535,575.623442309113,90082.6151242017,0.0,1.0
2023-11-22,580.72,583.01,579.05,582.83,74429,576.248591456064,578.520958990219,574.591450066528,578.342344948233,75006.5328069361,0.0,1.0
2023-11-24,579.87,583.17,577.33,578.62,24061,575.405136257797,578.67972702754,572.884693665328,574.164760966228,24247.7016467733,0.0,1.0
2023-11-27,577.96,581.42,576.62,579.7,102514,573.509842812279,576.943201619343,572.180160499717,575.236445218144,103309.458734771,0.0,1.0
2023-11-28,575.04,582.42,573.54,579.15,71777,570.612326131174,577.935501852598,569.123875781291,574.690680089853,72333.9545779662,0.0,1.0
2023-11-29,566.96,575.08,566.355,575.08,79762,562.59454024647,570.652018140504,561.994198605351,570.652018140504,80380.9142907582,0.0,1.0
2023-11-30,567.0,568.145,564.93,566.25,146384,562.6342322558,563.770416022878,560.580170772962,561.890007080859,147519.86857825,0.0,1.0
2023-12-01,566.65,572.5,566.1,568.29,69831,562.286927174161,568.091883538705,561.741162045871,563.9142995567,70372.8545653059,0.0,1.0
2023-12-04,578.76,579.105,566.97,566.97,68181,574.303682998884,574.646026579357,562.604463248803,562.604463248803,68710.0513685486,0.0,1.0
2023-12-05,576.65,580.115,571.98,577.71,66008,572.209929506715,575.648249814945,567.575887417412,573.261767753966,66520.189946395,0.0,1.0
2023-12-06,576.91,578.91,570.81,578.91,61123,572.467927567361,574.452528033872,566.414896144503,574.452528033872,61597.2847244805,0.0,1.0
2023-12-07,571.08,577.82,570.23,577.82,45415,566.682817207482,573.370920779624,565.839362009215,573.370920779624,45767.3982913516,0.0,1.0
2023-12-08,573.18,575.78,570.9,572.44,49220,568.766647697318,571.346628303782,566.504203165496,568.03234552471,49601.9232390251,0.0,1.0
2023-12-11,574.5,575.19,570.02,573.31,58376,570.076484005216,570.761171166162,565.630978960232,568.895646727642,58828.9693417579,0.0,1.0
2023-12-12,576.04,579.9206,575.34,576.47,51150,571.604626364429,575.4553466496,570.91001620115,572.031315464729,51546.8990994744,0.0,1.0
2023-12-13,584.69,585.0,574.72,575.38,92558,580.188023382088,580.495636454397,570.294790056532,570.94970821048,93276.2050214889,0.0,1.0
2023-12-14,578.46,586.265,574.44,586.12,112830,574.005992928907,581.750896249465,570.01694599122,581.607012715643,113705.5058728,0.0,1.0
2023-12-15,574.51,579.57,573.385,575.01,152888,570.086407007548,575.107446187821,568.970069245136,570.582557124176,154074.336452013,0.0,1.0
2023-12-18,577.64,579.47,575.375,576.39,57348,573.192306737638,575.008216164495,570.944746709314,571.951931446068,57792.9925622025,0.0,1.0
2023-12-19,587.33,588.81,579.19,579.19,74092,582.807695997882,584.2763003431,574.730372099183,574.730372099183,74666.9178509924,0.0,1.0
2023-12-20,581.93,589.535,581.93,586.45,53420,577.449274738303,584.99571801221,577.449274738303,581.934471792618,53834.5131944071,0.0,1.0
2023-12-21,586.87,589.17,580.46,583.51,60159,582.351237890585,584.633528427072,575.990593395418,579.017109106847,60625.8045537689,0.0,1.0
2023-12-22,593.0,595.185,588.17,588.21,58218,588.43403832044,590.602214330103,583.641228193817,583.680920203147,58669.7433386746,0.0,1.0
2023-12-26,592.12,596.9112,591.62,591.62,73021,587.560814115176,592.315122992749,587.064663998548,587.064663998548,73587.6074123699,0.0,1.0
2023-12-27,589.76,594.2,589.57,591.48,46628,585.218985564693,589.624798600347,585.030448520374,586.925741965892,46989.8105808464,0.0,1.0
2023-12-28,584.32,589.7,583.12,586.85,38828,579.820872295784,585.159447550697,578.630112015877,582.33139188592,39129.286377994,0.0,1.0
2023-12-29,584.75,586.82,579.885,581.61,81935,580.247561396083,582.301622878922,575.420020761296,577.131738663661,82570.7757129118,0.0,1.0
2024-01-02,584.57,585.8,579.48,583.48,63408,580.068947354097,581.289476641001,575.018139166827,578.987340099849,63900.015212111,0.0,1.0
2024-01-03,573.43,585.08,572.8,579.92,78078,569.014722755632,580.575020473058,568.389573608682,575.45475126946,78683.8472705526,0.0,1.0
2024-01-04,570.19,576.7,568.11,573.98,69676,565.799669999885,572.259544518378,563.735685514714,569.560487883923,70216.6518407621,0.0,1.0
2024-01-05,566.18,569.6,564.1,567.04,62388,561.820546064531,565.214212862264,559.75656157936,562.67392426513,62872.100508661,0.0,1.0
2024-01-08,573.22,573.7,566.9,567.57,60089,568.806339706649,569.282643818611,562.535002232475,563.199843388756,60555.2613878459,0.0,1.0
2024-01-09,574.5,574.53,569.8942,572.83,76226,570.076484005216,570.106253012213,565.506147590888,568.419342615679,76817.4766521317,0.0,1.0
2024-01-10,583.79,584.42,576.96,577.64,73281,579.294953172158,579.920102319109,572.517542579024,573.192306737638,73849.6248857984,0.0,1.0
2024-01-11,582.0,584.79,576.24,582.82,93290,577.518735754631,580.287253405413,571.80308641108,578.3324219459,94013.8849851411,0.0,1.0
2024-01-12,582.69,584.59,580.53,583.87,60407,578.203422915577,580.088793358762,576.060054411746,579.374337190819,60875.7289130392,0.0,1.0
2024-01-16,590.51,592.155,580.425,582.0,58701,585.963210739634,587.595544623339,575.955862887254,577.518735754631,59156.4911835435,0.0,1.0
2024-01-17,586.73,595.86,582.9835,592.22,68419,582.212315857929,591.272016987551,578.494663034038,587.660044138501,68949.898132687,0.0,1.0
2024-01-18,593.06,593.6,584.2,587.62,70197,588.493576334435,589.029418460393,579.701796267793,583.095463065526,70741.6945471321,0.0,1.0
2024-01-19,594.41,596.99,590.99,594.0,58748,589.83318164933,592.393316251129,586.439514851597,589.426338553696,59203.8558806632,0.0,1.0
2024-01-22,604.42,610.35,597.72,597.72,90906,599.766106984217,605.650447367421,593.117695421406,593.117695421406,91611.3863057052,0.0,1.0
2024-01-23,599.72,604.01,594.91,604.01,56668,595.102295887916,599.359263888582,590.329331765958,599.359263888582,57107.7160932359,0.0,1.0
2024-01-24,592.54,601.53,592.54,601.53,44176,587.977580213143,596.898359310109,587.977580213143,596.898359310109,44518.7842545138,0.0,1.0
2024-01-25,593.9,595.69,588.01,593.43,56601,589.32710853037,591.103325947897,583.482460156496,588.86072742074,57040.1962058524,0.0,1.0
2024-01-26,591.53,597.4,588.7,595.9,65128,586.975356977555,592.800159346764,584.167147317442,591.311708996881,65633.3615747912,0.0,1.0
2024-01-29,596.94,597.07,588.81,591.0,67900,592.343701239466,592.47270026979,584.2763003431,586.449437853929,68426.8709453434,0.0,1.0
2024-01-30,602.05,607.9,596.93,597.89,70033,597.414355431401,603.219311795945,592.333778237134,593.286386461059,70576.4219869696,0.0,1.0
2024-01-31,592.79,605.01,591.29,605.01,200962,588.225655271457,600.351564121837,586.737204921573,600.351564121837,202521.367288926,0.0,1.0
2024-02-01,598.18,598.95,589.445,591.7,64193,593.574153528703,594.33822470831,584.906410991217,587.144048017208,64691.1064299621,0.0,1.0
2024-02-02,601.08,604.57,596.74,599.84,49980,596.451824205144,599.914952019205,592.145241192815,595.221371915907,50367.8204690465,0.0,1.0
2024-02-05,588.44,601.37,588.41,600.82,75032,583.909149256796,596.739591272788,583.879380249798,596.193826144497,75614.2117933874,0.0,1.0
2024-02-06,592.15,595.0,586.22,589.13,94189,587.590583122173,590.418638786951,581.706242738969,584.593836417742,94919.8607874956,0.0,1.0
2024-02-07,592.8,597.61,587.815,593.98,74953,588.235578273789,593.008542395748,583.288961611011,589.406492549031,75534.5987918457,0.0,1.0
2024-02-08,592.41,595.98,591.135,591.46,128719,587.84858118282,591.391093015541,586.583398385419,586.905895961227,129717.796777815,0.0,1.0
2024-02-09,589.0,594.31,587.735,594.31,96012,584.464837387419,589.733951626005,583.209577592351,589.733951626005,96757.0063800339,0.0,1.0
2024-02-12,589.05,589.87,583.82,589.0,191068,584.514452399081,585.328138590351,579.324722179156,584.464837387419,192550.594665462,0.0,1.0
2024-02-13,571.74,586.245,569.07,584.8,98683,567.337735361431,581.7310502448,564.688293738639,580.297176407746,99448.7320397543,0.0,1.0
2024-02-14,579.3,579.78,571.9,575.19,83416,574.839525124841,575.315829236804,567.496503398752,570.761171166162,84063.2675519406,0.0,1.0
2024-02-15,584.57,585.65,578.26,581.88,73994,580.068947354097,581.140631606013,573.807532882256,577.39965972664,74568.1574187002,0.0,1.0
2024-02-16,583.43,589.84,583.14,585.98,101208,578.937725088186,585.298369583353,578.649958020542,581.468090682988,101993.32481055,0.0,1.0
2024-02-20,586.04,589.97,582.2,583.79,76821,581.527628696983,585.427368613676,577.717195801282,579.294953172158,77417.0935624775,0.0,1.0
2024-02-21,588.6,588.63,582.68,586.88,77204,584.067917294117,584.097686301114,578.193499913245,582.361160892917,77803.0654560278,0.0,1.0
2024-02-22,596.71,596.77,586.67,591.36,78807,592.115472185818,592.175010199813,582.152777843934,586.806665937901,79418.5039556653,0.0,1.0
2024-02-23,597.83,598.85,593.01,598.55,59238,593.623768540366,594.6365919917,588.837681250727,594.338702741308,59657.7418506649,0.4,1.0
2024-02-26,598.47,598.725,592.73,594.52,78076,594.25926560787,594.512471470703,588.559651283695,590.337057144369,78629.221998253,0.0,1.0
2024-02-27,596.6,599.74,589.33,599.74,94060,592.402422613757,595.520330101198,585.18357311258,595.520330101198,94726.479598797,0.0,1.0
2024-02-28,628.84,649.9,615.0,615.0,148939,624.415587389264,645.327412766813,610.672963304493,610.672963304493,149994.33494541,0.0,1.0
2024-02-29,626.13,637.53,622.08,628.64,130053,621.724654494052,633.044446008965,617.703149613754,624.216994555669,130974.514684907,0.0,1.0
2024-03-01,613.81,625.2,605.0,605.0,102109,609.491335944603,620.801197817836,600.743321624745,600.743321624745,102832.512283155,0.0,1.0
2024-03-04,632.07,636.24,617.57,617.57,76220,627.622861651823,631.763522232277,613.224881216188,613.224881216188,76760.0709655572,0.0,1.0
2024-03-05,636.72,637.27,629.88,635.42,88028,632.240145032905,632.786275325291,625.448270123958,630.949291614538,88651.7387425357,0.0,1.0
2024-03-06,636.24,638.89,635.27,637.41,61429,631.763522232277,634.394877277411,630.800346989342,632.925290308808,61864.2665880769,0.0,1.0
2024-03-07,650.0,651.35,640.11,641.66,69371,645.42670918361,646.767210810376,635.60629356234,637.145388022701,69862.5411040629,0.0,1.0
2024-03-08,640.26,652.34,638.0,651.12,62399,635.755238187536,647.750245336671,633.511139167913,646.538829051742,62841.139703225,0.0,1.0
2024-03-11,647.8,649.88,639.57,643.36,68006,643.242188014066,645.307553483453,635.070092911634,638.833427108258,68487.8691430554,0.0,1.0
2024-03-12,643.83,650.3,643.69,644.53,68842,639.300120267206,645.724598434003,639.16110528369,639.995195184788,69329.7927763171,0.0,1.0
2024-03-13,646.63,650.81,643.0,643.0,78207,642.080419937535,646.23101015967,638.475960007787,638.475960007787,78761.1502230824,0.0,1.0
2024-03-14,650.04,650.26,643.6,648.24,61811,645.466427750329,645.684879867284,639.071738508572,643.679092247975,62248.9733200218,0.0,1.0
2024-03-15,646.99,654.62,642.2,642.2,227255,642.437887038006,650.014203639654,637.681588673407,637.681588673407,228865.257508236,0.0,1.0
2024-03-18,649.04,653.21,646.3,647.41,77877,644.473463582355,648.61412416281,641.752741762104,642.854931988556,78428.8119467948,0.0,1.0
2024-03-19,650.7,653.75,647.94,647.94,52318,646.121784101193,649.150324813516,643.381202997582,643.381202997582,52688.7089054844,0.0,1.0
2024-03-20,641.81,653.13,641.74,651.88,108696,637.294332647897,648.534687029372,637.224825156139,647.293481819403,109466.185694991,0.0,1.0
2024-03-21,643.91,646.008,642.14,643.31,62198,639.379557400644,641.462796225055,637.622010823329,638.783778899859,62638.7154803953,0.0,1.0
2024-03-22,648.72,648.75,640.79,644.46,79834,644.155715048603,644.185503973642,636.281509196563,639.92568769303,80399.6786337483,0.0,1.0
2024-03-25,644.8,648.29,644.28,648.29,50391,640.263295510142,643.728740456374,639.746954142795,643.728740456374,50748.0547891025,0.0,1.0
2024-03-26,638.0,645.92,634.885,645.92,69680,633.511139167913,641.375415378273,630.418055784672,641.375415378273,70173.7305809502,0.0,1.0
2024-03-27,644.26,644.45,635.36,641.25,62225,639.727094859435,639.91575805135,630.88971376446,636.738272713831,62665.9067939097,0.0,1.0
2024-03-28,641.93,646.71,640.84,643.0,53467,637.413488348054,642.159857070973,636.331157404961,638.475960007787,53845.8503583764,0.0,1.0
2024-04-01,640.63,642.68,637.235,642.68,49868,636.122634929687,638.158211474035,632.751521579412,638.158211474035,50221.3489754711,0.0,1.0
2024-04-02,636.82,638.51,632.2,638.51,59310,632.339441449703,634.01755089358,627.751946993659,634.01755089358,59730.2520200367,0.0,1.0
2024-04-03,633.81,636.79,630.455,633.56,44487,629.350619304099,632.309652524664,626.019224520543,629.102378262105,44802.2209006132,0.0,1.0
2024-04-04,629.32,639.61,627.61,637.44,35442,624.892210189892,635.109811478352,623.194241462655,632.955079233847,35693.1308732784,0.0,1.0
2024-04-05,630.25,632.53,627.62,631.61,48428,625.815666866108,628.079625169091,623.204171104335,627.166098134554,48771.1455880347,0.0,1.0
2024-04-08,623.09,632.22,622.68,631.18,71806,618.706043423409,627.771806277019,618.298928114539,626.739123542325,72314.7947487904,0.0,1.0
2024-04-09,625.11,625.15,619.65,624.88,65415,620.711831042718,620.751549609437,615.290246685576,620.483449284084,65878.5101313556,0.0,1.0
2024-04-10,620.57,627.12,617.075,620.52,57941,616.203773720113,622.707689020347,612.733363953041,616.154125511714,58351.5517162864,0.0,1.0
2024-04-11,618.79,621.24,613.87,621.24,53735,614.436297501117,616.869059712656,609.550913794681,616.869059712656,54115.7493221493,0.0,1.0
2024-04-12,618.51,618.88,613.235,614.4,72755,614.158267534084,614.525664276235,608.920381548018,610.077184803708,73270.5190645384,0.0,1.0
2024-04-15,615.89,625.09,614.35,619.32,57748,611.55670141399,620.691971759359,610.027536595309,614.962568510144,58157.1841789426,0.0,1.0
2024-04-16,609.97,617.8,608.32,617.8,66758,605.67835353958,613.453262974822,604.039962662421,613.453262974822,67231.0262072772,0.0,1.0
2024-04-17,604.17,611.8,602.89,611.8,66645,599.919161365326,607.495477966974,598.648167230318,607.495477966974,67117.2255247909,0.0,1.0
2024-04-18,597.42,605.51,595.69,604.08,69785,593.216653231496,601.249733350412,591.4988252209,599.829794590208,70279.4745779508,0.0,1.0
2024-04-19,600.41,603.9034,597.26,601.07,83518,596.185616093741,599.654437118144,593.05777896462,596.840972444604,84109.7822999397,0.0,1.0
2024-04-22,604.42,609.02,598.155,602.78,65749,600.16740240732,604.735037580004,593.946481894958,598.538941171841,66214.876750386,0.0,1.0
2024-04-23,616.51,621.63,607.48,607.48,87352,612.172339198135,617.256315738166,603.205872761323,603.205872761323,87970.9488189891,0.0,1.0
2024-04-24,617.95,622.33,612.59,612.59,68004,613.602207600019,617.951390655748,608.279919659674,608.279919659674,68485.8549716839,0.0,1.0
2024-04-25,573.34,593.36,561.0,593.36,260708,569.306076066663,589.185218709519,557.052898233855,589.185218709519,262555.294952618,0.0,1.0
2024-04-26,560.42,577.17,557.9,570.22,102418,556.476979016429,573.109128830007,553.974709313133,566.208027862582,103143.701760043,0.0,1.0
2024-04-29,566.51,568.915,561.98,561.98,92512,562.524130799396,564.912209623375,558.02600311847,558.02600311847,93167.5109573029,0.0,1.0
2024-04-30,568.0,570.91,564.625,566.04,103457,564.003647409678,566.893173138485,560.652393342763,562.057437640447,104190.063787505,0.0,1.0
2024-05-01,566.1,573.985,564.22,565.98,90086,562.117015490526,569.946537955007,560.250242854733,561.997859790369,90724.3210837469,0.0,1.0
2024-05-02,559.65,569.37,558.77,569.37,91342,555.712396607089,565.364008319803,554.838588139271,565.364008319803,91989.2207050108,0.0,1.0
2024-05-03,561.65,566.28,556.88,564.38,70751,557.698324943038,562.295749040761,552.961885861798,560.409117121609,71252.3193503561,0.0,1.0
2024-05-06,571.06,571.16,564.6,565.96,71405,567.042117763681,567.141414180478,560.627569238564,561.978000507009,71910.9533888167,0.0,1.0
2024-05-07,580.36,583.63,570.255,575.21,127237,576.276684525846,579.523677355124,566.242781608461,571.162919060776,128138.56139392,0.0,1.0
2024-05-08,572.71,580.3,570.16,580.3,102919,568.680508640839,576.217106675768,566.148450012504,576.217106675768,103648.251688588,0.0,1.0
2024-05-09,574.13,577.915,571.6461,573.21,96402,570.090517759363,573.848887135148,567.624094062531,569.176990724827,97085.0742747527,0.0,1.0
2024-05-10,575.24,577.31,568.36,574.49,123051,571.192707985816,573.248143813523,564.361114510149,570.447984859834,123922.900713497,0.0,1.0
2024-05-13,568.79,575.89,568.77,575.89,58271,564.788089102378,571.838134694999,564.768229819019,571.838134694999,58683.8899925739,0.0,1.0
2024-05-14,569.0,573.15,567.37,568.87,54879,564.996611577653,569.117412874748,563.378079983854,564.867526235816,55267.8553466126,0.0,1.0
2024-05-15,567.96,573.305,566.64,572.63,74413,563.963928842959,569.271322320784,562.653216141232,568.601071507401,74940.2671314617,0.0,1.0
2024-05-16,568.37,570.005,566.58,567.31,58946,564.371044151829,565.994540566468,562.593638291154,563.318502133775,59363.6728304347,0.0,1.0
2024-05-17,565.52,569.0175,564.24,567.63,61782,561.541096273101,565.013988450592,560.270102138093,563.636250667527,62219.7678351358,0.0,1.0
2024-05-20,564.34,568.17,560.505,566.9,76377,560.36939855489,564.172451318234,556.561380970707,562.911386824906,76918.1834182153,0.0,1.0
2024-05-21,559.81,563.55,558.65,561.91,56858,555.871270873964,559.58495686219,554.719432439114,557.956495626712,57260.877918652,0.0,1.0
2024-05-22,558.12,562.3,555.31,559.47,67919,554.193161430087,558.343751652222,551.402932118078,555.533663056853,68400.2526883978,0.0,1.0
2024-05-23,555.32,560.61,553.34,559.38,53318,551.412861759758,556.665642208344,549.446792707168,555.444296281735,53695.7945912041,0.0,1.0
2024-05-24,555.37,559.23,554.08,558.16,45104,551.462509968156,555.295351656539,550.181586191469,554.232879996806,45423.5927687024,0.0,1.0
2024-05-28,543.34,555.64,541.3001,555.64,96997,539.51715102742,551.73061029351,537.491603421168,551.73061029351,97684.2902577559,0.0,1.0
2024-05-29,540.59,542.255,537.29,539.7,91717,536.786499565489,538.439784905167,533.509717811172,535.902761455992,92366.8778371558,0.0,1.0
2024-05-30,548.16,548.87,537.46,543.01,94996,544.700423984248,545.405942995174,534.06795438298,539.58292693317,95599.351619939,0.4,1.0
2024-05-31,554.37,555.56,546.74,549.93,106617,550.871231107975,552.053720717836,543.289385962398,546.459253067822,107294.160508474,0.0,1.0
2024-06-03,549.33,557.695,547.71,555.0,80333,545.863039819153,554.175246194351,544.253264047746,551.497255019078,80843.2219639202,0.0,1.0
2024-06-04,548.91,551.26,547.75,550.87,52689,545.445690545085,547.780859102373,544.293011597657,547.393320490738,53023.6456008986,0.0,1.0
2024-06-05,551.09,555.0699,546.73,551.76,76425,547.61193201525,551.566713862548,543.27944907492,548.277703476264,76910.400938501,0.0,1.0
2024-06-06,544.17,556.92,533.59,548.87,154087,540.735605880598,553.405137414819,530.222378929063,545.405942995174,155065.658481005,0.0,1.0
2024-06-07,543.66,545.7,542.34,542.86,56430,540.228824619229,542.255949664704,538.917155472156,539.433873621003,56788.4059530207,0.0,1.0
2024-06-10,544.83,546.37,533.78,539.99,98934,541.391440454134,542.921721125718,530.411179791141,536.581986914868,99562.3631854714,0.0,1.0
2024-06-11,538.52,544.83,535.88,544.83,84511,535.121264455629,541.391440454134,532.497926161484,541.391440454134,85047.7578503585,0.0,1.0
2024-06-12,541.26,543.24,536.37,543.24,80893,537.843971624552,539.81147534516,532.984833647897,539.81147534516,81406.7787127007,0.0,1.0
2024-06-13,538.43,539.07,534.63,539.07,73568,535.031832468328,535.667793266909,531.255815226756,535.667793266909,74035.2551683826,0.0,1.0
2024-06-14,538.76,539.11,532.28,536.67,101184,535.359749755096,535.70754081682,528.920646669468,533.282940272232,101826.653693965,0.0,1.0
2024-06-17,539.04,539.14,535.2,535.83,72648,535.637982604475,535.737351479253,531.822217812992,532.448241724095,73109.411938243,0.0,1.0
2024-06-18,532.42,540.46,531.015,537.26,69006,529.059763094158,537.049020626326,527.663630403524,533.869216633423,69444.2803684945,0.0,1.0
2024-06-20,533.44,538.305,529.84,529.84,64065,530.073325616895,534.907621374855,526.49604612488,526.49604612488,64471.8984118426,0.0,1.0
2024-06-21,542.47,543.08,534.3107,535.29,199386,539.046335009368,539.652485145515,530.938530409589,531.911649800292,200652.367700673,0.0,1.0
2024-06-24,541.27,547.2046,540.51,542.87,57485,537.853908512029,543.751053754617,537.098705063715,539.443810508481,57850.10661367,0.0,1.0
2024-06-25,537.75,540.84,534.67,540.84,65776,534.356124119836,537.426622350483,531.295562776667,537.426622350483,66193.7655496348,0.0,1.0
2024-06-26,541.23,542.85,535.86,537.3,68664,537.814160962118,539.423936733525,532.478052386528,533.908964183334,69100.1082112036,0.0,1.0
2024-06-27,544.94,544.95,537.26,543.23,59460,541.50074621639,541.510683103868,533.869216633423,539.801538457682,59837.6505044588,0.0,1.0
2024-06-28,542.58,546.77,536.81,546.77,315282,539.155640771624,543.319196624831,533.422056696921,543.319196624831,317284.462266176,0.0,1.0
2024-07-01,539.54,548.04,538.78,544.93,57604,536.134826978366,544.581181334514,535.379623530052,541.490809328912,57969.8624227859,0.0,1.0
2024-07-02,541.68,543.46,537.3475,541.71,110155,538.26132089862,540.030086869672,533.956164398854,538.291131561053,110854.631539164,0.0,1.0
2024-07-03,540.0,541.93,539.14,541.93,76198,536.591923802346,538.509743085566,535.737351479253,538.509743085566,76681.9591849774,0.0,1.0
2024-07-05,538.02,539.69,536.085,538.88,56531,534.624420081737,536.283880290534,532.701632354779,535.47899240483,56890.0474380687,0.0,1.0
2024-07-08,534.27,538.795,533.925,538.02,85140,530.898087277555,535.394528861269,530.55526465957,534.624420081737,85680.7528413996,0.0,1.0
2024-07-09,527.82,538.74,525.64,532.89,60173,524.48879485436,535.339875980141,522.322553384195,529.526796805615,60555.1790078171,0.0,1.0
2024-07-10,528.0,529.975,525.36,526.71,64125,524.667658828961,526.63019410583,522.044320534816,523.385800344322,64532.279492069,0.0,1.0
2024-07-11,535.51,539.815,530.89,530.89,117777,532.130261324804,536.408091384006,527.539419310051,527.539419310051,118525.041430603,0.0,1.0
2024-07-12,537.87,544.265,536.05,538.77,112982,534.47536676957,540.830006311637,532.666853248607,535.369686642574,113699.586769169,0.0,1.0
2024-07-15,537.12,546.7,537.12,537.71,58450,533.730100208734,543.249638412486,533.730100208734,534.316376569925,58821.2356539794,0.0,1.0
2024-07-16,546.14,547.97,537.335,538.95,185337,542.693172713728,544.51162312217,533.943743289507,535.548550617175,186514.137765639,0.0,1.0
2024-07-17,549.21,555.415,545.0,546.34,106606,545.743797169419,551.909635849407,541.560367541257,542.891910463285,107283.090643766,0.0,1.0
2024-07-18,542.09,552.43,537.9801,547.0,102284,538.668733285211,548.943474937278,534.584771900701,543.547745036821,102933.640164784,0.0,1.0
2024-07-19,543.0,546.92,542.18,545.1,70422,539.572990045692,543.468249936998,538.758165272511,541.659736416035,70869.27386184,0.0,1.0
2024-07-22,542.16,549.25,540.04,543.15,114981,538.738291497555,545.783544719331,536.631671352257,539.72204335786,115711.283092048,0.0,1.0
2024-07-23,541.31,542.905,540.655,542.16,66533,537.893656061941,539.478589614653,537.242789932143,538.738291497555,66955.5735118257,0.0,1.0
2024-07-24,547.48,548.93,539.06,543.61,170077,544.024715635756,545.46556432004,535.657856379431,540.17914018184,171157.216361367,0.0,1.0
2024-07-25,540.97,568.29,534.25,535.01,225113,537.555801887695,564.703378477102,530.878213502599,531.633416950913,226542.768550458,0.0,1.0
2024-07-26,549.27,553.95,541.53,544.56,132672,545.803418494286,550.453881833907,538.112267586453,541.123144492233,133514.644596831,0.0,1.0
2024-07-29,554.39,557.2074,549.0,549.0,120851,550.891104882931,553.690723560932,545.535122532385,545.535122532385,121618.565440874,0.0,1.0
2024-07-30,566.15,566.23,555.75,555.75,122262,562.576884556849,562.656379656671,552.242521579915,552.242521579915,123038.527177533,0.0,1.0
2024-07-31,570.16,571.935,562.76,570.18,124428,566.561576435455,568.325373962768,559.208279701867,566.58145021041,125218.28417371,0.0,1.0
2024-08-01,588.44,592.88,573.29,573.66,241215,584.726206744912,589.138184785065,569.671822216013,570.039487052692,242747.037780576,0.0,1.0
2024-08-02,590.72,593.86,578.415,587.37,141937,586.991817089855,590.111999757891,574.764477048396,583.662959784785,142838.489735139,0.0,1.0
2024-08-05,568.3,588.35,565.63,588.35,134095,564.71331536458,584.636774757612,562.060166408002,584.636774757612,134946.682549536,0.0,1.0
2024-08-06,575.73,584.74,567.67,569.62,143277,572.096422760601,581.049558378118,564.087291453477,566.024984511653,144187.000526864,0.0,1.0
2024-08-07,568.74,579.28,567.21,578.6,110416,565.150538413604,575.624017815228,563.630194629498,574.948309466736,111117.289238149,0.0,1.0
2024-08-08,583.38,583.99,572.63,572.63,82994,579.698141681135,580.304291817282,569.015987642477,569.015987642477,83521.1228719652,0.0,1.0
2024-08-09,580.06,583.5,577.78,580.02,85088,576.399095038498,579.817384330868,574.133484693555,576.359347488587,85628.4225718701,0.0,1.0
2024-08-12,573.71,581.23,572.74,578.97,73901,570.586015863973,578.065067718214,569.621297739157,575.81737394287,74305.6113034981,0.5,1.0
2024-08-13,573.36,582.36,572.12,575.02,93804,570.237921695224,579.188914605886,569.004673783089,571.888882609858,94317.5811249286,0.0,1.0
2024-08-14,568.96,577.82,568.91,574.37,88428,565.861880716679,574.673635959841,565.812152978286,571.242422010754,88912.1472827937,0.0,1.0
2024-08-15,573.0,575.14,569.34,572.88,52209,569.879881978798,572.008229182,566.239811528462,569.760535406656,52494.8466264914,0.0,1.0
2024-08-16,576.28,577.409,571.8,573.61,39762,573.14202161735,574.264873950254,568.686416257376,570.486560387187,39979.698740879,0.0,1.0
2024-08-19,577.57,579.65,571.79,579.65,63459,574.424997267879,576.493671185009,568.676470709698,576.493671185009,63806.4408831909,0.0,1.0
2024-08-20,578.03,579.97,574.285,579.16,54575,574.88249246109,576.811928710722,571.157884855487,576.006339348762,54873.8005830559,0.0,1.0
2024-08-21,576.9,581.49,575.815,581.49,39334,573.758645573418,578.323651957856,572.6795536503,578.323651957856,39549.3554216019,0.0,1.0
2024-08-22,571.76,579.24,569.931,579.24,43000,568.646634066662,576.08590373019,566.827593396262,576.08590373019,43235.4269367184,0.0,1.0
2024-08-23,572.37,575.73,569.945,575.73,57746,569.253312475052,572.595016495032,566.841517163012,572.595016495032,58062.1619508776,0.0,1.0
2024-08-26,571.51,575.77,571.47,574.6,42765,568.3979953747,572.634798685746,568.358213183986,571.47116960736,42999.1403011339,0.0,1.0
2024-08-27,567.27,571.09,566.77,571.09,101906,564.18108315901,567.980282372202,563.683805775084,567.980282372202,102463.939939842,0.0,1.0
2024-08-28,572.28,574.68,567.27,567.27,44001,569.163802545945,571.550733988788,564.18108315901,564.18108315901,44241.9074568034,0.0,1.0
2024-08-29,580.01,583.34,571.56,574.97,70779,576.851710901436,580.163578278381,568.447723113092,571.839154871465,71166.5182128834,0.0,1.0
2024-08-30,586.17,586.22,577.9763,581.02,58446,582.9781682714,583.027896009792,574.829084870057,577.856211216965,58765.9944824056,0.0,1.0
2024-09-03,584.89,590.11,582.66,587.48,60722,581.70513816855,586.896714056734,579.487281036242,584.281035017285,61054.4556849166,0.0,1.0
2024-09-04,588.48,589.48,578.4,584.26,45199,585.275589785136,586.270144552988,575.250477725195,581.078568664804,45446.4665607612,0.0,1.0
2024-09-05,573.8,590.0,570.31,590.0,85505,570.675525793079,586.78731303227,567.204529653278,586.78731303227,85973.1437261419,0.0,1.0
2024-09-06,571.44,578.84,570.61,575.75,38100,568.32837654095,575.68808182305,567.502896083633,572.614907590389,38308.5992160226,0.0,1.0
2024-09-09,571.49,573.68,567.695,569.64,80407,568.378104279343,570.556179220937,564.603768935347,566.538177958818,80847.2319465281,0.0,1.0
2024-09-10,573.06,576.275,571.68,571.73,43983,569.939555264869,573.137048843511,568.567069685234,568.616797423627,44223.8089059926,0.0,1.0
2024-09-11,567.22,570.43,558.405,570.43,43882,564.131355420618,567.32387622542,555.364355142008,567.32387622542,44122.2559264436,0.0,1.0
2024-09-12,569.22,569.47,563.695,566.46,49553,566.12046495632,566.369103648283,560.625549863942,563.375493797051,49824.3049068652,0.0,1.0
2024-09-13,574.76,574.76,570.39,570.39,39106,571.630298370216,571.630298370216,567.284094034706,567.284094034706,39320.1071113328,0.0,1.0
2024-09-16,578.99,580.13,575.3901,578.45,48822,575.837265038227,576.971057473578,572.256967329439,575.300205463588,49089.302648941,0.0,1.0
2024-09-17,577.79,584.0,576.59,580.0,54377,574.643799316806,580.819984425162,573.450333595384,576.841765353757,54674.716524138,0.0,1.0
2024-09-18,577.66,586.52,574.5,579.91,51784,574.514507196985,583.326262440148,571.371714130575,576.752255424651,52067.5197323494,0.0,1.0
2024-09-19,585.27,586.55,577.56,581.76,69265,582.083068980334,583.356099083183,574.4150517202,578.592181745175,69644.2289946929,0.0,1.0
2024-09-20,582.06,584.86,579.97,584.13,191595,578.890548175531,581.675301525515,576.811928710722,580.949276544983,192643.991254431,0.0,1.0
2024-09-23,589.28,589.665,584.44,585.71,54384,586.071233599417,586.45413718504,581.257588523017,582.520673078188,54681.7548494533,0.0,1.0
2024-09-24,593.55,595.26,587.07,590.0,55592,590.317982458142,592.018671111168,583.873267562466,586.78731303227,55896.3687038616,0.0,1.0
2024-09-25,595.57,597.14,592.44,597.14,66987,592.326983089202,593.888434074729,589.214026665828,593.888434074729,67353.7568420919,0.0,1.0
2024-09-26,600.06,600.72,589.96,594.83,86859,596.792533996854,597.448940143636,586.747530841556,591.591012560992,87334.5569371261,0.0,1.0
2024-09-27,599.04,605.03,599.04,601.35,59218,595.778088133646,601.735471193075,595.778088133646,598.075509647383,59542.2212171764,0.0,1.0
2024-09-30,600.97,602.67,596.19,598.41,84529,597.697578835599,599.388321940946,592.94360704527,595.1515186299,84991.8000821829,0.0,1.0
2024-10-01,592.79,603.764,592.42,602.75,53212,589.562120834575,600.476364856976,589.19413557047,599.467886322374,53503.3380966665,0.0,1.0
2024-10-02,592.99,595.25,591.14,593.54,59999,589.761031788146,592.00872556349,587.921105467621,590.308036910464,60327.4972273526,0.0,1.0
2024-10-03,585.27,592.64,585.25,592.64,79545,582.083068980334,589.412937619398,582.063177884977,589.412937619398,79980.5124577037,0.0,1.0
2024-10-04,581.55,590.05,575.33,589.08,95213,578.383325243927,586.837040770663,572.197194587892,585.872322645847,95734.2954633898,0.0,1.0
2024-10-07,577.77,582.19,571.145,582.16,99595,574.623908221449,579.019840295352,568.034982884434,578.990003652316,100140.287110755,0.0,1.0
2024-10-08,587.39,588.9,570.7,580.31,76041,584.191525088178,585.693302787634,567.59240601274,577.150077331791,76457.3278998838,0.0,1.0
2024-10-09,599.19,601.605,586.2871,590.24,155844,595.927271348824,598.329121113185,583.094630634715,587.026006176555,156697.252919208,0.0,1.0
2024-10-10,590.0,601.6,589.87,600.47,99481,586.78731303227,598.324148339345,586.65802091245,597.200301451673,100025.66295562,0.0,1.0
2024-10-11,589.88,601.04,585.06,594.2,108963,586.667966460128,597.767197669349,581.874212479085,590.964443057246,109559.577332689,0.0,1.0
2024-10-14,600.27,601.875,592.55,592.55,44592,597.001390498103,598.597650900505,589.323427690291,589.323427690291,44836.143208422,0.0,1.0
2024-10-15,601.97,609.98,601.63,601.63,56794,598.69213360345,606.658517293939,598.353984982381,598.353984982381,57104.9497079996,0.0,1.0
2024-10-16,607.26,612.02,601.68,601.68,99396,603.953328325384,608.687409020356,598.403712720773,598.403712720773,99940.197576792,0.0,1.0
2024-10-17,612.59,614.55,606.38,608.53,59996,609.254305238031,611.20363258302,603.078120129675,605.216412880555,60324.4808022176,0.0,1.0
2024-10-18,610.18,615.65,608.1,615.65,46451,606.85742824751,612.297642827656,604.788754330379,612.297642827656,46705.3213171512,0.0,1.0
2024-10-21,600.58,613.65,599.88,610.22,58216,597.309702476137,610.308533291954,596.613514138641,606.897210438224,58534.7352220464,0.0,1.0
2024-10-22,593.56,601.84,593.56,597.08,78780,590.327928005821,598.56284148363,590.327928005821,593.828760788658,79211.3240482481,0.0,1.0
2024-10-23,593.15,595.0,587.87,591.01,74006,589.920160551002,591.760086871527,584.668911376747,587.7918133478,74411.1861832274,0.0,1.0
2024-10-24,596.85,598.194,590.76,590.76,67775,593.600013192052,594.936694800044,587.543174655837,587.543174655837,68146.0711775834,0.0,1.0
2024-10-25,602.98,604.45,595.71,597.86,74047,599.69663391898,601.158629427722,592.466220756701,594.604513507581,74452.4106600741,0.0,1.0
2024-10-28,608.85,613.735,604.34,604.34,80648,605.534670406267,610.393070447221,601.049228403258,601.049228403258,81089.5514323829,0.0,1.0
2024-10-29,609.8,613.78,605.3,608.43,94086,606.479497435726,610.437825411774,602.004000980395,605.11695740377,94601.1250876298,0.0,1.0
2024-10-30,535.8,595.0,531.58,595.0,255347,532.882444614729,591.760086871527,528.685423494397,591.760086871527,256745.036325819,0.0,1.0
2024-10-31,540.24,544.25,534.31,534.42,155713,537.298267783989,541.286432403073,531.400558010631,531.509959035095,156565.535688308,0.0,1.0
2024-11-01,531.68,546.54,531.68,537.79,225338,528.784878971182,543.563962821452,528.784878971182,534.861608602754,226571.735699215,0.0,1.0
2024-11-04,525.03,533.88,523.33,530.69,130304,522.171089764971,530.972899460455,520.480346659624,527.800269751009,131017.420268887,0.0,1.0
2024-11-05,533.17,537.25,525.8,525.8,110763,530.26676557528,534.324549028114,522.936896936216,522.936896936216,111369.432413761,0.0,1.0
2024-11-06,549.99,555.85,538.26,549.17,154518,546.99517677054,552.823267710148,535.329049343644,546.179641860901,155363.993009485,0.0,1.0
2024-11-07,554.72,557.44,546.0,546.0,95324,551.699420822476,554.404609791032,543.026903246813,543.026903246813,95845.9031933893,0.0,1.0
2024-11-08,558.27,562.6,553.05,557.27,78224,555.230090248348,559.536512393144,550.038514360164,554.235535480497,78652.279923206,0.0,1.0
2024-11-11,562.05,569.53,560.87,561.7,85677,558.989507270826,566.428776934354,557.815932644762,558.641413102078,86146.0854338888,0.0,1.0
2024-11-12,565.54,571.0,559.65,559.65,85731,562.460503410627,567.890772443095,556.602575827983,556.602575827983,86200.381086321,0.0,1.0
2024-11-13,564.89,570.285,564.89,566.17,62348,561.814042811524,567.179665784082,561.814042811524,563.087072914374,62689.3581081515,0.0,1.0
2024-11-14,562.26,575.5,561.57,567.43,84158,559.198363772075,572.366268898426,558.512120982258,564.340211921866,84618.7688404731,0.0,1.0
2024-11-15,557.95,565.99,556.15,564.22,87894,554.911832722636,562.90805305616,553.121634140503,561.147691117064,88375.2236087424,0.0,1.0
2024-11-18,554.87,564.3,554.43,556.12,113596,552.34588142158,561.732984097531,551.907882993433,553.590195137904,114115.11272208,0.5,1.0
2024-11-19,547.34,551.42,545.7501,550.22,87278,544.850135594441,548.911575564524,543.267468092373,547.717034396852,87676.8443268924,0.0,1.0
2024-11-20,552.87,555.42,546.17,546.17,53184,550.35497947546,552.893379456762,543.685457955961,543.685457955961,53427.0410490782,0.0,1.0
2024-11-21,563.28,565.4,551.03,551.03,120420,560.717624105011,562.827980167897,548.523349685031,548.523349685031,120970.297140681,0.0,1.0
2024-11-22,570.96,572.83,565.0,566.56,113335,568.362687578108,570.22418089773,562.429799778673,563.982703296646,113852.920000325,0.0,1.0
2024-11-25,572.12,581.78,571.11,571.11,115930,569.517410706858,579.133467106613,568.512005224067,568.512005224067,116459.778670646,0.0,1.0
2024-11-26,573.45,576.39,567.81,574.0,83168,570.841360501027,573.767986361822,565.227017012971,571.38885853621,83548.062386615,0.0,1.0
2024-11-27,571.31,578.64,570.71,574.08,63451,568.711095418679,576.007751051206,568.113824834844,571.468494614054,63740.9593412504,0.0,1.0
2024-11-29,572.39,578.73,571.69,575.92,45670,569.786182469584,576.097341638781,569.089366788442,573.300124404484,45878.7034580212,0.0,1.0
2024-12-02,566.43,573.6,566.2801,573.6,80013,563.853294670148,570.990678146986,563.704076569287,570.990678146986,80378.6446198085,0.0,1.0
2024-12-03,566.84,571.2,561.45,567.28,73746,564.261429569103,568.601595811643,558.895948824312,564.699427997249,74083.0055882468,0.0,1.0
2024-12-04,569.36,572.505,566.07,566.53,50588,566.769966021213,569.900659331485,563.494932319847,563.952839767454,50819.1778089419,0.0,1.0
2024-12-05,556.03,565.65,551.1601,565.65,83257,553.500604550329,563.076842911162,548.652857856626,563.076842911162,83637.4691001636,0.0,1.0
2024-12-06,552.62,561.275,550.71,560.04,81657,550.106116732195,558.721744904026,548.204805373652,557.492362952298,82030.1573959195,0.0,1.0
2024-12-09,547.88,554.355,547.33,552.62,80192,545.387679119893,551.833224170454,544.84018108471,550.106116732195,80558.4626167208,0.0,1.0
2024-12-10,547.26,549.615,544.08,546.1,158769,544.770499516596,547.114786558151,541.604965422266,543.615776387847,159494.54498197,0.0,1.0
2024-12-11,547.79,551.54,545.95,548.75,134837,545.298088532317,549.031029681291,543.466458741888,546.253721466455,135453.180165737,0.0,1.0
2024-12-12,553.2,558.582,545.54,547.5,64191,550.68347829657,556.040995433577,543.058323842933,545.00940775013,64484.3410044633,0.0,1.0
2024-12-13,547.0,554.07,545.88,550.73,77681,544.5116822636,551.549520643132,543.396777173774,548.224714393113,78035.9878108725,0.0,1.0
2024-12-16,540.12,548.75,540.08,545.97,111335,537.66297956895,546.253721466455,537.623161530028,543.486367761349,111843.78037002,0.0,1.0
2024-12-17,524.98,539.605,524.71,538.01,137044,522.591851836828,537.150322317825,522.323080074102,535.562578015795,137670.265747779,0.0,1.0
2024-12-18,518.59,532.23,516.91,526.94,134430,516.230920118977,529.80887139151,514.558562484237,524.542935744025,135044.32025097,0.0,1.0
2024-12-19,521.79,524.7975,517.37,518.42,139238,519.416363232768,522.410182034245,515.016469931845,516.061693453557,139874.291922224,0.0,1.0
2024-12-20,523.16,526.205,520.0,520.0,241923,520.78013106586,523.811279278826,517.634505990991,517.634505990991,243028.543391173,0.0,1.0
2024-12-23,517.44,521.77,512.1203,519.39,124632,515.086151499959,519.396454213307,509.790650958574,517.027280897425,125201.545202104,0.0,1.0
2024-12-24,519.87,521.02,513.19,515.0,62436,517.505097364494,518.649865983512,510.855484864455,512.657251125693,62721.3209788704,0.0,1.0
2024-12-26,522.62,525.735,517.39,517.61,87274,520.242587540407,523.343417321488,515.036378951306,515.255378165379,87672.8260476319,0.0,1.0
2024-12-27,522.8,523.93,519.24,519.44,65952,520.421768715558,521.546628315115,516.877963251466,517.077053446078,66253.3884489472,0.0,1.0
2024-12-30,527.83,529.6599,518.405,518.95,90427,525.428887110048,527.25046284565,516.046761688961,516.589282469279,90840.2346748081,0.0,1.0
2024-12-31,529.8,537.055,529.8,531.06,96008,527.389925526975,534.611922336523,527.389925526975,528.64419375303,96446.738813175,0.0,1.0
2025-01-02,527.96,534.8436,527.55,533.27,84649,525.558295736546,532.410582054699,525.150160837591,530.844140403492,85035.8302828561,0.0,1.0
2025-01-03,535.0,536.93,527.26,529.22,72419,532.566270586885,534.48749096489,524.861480055404,526.812563962601,72749.9414435393,0.0,1.0
2025-01-06,527.5,538.3,526.7,533.18,56392,525.100388288938,535.851258797982,524.304027510491,530.754549815917,56649.7010160879,0.0,1.0
2025-01-07,527.85,531.33,525.44,530.0,66142,525.448796129509,528.912965515757,523.049759284436,527.589015721587,66444.2567138262,0.0,1.0
2025-01-08,532.02,535.09,523.755,529.5,93761,529.599826687168,532.655861174461,521.37242439483,527.091290235057,94189.4704385269,0.0,1.0
2025-01-10,521.84,531.84,521.15,523.75,104928,519.466135781421,529.420645512017,518.77927461001,521.367447139965,105407.501564337,0.0,1.0
2025-01-13,530.11,531.61,520.16,521.73,89388,527.698515328624,529.191691788213,517.793778146681,519.356636174384,89796.4866368645,0.0,1.0
2025-01-14,534.1,536.205,524.72,527.52,87008,531.670364711132,533.765789009422,522.333034583833,525.120297308399,87405.6104768011,0.0,1.0
2025-01-15,546.53,548.9999,535.7975,540.83,102660,544.043820306262,546.502484664622,533.3601427379,538.369749759823,103129.13722357,0.0,1.0
2025-01-16,552.89,556.8799,544.53,548.48,71959,550.374888494921,554.346638332332,542.052918360143,545.984949703729,72287.8393285691,0.0,1.0
2025-01-17,554.73,559.0,546.8,552.01,79825,552.206518285351,556.457093940316,544.312592068988,549.498891638629,80189.7854945598,0.0,1.0
2025-01-21,559.22,566.37,555.32,555.9,89421,556.676093154389,563.793567611765,552.793834359456,553.371195923831,89829.6374407645,0.0,1.0
2025-01-22,551.14,558.62,550.9,558.62,93554,548.632849292067,556.078822570553,548.393941058533,556.078822570553,93981.5244867904,0.0,1.0
2025-01-23,541.65,551.07,538.7,551.07,164016,539.186019557732,548.563167723953,536.249439187206,548.563167723953,164765.522802076,0.0,1.0
2025-01-24,550.97,553.695,536.2,539.27,122297,548.463622626647,551.176226528234,533.760811754557,536.81684624185,122855.874683723,0.0,1.0
2025-01-27,574.74,575.15,552.5625,554.44,123337,572.125492256274,572.533627155228,550.048878301244,551.917837503164,123900.627291482,0.0,1.0
2025-01-28,560.66,577.3,549.21,571.52,172217,558.109542555595,574.673846747306,546.711628914062,568.920140123022,173003.999856143,0.0,1.0
2025-01-29,557.71,568.16,557.34,559.36,64230,555.172962185069,565.575424853542,554.804645325037,556.815456290617,64523.5192272543,0.0,1.0
2025-01-30,561.34,567.665,560.09,562.21,59121,558.786449217275,565.082676621877,557.542135500951,559.652491563837,59391.1720416394,0.0,1.0
2025-01-31,562.0,571.24,558.6994,559.86,109625,559.443446859494,568.641413850565,556.157861377814,557.313181777147,110125.965986109,0.0,1.0
2025-02-03,555.2,562.3675,537.62,557.53,88685,552.674380242689,559.809275092094,535.174352136301,554.993781009918,89090.2740568122,0.0,1.0
2025-02-04,557.67,560.165,549.44,552.14,46740,555.133144146146,557.61679432393,546.940582637866,549.628300265127,46953.5931602346,0.0,1.0
2025-02-05,563.0,567.465,556.14,563.48,86456,560.438897832554,564.883586427265,553.610104157365,560.916714299623,86851.087938837,0.0,1.0
2025-02-06,553.84,567.91,551.83,561.96,133790,551.320566919328,565.326562110277,549.319710463478,559.403628820572,134401.395569272,0.0,1.0
2025-02-07,550.24,560.295,549.94,557.91,69737,547.736943416314,557.746202950428,547.438308124396,555.372052379681,70055.6851992998,0.0,1.0
2025-02-10,553.62,557.25,549.75,551.08,75321,551.101567705255,554.715054737461,547.249172439514,548.573122233684,75665.2030471123,0.0,1.0
2025-02-11,553.87,559.2,550.8,551.36,58249,551.35043044852,556.656184134928,548.294395961227,548.85184850614,58515.1871628263,0.0,1.0
2025-02-12,549.5,554.84,547.53,550.93,55813,547.000309696249,552.316017892388,545.039271279322,548.423804587725,56068.0550931145,0.0,1.0
2025-02-13,560.61,561.15,549.145,551.17,76066,558.059770006942,558.597313532394,546.646924600813,548.662712821259,76413.6075594009,0.0,1.0
2025-02-14,553.59,562.49,552.13,562.49,41026,551.071704176063,559.931217836294,549.618345755396,559.931217836294,41213.4812364524,0.0,1.0
2025-02-18,550.34,556.1699,549.45,550.82,84487,547.83648851362,553.63986814146,546.950537147596,548.314304980688,84873.0899728013,0.0,1.0
2025-02-19,555.64,560.23,547.59,547.98,97976,553.112378670835,557.681498637179,545.098998337706,545.487224217199,98423.7322093955,0.0,1.0
2025-02-20,550.1,560.0,548.95,555.64,107906,547.597580280085,557.452544913375,546.452811661067,553.112378670835,108399.110473861,0.0,1.0
2025-02-21,546.24,551.45,539.73,547.45,126310,543.755139524075,548.941439093716,537.274753689457,544.959635201477,126887.21335193,0.0,1.0
2025-02-24,547.22,551.235,543.51,544.45,97889,545.228406964203,549.228794475554,541.531909413242,542.468488307556,98246.5658351454,0.5,1.0
2025-02-25,550.7,555.255,547.06,548.91,101616,548.695741594216,553.234163789534,545.068989280065,546.912256252916,101987.179702562,0.0,1.0
2025-02-26,545.79,555.64,545.59,548.29,135146,543.803611412215,553.617762591992,543.604339307042,546.294512726879,135639.657023328,0.0,1.0
2025-02-27,586.12,595.92,553.0201,568.97,222122,583.986831420377,593.751164573861,551.007397650277,566.899248401781,222933.360198124,0.0,1.0
2025-02-28,600.8,603.43,583.19,583.19,141070,598.613403940085,601.233832123112,581.067495079591,581.067495079591,141585.296022678,0.0,1.0
2025-03-03,591.27,601.015,587.17,599.61,178605,589.118088128585,598.827621453146,585.033009972536,597.427734914305,179257.402680446,0.0,1.0
2025-03-04,587.65,595.475,585.66,590.93,102295,585.511263024952,593.30778413985,583.528505578479,588.779325549791,102668.659932231,0.0,1.0
2025-03-05,595.21,600.0,586.0,586.0,106099,593.043748600496,597.816315519393,583.867268157273,583.867268157273,106486.555062807,0.0,1.0
2025-03-06,594.35,600.8,588.335,593.05,119157,592.186878548252,598.613403940085,586.19376998517,590.891609864626,119592.252911138,0.0,1.0
2025-03-07,595.74,604.94,591.38,591.38,124996,593.571819679205,602.738336517169,589.227687786431,589.227687786431,125452.581425184,0.0,1.0
2025-03-10,596.76,609.16,592.67,597.23,179143,594.588107415588,606.942977936322,590.512992864797,595.056396862745,179797.367869785,0.0,1.0
2025-03-11,598.5,602.85,591.66,599.77,124403,596.321774730594,600.65594301811,589.506668733673,597.587152598443,124857.415333588,0.0,1.0
2025-03-12,589.24,598.0,588.13,595.51,105449,587.095476261078,595.823594467661,585.989516077367,593.342656758256,105834.180763418,0.0,1.0
2025-03-13,589.96,594.615,589.34,591.05,69258,587.812855839701,592.450914087606,587.195112313665,588.898888812895,69510.9834262328,0.0,1.0
2025-03-14,598.22,598.53,591.175,594.8,92078,596.042793783352,596.35166554637,589.023433878628,592.635240784891,92414.3395986118,0.0,1.0
2025-03-17,608.07,611.99,593.94,593.94,101238,605.856944963128,609.762678224522,591.778370732647,591.778370732647,101607.798956149,0.0,1.0
2025-03-18,606.3,611.47,604.5896,609.71,96441,604.093386832346,609.244570751072,602.389211788906,607.490976225548,96793.2766266613,0.0,1.0
2025-03-19,603.62,607.09,599.19,607.09,86118,601.423140623026,604.88051164778,597.009263493441,604.88051164778,86432.5690996031,0.0,1.0
2025-03-20,601.61,604.75,598.92,600.0,93913,599.420455966036,602.549028017254,596.740246151458,597.816315519393,94256.0424284241,0.0,1.0
2025-03-21,594.11,598.96,591.31,598.96,358340,591.947752022044,596.780100572492,589.15794254962,596.780100572492,359648.932989059,0.0,1.0
2025-03-24,606.89,608.91,594.65,594.65,119230,604.681239542607,606.693887804855,592.485786706011,592.485786706011,119665.519563223,0.0,1.0
2025-03-25,609.29,611.89,601.34,605.53,123742,607.072504804684,609.663042171935,599.151438624053,603.32618922743,124194.000853748,0.0,1.0
2025-03-26,609.17,614.82,607.3636,611.0,108214,606.952941541581,612.582378512722,605.153115887657,608.776281303915,108609.28066774,0.0,1.0
2025-03-27,612.36,616.88,609.06,612.0,141233,610.131331619092,614.634881196005,606.843341883735,609.77264182978,141748.89142391,0.0,1.0
2025-03-28,605.7,614.65,603.8008,610.0,162388,603.495570516827,612.412997223324,601.603282606103,607.779920778049,162981.165737086,0.0,1.0
2025-03-31,615.32,620.0,607.45,607.45,116086,613.080558775654,617.743526036706,605.239201437092,605.239201437092,116510.03525972,0.0,1.0
2025-04-01,618.56,621.52,609.49,617.0,260403,616.308766879459,619.257994036021,607.271776909858,614.754444459109,261354.191821036,0.0,1.0
2025-04-02,614.68,620.43,609.99,615.47,134958,612.4428880391,618.171961062828,607.76995717279,613.230012854534,135450.970302889,0.0,1.0
2025-04-03,619.21,623.605,610.81,610.81,138992,616.956401221272,621.335405732451,608.586972804,608.586972804,139499.705570171,0.0,1.0
2025-04-04,597.34,616.35,595.38,611.55,129318,595.16599652059,614.106810117296,593.213129889893,609.324279593141,129790.368689733,0.0,1.0
2025-04-07,575.07,598.04,566.64,586.82,162812,572.977047609562,595.863448888696,564.577728376514,584.684283788483,163406.714510841,0.0,1.0
2025-04-08,571.76,587.53,564.8,587.38,142647,569.679094268946,585.391699761848,562.744425008921,585.242245682968,143168.056438272,0.0,1.0
2025-04-09,588.04,588.38,556.0725,568.69,184430,585.899843630039,586.238606208834,554.048688519429,566.620267454539,185103.680055735,0.0,1.0
2025-04-10,590.39,596.0,578.71,585.6,117857,588.241290865824,593.83087341593,576.603799923713,583.468723946927,118287.504312361,0.0,1.0
2025-04-11,593.39,597.915,581.6,589.76,104450,591.23037244342,595.738903822963,579.483281843465,587.613583734528,104831.531647896,0.0,1.0
2025-04-14,600.69,604.91,592.625,599.22,89328,598.50380428224,602.708445701393,590.468156641133,597.039154309217,89654.2944858141,0.0,1.0
2025-04-15,588.69,602.13,587.47,602.13,106219,586.547477971852,599.938563439486,585.331918130296,599.938563439486,106606.993395001,0.0,1.0
2025-04-16,581.37,591.2,580.92,591.2,105682,579.254118922515,589.048342891775,578.805756685876,589.048342891775,106068.03185843,0.0,1.0
2025-04-17,581.69,583.76,576.36,580.17,110655,579.572954290792,581.635420579334,574.262352687928,578.058486291477,111059.197075136,0.0,1.0
2025-04-21,563.62,581.56,558.55,581.56,92242,561.5687195884,579.44342742243,556.517171722261,579.44342742243,92578.9386526114,0.0,1.0
2025-04-22,579.5,581.73,565.0,565.0,152182,577.390924739147,579.612808711827,562.943697114095,562.943697114095,152737.885583917,0.0,1.0
2025-04-23,585.46,593.805,582.9,585.42,140153,583.329233473306,591.643862061655,580.77855052709,583.289379052271,140664.946434156,0.0,1.0
2025-04-24,546.78,569.155,537.23,564.67,273150,544.790008332822,567.083575099066,535.274765310805,562.614898140559,274147.753658429,0.0,1.0
2025-04-25,555.74,559.95,541.81,548.01,118857,553.717398644579,557.912076458473,539.83809651927,546.015531779637,119291.157080651,0.0,1.0
2025-04-28,565.86,570.0,559.47,561.55,115666,563.800567166339,567.925499743423,557.433823406058,559.506253299858,116088.501097038,0.0,1.0
2025-04-29,574.96,583.02,563.03,563.03,152209,572.867447951717,580.898113790194,560.980866878139,560.980866878139,152764.984208661,0.0,1.0
2025-04-30,581.51,581.51,565.9,575.24,169818,579.393609396137,579.393609396137,563.840421587374,573.146428898959,170438.305805481,0.0,1.0
2025-05-01,573.74,577.44,568.745,575.21,113753,571.65188811016,575.338422055863,566.675067283462,573.116538083183,114168.513351299,0.0,1.0
2025-05-02,575.46,581.23,568.795,577.66,132032,573.365628214649,579.114628448894,566.724885309755,575.557621371554,132514.282302873,0.0,1.0
2025-05-05,576.07,579.6,568.44,575.95,126666,573.973408135427,577.490560791733,566.371177323073,573.853844872324,127128.681548228,0.0,1.0
2025-05-06,576.51,579.505,571.61,575.21,151478,574.411806766808,577.395906541776,569.529640190067,573.116538083183,152031.314035041,0.0,1.0
2025-05-07,577.44,583.37,573.165,578.38,200434,575.338422055863,581.246839974247,571.078980807788,576.275000950177,201166.138959449,0.0,1.0
2025-05-08,569.05,583.115,569.05,576.65,145184,566.97895724385,580.992768040151,566.97895724385,574.551297240429,145714.323511424,0.0,1.0
2025-05-09,570.22,574.07,565.33,570.65,75062,568.144699059113,571.980687083696,563.27249608763,568.573134085236,75336.1840933882,0.0,1.0
2025-05-12,569.11,575.41,564.0,573.93,101483,567.038738875402,573.315810188356,561.947336588229,571.841196610075,101853.69388438,0.0,1.0
2025-05-13,557.17,566.7,556.46,566.26,125394,555.142194196566,564.637510008066,554.434778223202,564.199111376685,125852.035226963,0.0,1.0
2025-05-14,553.52,560.33,550.465,558.74,162154,551.505478277157,558.290693458302,548.461596870637,556.706480222176,162746.310989306,0.0,1.0
2025-05-15,566.13,566.22,554.94,554.94,121399,564.069584508323,564.159256955651,552.920310223886,552.920310223886,121842.442417644,0.0,1.0
2025-05-16,579.86,581.03,568.02,568.02,131798,577.749614528458,578.915356343721,565.952705902209,565.952705902209,132279.427555093,0.0,1.0
2025-05-19,578.02,583.795,574.28,578.48,112103,575.916311160865,581.67029319774,572.189922794128,576.374637002764,112512.48628362,0.0,1.0
2025-05-20,581.48,583.96,576.39,579.0,130274,579.363718580361,581.834692684507,574.292243503704,576.892744476214,130749.860736219,0.0,1.0
2025-05-21,571.22,579.54,568.733,578.02,101156,569.141059584979,577.430779160181,566.663110957151,575.916311160865,101525.499429149,0.0,1.0
2025-05-22,561.44,572.23,559.94,568.69,175244,559.396653642013,570.147383716103,557.902112853214,566.620267454539,175884.125726223,0.0,1.0
2025-05-23,569.57,570.16,557.765,560.16,113071,567.497064717301,568.084917427561,555.735028709457,558.121312168905,113484.022163325,0.0,1.0
2025-05-27,581.19,581.2,570.6715,572.7,175138,579.07477402786,579.084737633118,568.594555836542,570.61567316326,175777.738532784,0.0,1.0
2025-05-28,573.01,580.5,572.555,578.59,92331,570.924544926278,578.387285265012,570.47120088701,576.484236660609,92668.2637489893,0.0,1.0
2025-05-29,573.19,576.96,568.01,572.0,62410,571.602070083867,575.36162591041,566.436420433604,570.415366785834,62583.377094403,0.5,1.0
2025-05-30,574.84,578.565,570.4,573.84,79372,573.247499026519,576.962179518262,568.819799326293,572.250269364306,79592.4981050625,0.0,1.0
2025-06-02,570.39,572.226,564.63,570.98,130566,568.809827029671,570.640740689494,563.065784175324,569.398192530376,130928.716771476,0.0,1.0
2025-06-03,568.39,570.34,564.63,568.57,74504,566.815367705245,568.75996554656,563.065784175324,566.994869044443,74710.9746361384,0.0,1.0
2025-06-04,561.64,569.98,560.81,565.55,90530,560.084067485307,568.400962868164,559.25636686567,563.98323546456,90781.495407087,0.0,1.0
2025-06-05,560.78,563.575,557.32,560.74,99753,559.226449975804,562.013706881689,555.776035344547,559.186560789315,100030.117213555,0.0,1.0
2025-06-06,562.41,565.6556,559.755,561.43,79703,560.851934325211,564.08854291689,558.204289572036,559.874649256242,79924.4176342765,0.0,1.0
2025-06-09,550.03,560.1,544.395,560.1,142835,548.506231107014,558.548333805499,542.886841960444,558.548333805499,143231.80046914,0.0,1.0
2025-06-10,553.84,553.88,546.01,550.04,133445,552.305676120046,552.345565306534,544.497367864918,548.516203403636,133815.714731014,0.0,1.0
2025-06-11,548.86,558.62,548.86,551.78,135462,547.339472402225,557.072433905424,547.339472402225,550.251383015887,135838.318025349,0.0,1.0
2025-06-12,558.02,558.96,548.62,550.49,105846,556.474096108096,557.411491990576,547.100137283294,548.964956751632,106140.043773981,0.0,1.0
2025-06-13,551.15,556.835,549.58,555.78,86775,549.623128328693,555.292378958374,548.057477759018,554.240301664739,87016.0638898704,0.0,1.0
2025-06-16,552.35,555.22,547.745,555.12,122883,550.819803923348,553.6818530539,546.227561328858,553.582130087678,123224.373137182,0.0,1.0
2025-06-17,549.65,551.075,545.24,550.7,165108,548.127283835373,549.548336104027,543.729501025014,549.174374980697,165566.675617733,0.0,1.0
2025-06-18,546.08,552.5,545.18,549.59,120431,544.567173941273,550.96938837268,543.669667245281,548.067450055641,120765.56139811,0.0,1.0
2025-06-20,548.65,551.385,543.465,548.89,245728,547.13005417316,549.857477299313,541.959418374586,547.369389292091,246410.640709076,0.0,1.0
2025-06-23,551.58,553.33,549.5,549.67,79029,550.051937083444,551.797088992317,547.977699386041,548.147228428617,79248.545239442,0.0,1.0
2025-06-24,557.32,558.03,538.82,553.0,95394,555.776035344547,556.484068404718,537.327286593607,551.468003203787,95659.0077638756,0.0,1.0
2025-06-25,552.5,557.58,550.53,557.58,184423,550.96938837268,556.035315056722,549.004845938121,556.035315056722,184935.33334211,0.0,1.0
2025-06-26,555.88,558.035,550.79,555.97,268230,554.34002463096,556.489054553029,549.264125650296,554.429775300559,268975.152027427,0.0,1.0
2025-06-27,559.36,562.765,554.165,556.12,337367,557.810383855462,561.205950855297,552.629775760265,554.579359749891,338304.216955735,0.0,1.0
2025-06-30,486.93,508.705,473.5534,506.52,734604,485.581039421374,507.295715316062,472.241497121816,505.116768504127,736644.75479982,0.0,1.0
2025-07-01,483.92,487.975,475.25,485.0,315642,482.579378138113,486.623144418387,473.933396966726,483.656386173303,316518.864169709,0.0,1.0
2025-07-02,471.24,486.575,471.24,480.35,215071,469.934506021252,485.227022891289,469.934506021252,479.019268244013,215668.474524441,0.0,1.0
2025-07-03,473.18,474.9,469.795,474.63,90753,471.869131565946,473.584366584952,468.493509159355,473.315114576154,91005.1149086419,0.0,1.0
2025-07-07,460.7,473.6569,458.08,472.51,199201,459.423705381527,472.344710391855,456.810963666529,471.200987692263,199754.387126777,0.0,1.0
2025-07-08,465.9,468.32,457.44,457.44,200176,464.609299625035,467.02259540759,456.172736682713,456.172736682713,200732.095709809,0.0,1.0
2025-07-09,471.57,474.24,462.6377,467.35,172322,470.263591809783,472.926195007891,461.356037297997,466.055282635244,172800.716354137,0.0,1.0
2025-07-10,465.68,471.13,464.59,468.06,132834,464.389909099348,469.824810758409,463.302928767536,466.763315695415,133203.017352314,0.0,1.0
2025-07-11,459.91,465.735,458.075,462.44,95701,458.635893948379,464.44475673077,456.805977518218,461.158884993778,95966.8606202765,0.0,1.0
2025-07-14,464.91,465.62,458.755,462.76,102293,463.622042259444,464.330075319615,457.484093688523,461.477998485686,102577.173419608,0.0,1.0
2025-07-15,453.72,462.59,453.72,462.59,98940,452.463042339281,461.30846944311,452.463042339281,461.30846944311,99214.8586720112,0.0,1.0
2025-07-16,457.29,458.9398,452.05,456.46,122806,456.023152233381,457.6683817301,450.797668803385,455.195451613744,123147.159228573,0.0,1.0
2025-07-17,457.46,459.725,453.35,455.92,111294,456.192681275957,458.45140646087,452.094067364262,454.656947596149,111603.178502555,0.0,1.0
2025-07-18,451.3,458.7659,450.36,458.45,101142,450.049746556725,457.494963491841,449.112350674245,457.179938641548,101422.975902613,0.0,1.0
2025-07-21,449.42,454.18,449.0066,452.09,91819,448.174954791765,452.921767983899,447.762700049406,450.837557989873,92074.0762927573,0.0,1.0
2025-07-22,452.87,462.559,451.11,451.45,196734,451.6153971264,461.277555323581,449.860272920905,450.199331006057,197280.533717197,0.0,1.0
2025-07-23,466.11,468.46,453.69,453.69,156246,464.8187178541,467.1622075603,452.433125449414,452.433125449414,156680.056681495,0.0,1.0
2025-07-24,463.02,471.32,459.5089,464.25,218386,461.737278197861,470.014284394229,458.235905130865,462.963870682383,218992.68370675,0.0,1.0
2025-07-25,470.72,470.76,459.28,459.28,142708,469.415946596902,469.45583578339,458.007639261185,458.007639261185,143104.447658837,0.0,1.0
2025-07-28,466.08,473.56,462.385,468.56,168751,464.788800964233,472.248078837586,461.104037362356,467.261930526521,169219.795995155,0.0,1.0
2025-07-29,464.69,469.715,463.995,465.65,128423,463.402651733757,468.413730786377,462.709577118519,464.359992209482,128779.763444873,0.0,1.0
2025-07-30,416.57,433.81,410.0,419.56,522014,415.415960388068,432.60819976462,408.864161507328,418.397677078085,523464.172577434,0.0,1.0
2025-07-31,412.3,423.36,411.3,412.8,263528,411.157789730418,422.187149794494,410.160560068205,411.656404561525,264260.089712127,0.0,1.0
2025-08-01,417.85,424.87,408.42,415.65,278714,416.6924143557,423.692966584436,407.288538641032,414.498509098832,279488.276934617,0.0,1.0
2025-08-04,423.33,426.83,417.1,417.1,207247,422.157232904628,425.647536722373,415.944492109041,415.944492109041,207822.739187369,0.0,1.0
2025-08-05,428.08,431.6599,421.21,421.21,177564,426.894073800139,430.464056267896,420.043106020736,420.043106020736,178057.278807732,0.0,1.0
2025-08-06,428.91,429.05,424.01,426.95,182715,427.721774419776,427.861386572486,422.835349074932,425.767204281839,183222.588460244,0.0,1.0
2025-08-07,434.91,435.1903,423.38,429.8,252903,433.705152393054,433.984675867372,422.207094387738,428.609308819146,253605.57310216,0.0,1.0
2025-08-08,435.33,437.845,434.095,434.57,149123,434.123988851184,436.632021451649,432.892410218351,433.366094307902,149537.268746173,0.0,1.0
2025-08-11,432.14,436.905,430.0,436.0,116618,431.541164026052,436.299560949697,429.404129520994,435.395815049194,116779.827096535,0.6,1.0
2025-08-12,443.14,443.14,431.53,431.53,166036,442.525920827752,442.525920827752,430.932009330685,430.932009330685,166266.40288635,0.0,1.0
2025-08-13,450.36,454.4475,444.0,444.74,158732,449.735915746686,453.817751512772,443.384729086794,444.123703635272,158952.267357417,0.0,1.0
2025-08-14,443.87,449.65,442.31,449.64,171863,443.254909233683,449.026899625849,441.697070996351,449.016913483302,172101.48882927,0.0,1.0
2025-08-15,445.11,449.825,441.83,441.83,177141,444.493190909511,449.201657120421,441.217736154095,441.217736154095,177386.812942319,0.0,1.0
2025-08-18,444.83,448.0843,443.915,445.97,157409,444.213578918195,447.463369287265,443.299846875144,445.351999168553,157627.431472316,0.0,1.0
2025-08-19,453.85,456.225,447.0,447.0,137283,453.221079495589,455.592788350501,446.380571850894,446.380571850894,137473.50326102,0.0,1.0
2025-08-20,455.6,464.09,453.99,457.39,125704,454.968654441314,463.446889463717,453.360885491247,456.756173957227,125878.435450298,0.0,1.0
2025-08-21,454.09,455.825,452.29,454.71,121005,453.460746916717,455.193342648621,451.663241258257,454.079887754631,121172.914797169,0.0,1.0
2025-08-22,459.05,465.135,455.98,455.98,164599,458.413873620029,464.490441359878,455.3481278581,455.3481278581,164827.408807068,0.0,1.0
2025-08-25,456.0,461.015,452.49,459.23,150673,455.368100143194,460.376150630514,451.862964109197,458.593624185875,150882.084138952,0.0,1.0
2025-08-26,446.26,457.14,445.14,452.9,214491,445.641597302416,456.506520393552,444.523149337152,452.272395953624,214788.642351635,0.0,1.0
2025-08-27,455.33,458.66,443.4401,446.45,161622,454.699028592545,458.024414060696,442.825604965587,445.831334010809,161846.277718673,0.0,1.0
2025-08-28,451.9,455.43,447.68,455.43,174873,451.273781698924,454.798890018015,447.05962954409,454.798890018015,175115.665710717,0.0,1.0
2025-08-29,457.95,459.96,454.5,454.5,154376,457.315397939859,459.322612591806,453.870178761144,453.870178761144,154590.222674499,0.0,1.0
2025-09-02,464.0,474.89,461.5,470.49,297744,463.357014180793,474.231923414476,460.860478544044,469.838020693796,298157.16989685,0.0,1.0
2025-09-03,459.63,462.12,457.62,461.24,181754,458.993069887755,461.479619381958,456.985855235808,460.600838837822,182006.214255978,0.0,1.0
2025-09-04,459.7,462.88,455.81,459.52,166910,459.062972885584,462.23856621553,455.178363434801,458.883222319738,167141.615708405,0.0,1.0
2025-09-05,465.63,466.41,459.38,460.33,207301,464.984755415955,465.763674534621,458.74341632408,459.692099866045,207588.665016883,0.0,1.0
2025-09-08,463.78,470.665,461.99,464.84,184365,463.13731904476,470.012778188369,461.349799528847,464.195850154741,184620.837457792,0.0,1.0
2025-09-09,462.75,467.1374,460.35,462.88,143831,462.108746362419,466.490066543489,459.712072151139,462.23856621553,144030.589712753,0.0,1.0
2025-09-10,450.7,460.11,449.71,455.01,237168,450.075444593284,459.472404730011,449.086816481131,454.379472031041,237497.110504649,0.0,1.0
2025-09-11,457.89,460.06,452.38,452.88,199661,457.255481084577,459.422474017276,451.75311654118,452.25242366853,199938.063231417,0.0,1.0
2025-09-12,446.4,462.465,445.48,456.27,160251,445.781403298074,461.824141299829,444.86267818375,455.637725991963,160473.375225496,0.0,1.0
2025-09-15,442.24,451.96,439.535,447.99,235121,441.627167998522,451.333698554206,438.925916439558,447.369199963047,235447.269947731,0.0,1.0
2025-09-16,447.63,447.98,441.44,441.44,153355,447.009698831355,447.3592138205,440.828276594762,440.828276594762,153567.805865211,0.0,1.0
2025-09-17,457.36,459.3,448.43,448.43,307920,456.726215529586,458.663527183704,447.808590235115,447.808590235115,308347.29080901,0.0,1.0
2025-09-18,458.25,462.99,452.03,456.68,219349,457.614982216269,462.348413783547,451.403601552035,456.04715783639,219653.383644017,0.0,1.0
2025-09-19,452.25,456.7675,449.55,455.84,320831,451.623296688069,456.134536583676,448.927038200379,455.208321862442,321276.206993848,0.0,1.0
2025-09-22,455.91,456.44,450.11,451.96,131604,455.278224860271,455.807490415262,449.486262183011,451.333698554206,131786.622693001,0.0,1.0
2025-09-23,453.9,459.16,447.26,455.07,214847,453.271010208324,458.523721188046,446.640211557116,454.439388886323,215145.136361534,0.0,1.0
2025-09-24,456.98,462.19,449.82,452.96,151062,456.3467421128,461.549522379787,449.196664049148,452.332312808906,151271.623941903,0.0,1.0
2025-09-25,450.46,457.01,445.87,457.01,123422,449.835777172156,456.376700540441,445.252137743083,456.376700540441,123593.268791341,0.0,1.0
2025-09-26,462.23,462.94,452.07,452.07,122243,461.589466949975,462.298483070812,451.443546122223,451.443546122223,122412.632730468,0.0,1.0
2025-09-29,452.13,460.91,450.15,460.91,126318,451.503462977505,460.271296133771,449.526206753199,460.271296133771,126493.287478607,0.0,1.0
2025-09-30,447.74,454.38,443.87,453.33,327846,447.119546399372,453.75034505058,443.254909233683,452.701800083145,328300.941486655,0.0,1.0
2025-10-01,440.64,449.39,434.02,446.5,326083,440.029385191002,448.767259919627,433.418558824888,445.881264723544,326535.495027522,0.0,1.0
2025-10-02,442.04,445.4,437.225,440.38,240780,441.427445147582,444.782789043374,436.619117511201,439.76974548478,241114.122762385,0.0,1.0
2025-10-03,443.49,445.25,439.15,440.6,178989,442.875435816897,444.632996905169,438.541449951499,439.989440620814,179237.377353254,0.0,1.0
2025-10-06,435.38,444.96,432.55,444.96,222191,434.77667421128,444.343398771306,431.950595870479,444.343398771306,222499.327397197,0.0,1.0
2025-10-07,436.08,440.15,431.08,436.74,170899,435.47570418957,439.540064206199,430.48263291607,436.134789597672,171136.151117073,0.0,1.0
2025-10-08,434.96,439.71,433.295,437.49,169419,434.357256224306,439.100673934131,432.69456349023,436.883750288697,169654.097368056,0.0,1.0
2025-10-09,431.41,437.0,427.84,434.39,180402,430.812175620121,436.394429303894,427.247122730842,433.788046099127,180652.338128498,0.0,1.0
2025-10-10,430.02,432.17,426.84,432.17,181073,429.424101806088,431.571122453693,426.248508476142,431.571122453693,181324.269253897,0.0,1.0
2025-10-13,429.66,431.41,426.665,426.74,135037,429.064600674396,430.812175620121,426.07375098157,426.148647050672,135224.38655812,0.0,1.0
2025-10-14,437.13,437.8,429.07,429.07,133709,436.524249157005,437.193320707654,428.475418264123,428.475418264123,133894.543734678,0.0,1.0
2025-10-15,436.29,439.62,432.285,435.16,122846,435.685413183057,439.010798651208,431.685963092984,434.556979075246,123016.469494426,0.0,1.0
2025-10-16,430.92,437.48,429.77,434.11,264358,430.322854635318,436.87376414615,429.174448242413,433.508434107811,264724.841204496,0.0,1.0
2025-10-17,440.56,440.77,431.84,435.59,147258,439.949496050626,440.159205044113,431.241579749642,434.986383204767,147462.345251862,0.0,1.0
2025-10-20,444.95,445.78,436.6,441.97,155653,444.333412628759,445.16226246016,435.994983602014,441.357542149753,155868.994726861,0.0,1.0
2025-10-21,441.0,447.58,439.99,446.35,156961,440.388886322694,446.95976811862,439.380285925447,445.731472585339,157178.809796938,0.0,1.0
2025-10-22,439.3,445.059,435.3501,440.83,153214,438.691242089704,444.442261582521,434.746815645064,440.219121899395,153426.610203987,0.0,1.0
2025-10-23,435.39,439.0,433.27,438.85,238876,434.786660353827,438.391657813294,432.669598133863,438.241865675089,239207.480642028,0.0,1.0
2025-10-24,436.62,439.09,432.66,436.1,168603,436.014955887108,438.481533096217,432.060443438496,435.495676474664,168836.96503076,0.0,1.0
2025-10-27,436.78,438.135,433.225,437.63,181842,436.17473416786,437.527856482978,432.624660492401,437.023556284355,182094.336370785,0.0,1.0
2025-10-28,438.94,440.95,432.49,436.48,229559,438.331740958012,440.338955609959,431.890679015197,435.87514989145,229877.551736898,0.0,1.0
2025-10-29,465.54,476.85,429.52,431.77,427237,464.894880133032,476.189207353688,428.924794678738,431.171676751813,427829.863222165,0.0,1.0
2025-10-30,454.44,482.57,453.73,461.52,341246,453.810261905862,481.901280890572,453.101245785025,460.880450829138,341719.536241269,0.0,1.0
2025-10-31,431.3,459.385,430.29,451.35,301084,430.702328052104,458.748409395353,429.693727654857,450.724543858839,301501.804708821,0.0,1.0
2025-11-03,440.68,442.53,423.05,430.97,229830,440.06932976119,441.916766132385,422.463760450829,430.372785348053,230148.927794995,0.0,1.0
2025-11-04,439.09,450.0,437.7836,440.92,140752,438.481533096217,449.376414614994,437.176943433877,440.308997182318,140947.317082196,0.0,1.0
2025-11-05,439.0,443.545,435.89,439.05,168872,438.391657813294,442.930359600905,435.285967481177,438.441588526029,169106.33831352,0.0,1.0
2025-11-06,430.59,444.62,428.4901,436.81,203593,429.993311931267,444.003869924708,427.896321857822,436.204692595501,203875.519542995,0.0,1.0
2025-11-07,434.61,439.99,430.72,432.29,143826,434.007741235161,439.380285925447,430.123131784378,431.690956164257,144025.582774411,0.0,1.0
2025-11-10,435.99,439.26,421.58,435.0,202841,435.385828906647,438.651297519516,420.99579749642,434.397200794494,203122.476016467,0.0,1.0
2025-11-11,445.53,449.01,436.75,438.19,143070,444.912608896485,448.387786502841,436.144775740219,437.582780266987,143268.533697211,0.0,1.0
2025-11-12,447.55,455.135,445.66,445.66,125242,446.929809690979,454.504298812878,445.042428749596,445.042428749596,125415.794347565,0.0,1.0
2025-11-13,446.01,453.915,444.98,445.64,121028,445.391943738741,453.285989422144,444.3633710564,445.022456464502,121195.946713539,0.0,1.0
2025-11-14,435.56,446.42,434.845,445.2,127847,434.956424777126,445.801375583168,434.242415585015,444.583066192434,128024.409223368,0.0,1.0
2025-11-17,432.38,439.9099,431.935,434.46,128052,432.38,439.9099,431.935,434.46,128052,0.6,1.0
2025-11-18,435.33,439.23,428.35,432.12,161545,435.33,439.23,428.35,432.12,161545,0.0,1.0
2025-11-19,429.8,447.0706,428.57,437.49,130194,429.8,447.0706,428.57,437.49,130194,0.0,1.0
2025-11-20,429.33,435.215,428.65,429.92,136458,429.33,435.215,428.65,429.92,136458,0.0,1.0
2025-11-21,441.74,445.69,427.21,430.59,130254,441.74,445.69,427.21,430.59,130254,0.0,1.0
2025-11-24,436.43,445.33,436.12,440.82,146279,436.43,445.33,436.12,440.82,146279,0.0,1.0
2025-11-25,440.7,444.15,439.31,440.48,146805,440.7,444.15,439.31,440.48,146805,0.0,1.0
2025-11-26,441.36,443.9999,438.46,438.5,134855,441.36,443.9999,438.46,438.5,134855,0.0,1.0