date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1970-01-13,23.0,23.25,22.62,23.12,7900,2.81110796592774,2.84166348729652,2.7646635734472,2.82577461618476,64636.4359541894,0.0,1.0
1970-01-14,22.62,22.88,22.62,22.88,3300,2.7646635734472,2.79644131567073,2.7646635734472,2.79644131567073,27000.030208712,0.0,1.0
1970-01-15,22.75,22.88,22.5,22.62,7500,2.78055244455896,2.79644131567073,2.74999692319019,2.7646635734472,61363.7050198001,0.0,1.0
1970-01-16,22.25,22.5,22.12,22.5,5100,2.71944140182141,2.74999692319019,2.70355253070964,2.74999692319019,41727.3194134639,0.0,1.0
1970-01-19,22.0,22.25,22.0,22.25,5600,2.68888588045263,2.71944140182141,2.68888588045263,2.71944140182141,45818.2330814506,0.0,1.0
1970-01-20,21.88,22.12,21.62,22.0,7200,2.67421923019561,2.70355253070964,2.64244148797208,2.68888588045263,58909.156819008,0.0,1.0
1970-01-21,22.0,22.25,21.75,21.88,4400,2.68888588045263,2.71944140182141,2.65833035908385,2.67421923019561,36000.0402782826,0.0,1.0
1970-01-22,22.0,22.25,22.0,22.0,5400,2.68888588045263,2.71944140182141,2.68888588045263,2.68888588045263,44181.8676142559,0.0,1.0
1970-01-23,21.75,22.12,21.5,22.0,5300,2.65833035908385,2.70355253070964,2.62777483771507,2.68888588045263,43363.6848806586,0.0,1.0
1970-01-26,21.5,21.88,21.38,21.75,5200,2.62777483771507,2.67421923019561,2.61310818745805,2.65833035908385,42545.5021470612,0.0,1.0
1970-01-27,21.38,22.0,21.38,21.5,6100,2.61310818745805,2.68888588045263,2.61310818745805,2.62777483771507,49909.1467494373,0.0,1.0
1970-01-28,21.62,22.0,21.5,21.5,5700,2.64244148797208,2.68888588045263,2.62777483771507,2.62777483771507,46636.415815048,0.0,1.0
1970-01-29,21.25,21.88,21.12,21.62,11300,2.59721931634629,2.67421923019561,2.58133044523452,2.64244148797208,92454.6488964985,0.0,1.0
1970-01-30,21.38,21.38,21.12,21.25,3700,2.61310818745805,2.61310818745805,2.58133044523452,2.59721931634629,30272.7611431013,0.0,1.0
1970-02-02,21.5,21.75,21.25,21.38,6800,2.62777483771507,2.65833035908385,2.59721931634629,2.61310818745805,55636.4258846185,0.0,1.0
1970-02-03,21.5,21.75,21.38,21.5,5200,2.62777483771507,2.65833035908385,2.61310818745805,2.62777483771507,42545.5021470612,0.0,1.0
1970-02-04,21.75,22.0,21.5,21.5,5800,2.65833035908385,2.68888588045263,2.62777483771507,2.62777483771507,47454.5985486452,0.0,1.0
1970-02-05,21.88,22.12,21.62,21.75,4300,2.67421923019561,2.70355253070964,2.64244148797208,2.65833035908385,35181.8575446853,0.0,1.0
1970-02-06,21.88,21.88,21.62,21.88,4800,2.67421923019561,2.67421923019561,2.64244148797208,2.67421923019561,39272.771212672,0.0,1.0
1970-02-09,21.62,22.0,21.62,21.88,4500,2.64244148797208,2.68888588045263,2.64244148797208,2.67421923019561,36818.22301188,0.0,1.0
1970-02-10,21.5,21.75,21.5,21.62,5300,2.62777483771507,2.65833035908385,2.62777483771507,2.64244148797208,43363.6848806586,0.0,1.0
1970-02-11,21.75,21.75,21.38,21.5,4000,2.65833035908385,2.65833035908385,2.61310818745805,2.62777483771507,32727.3093438933,0.0,1.0
1970-02-12,22.5,22.5,21.5,21.75,6800,2.74999692319019,2.74999692319019,2.62777483771507,2.65833035908385,55636.4258846185,0.0,1.0
1970-02-13,21.75,22.25,21.62,22.25,9200,2.65833035908385,2.71944140182141,2.64244148797208,2.71944140182141,75272.8114909545,0.0,1.0
1970-02-17,22.0,22.12,21.75,21.75,2900,2.68888588045263,2.70355253070964,2.65833035908385,2.65833035908385,23727.2992743226,0.0,1.0
1970-02-18,22.38,22.38,22.12,22.12,1700,2.73533027293317,2.73533027293317,2.70355253070964,2.70355253070964,13909.1064711547,0.0,1.0
1970-02-19,22.25,22.5,22.25,22.38,2400,2.71944140182141,2.74999692319019,2.71944140182141,2.73533027293317,19636.385606336,0.0,1.0
1970-02-20,22.25,22.62,22.12,22.25,5300,2.71944140182141,2.7646635734472,2.70355253070964,2.71944140182141,43363.6848806586,0.0,1.0
1970-02-24,22.12,22.38,22.0,22.25,4100,2.70355253070964,2.73533027293317,2.68888588045263,2.71944140182141,33545.4920774906,0.0,1.0
1970-02-25,22.38,22.38,22.0,22.12,8000,2.73533027293317,2.73533027293317,2.68888588045263,2.70355253070964,65454.6186877866,0.0,1.0
1970-02-26,22.25,22.38,22.12,22.38,5600,2.71944140182141,2.73533027293317,2.70355253070964,2.73533027293317,45818.2330814506,0.0,1.0
1970-02-27,22.62,22.75,22.12,22.25,5400,2.7646635734472,2.78055244455896,2.70355253070964,2.71944140182141,44181.867614256,0.0,1.0
1970-03-02,22.38,22.75,22.25,22.62,7100,2.73533027293317,2.78055244455896,2.71944140182141,2.7646635734472,58090.9740854106,0.0,1.0
1970-03-03,23.12,23.12,22.5,22.5,8100,2.82577461618476,2.82577461618476,2.74999692319019,2.74999692319019,66272.8014213839,0.0,1.0
1970-03-04,23.12,23.38,22.75,23.12,7600,2.82577461618476,2.85755235840829,2.78055244455896,2.82577461618476,62181.8877533973,0.0,1.0
1970-03-05,23.38,23.5,23.0,23.12,5900,2.85755235840829,2.8722190086653,2.81110796592774,2.82577461618476,48272.7812822426,0.0,1.0
1970-03-06,23.38,23.5,23.25,23.38,3900,2.85755235840829,2.8722190086653,2.84166348729652,2.85755235840829,31909.126610296,0.0,1.0
1970-03-09,22.88,23.38,22.88,23.38,4900,2.79644131567073,2.85755235840829,2.79644131567073,2.85755235840829,40090.9539462693,0.0,1.0
1970-03-10,23.12,23.25,22.88,22.88,4400,2.82577461618476,2.84166348729652,2.79644131567073,2.79644131567073,36000.0402782826,0.0,1.0
1970-03-11,22.62,23.12,22.0,23.12,35300,2.7646635734472,2.82577461618476,2.68888588045263,2.82577461618476,288818.504959858,0.0,1.0
1970-03-12,22.25,22.5,22.0,22.5,3000,2.71944140182141,2.74999692319019,2.68888588045263,2.74999692319019,24545.4820079199,0.0,1.0
1970-03-13,22.12,22.38,21.75,22.25,5400,2.70355253070964,2.73533027293317,2.65833035908385,2.71944140182141,44181.867614256,0.0,1.0
1970-03-16,22.38,22.38,21.88,22.12,4600,2.73533027293317,2.73533027293317,2.67421923019561,2.70355253070964,37636.4057454773,0.0,1.0
1970-03-17,22.12,22.38,22.12,22.38,3100,2.70355253070964,2.73533027293317,2.70355253070964,2.73533027293317,25363.6647415173,0.0,1.0
1970-03-18,22.5,22.62,22.0,22.12,7300,2.74999692319019,2.7646635734472,2.68888588045263,2.70355253070964,59727.3395526052,0.0,1.0
1970-03-19,22.38,22.38,22.12,22.38,4400,2.73533027293317,2.73533027293317,2.70355253070964,2.73533027293317,36000.0402782826,0.0,1.0
1970-03-20,21.75,22.0,21.75,22.0,2400,2.65833035908385,2.68888588045263,2.65833035908385,2.68888588045263,19636.385606336,0.0,1.0
1970-03-23,21.88,22.0,21.75,21.75,3400,2.67421923019561,2.68888588045263,2.65833035908385,2.65833035908385,27818.2129423093,0.0,1.0
1970-03-24,22.12,22.12,21.75,21.88,4200,2.70355253070964,2.70355253070964,2.65833035908385,2.67421923019561,34363.674811088,0.0,1.0
1970-03-25,22.88,23.0,22.0,22.12,8100,2.79644131567073,2.81110796592774,2.68888588045263,2.70355253070964,66272.8014213839,0.0,1.0
1970-03-26,22.88,23.0,22.75,22.88,4300,2.79644131567073,2.81110796592774,2.78055244455896,2.79644131567073,35181.8575446853,0.0,1.0
1970-03-30,22.25,22.88,22.25,22.88,6400,2.71944140182141,2.79644131567073,2.71944140182141,2.79644131567073,52363.6949502292,0.0,1.0
1970-03-31,22.25,22.62,22.12,22.25,5000,2.71944140182141,2.7646635734472,2.70355253070964,2.71944140182141,40909.1366798666,0.0,1.0
1970-04-01,22.12,22.62,22.12,22.25,6200,2.70355253070964,2.7646635734472,2.70355253070964,2.71944140182141,50727.3294830346,0.0,1.0
1970-04-02,22.25,22.5,22.12,22.12,3700,2.71944140182141,2.74999692319019,2.70355253070964,2.70355253070964,30272.7611431013,0.0,1.0
1970-04-03,22.38,22.62,22.12,22.25,4300,2.73533027293317,2.7646635734472,2.70355253070964,2.71944140182141,35181.8575446853,0.0,1.0
1970-04-06,22.25,22.38,21.88,22.38,12400,2.71944140182141,2.73533027293317,2.67421923019561,2.73533027293317,101454.658966069,0.0,1.0
1970-04-07,22.12,22.25,21.88,22.25,4900,2.70355253070964,2.71944140182141,2.67421923019561,2.71944140182141,40090.9539462693,0.0,1.0
1970-04-08,22.38,22.38,21.88,22.12,5500,2.73533027293317,2.73533027293317,2.67421923019561,2.70355253070964,45000.0503478533,0.0,1.0
1970-04-09,22.25,22.5,22.12,22.38,4200,2.71944140182141,2.74999692319019,2.70355253070964,2.73533027293317,34363.6748110879,0.0,1.0
1970-04-10,22.62,22.62,22.25,22.25,3100,2.7646635734472,2.7646635734472,2.71944140182141,2.71944140182141,25363.6647415173,0.0,1.0
1970-04-13,22.25,22.62,22.25,22.62,4600,2.71944140182141,2.7646635734472,2.71944140182141,2.7646635734472,37636.4057454772,0.0,1.0
1970-04-14,22.0,22.38,22.0,22.25,6700,2.68888588045263,2.73533027293317,2.68888588045263,2.71944140182141,54818.2431510212,0.0,1.0
1970-04-15,22.12,22.5,22.0,22.0,7500,2.70355253070964,2.74999692319019,2.68888588045263,2.68888588045263,61363.7050198,0.0,1.0
1970-04-16,22.0,22.38,22.0,22.12,4300,2.68888588045263,2.73533027293317,2.68888588045263,2.70355253070964,35181.8575446852,0.0,1.0
1970-04-17,22.12,22.38,21.88,22.0,4600,2.70355253070964,2.73533027293317,2.67421923019561,2.68888588045263,37636.4057454773,0.0,1.0
1970-04-20,22.25,22.25,21.88,22.12,4300,2.71944140182141,2.71944140182141,2.67421923019561,2.70355253070964,35181.8575446852,0.0,1.0
1970-04-21,21.88,22.25,21.75,22.25,2800,2.67421923019561,2.71944140182141,2.65833035908385,2.71944140182141,22909.1165407253,0.0,1.0
1970-04-22,21.75,21.88,21.5,21.88,7400,2.65833035908385,2.67421923019561,2.62777483771507,2.67421923019561,60545.5222862025,0.0,1.0
1970-04-23,21.25,21.5,21.0,21.5,10900,2.59721931634629,2.62777483771507,2.56666379497751,2.62777483771507,89181.9179621091,0.0,1.0
1970-04-24,20.62,21.38,20.12,21.25,34100,2.52021940249696,2.61310818745805,2.4591083597594,2.59721931634629,279000.312156691,0.0,1.0
1970-04-27,20.88,21.12,20.75,20.75,6000,2.55199714472049,2.58133044523452,2.53610827360873,2.53610827360873,49090.96401584,0.0,1.0
1970-04-28,20.5,21.25,20.38,20.88,8500,2.50555275223995,2.59721931634629,2.49088610198293,2.55199714472049,69545.5323557732,0.0,1.0
1970-04-29,20.5,20.88,20.25,20.5,15900,2.50555275223995,2.55199714472049,2.47499723087117,2.50555275223995,130091.054641976,0.0,1.0
1970-04-30,20.75,20.88,20.5,20.5,6100,2.53610827360873,2.55199714472049,2.50555275223995,2.50555275223995,49909.1467494372,0.0,1.0
1970-05-01,20.62,20.75,20.5,20.75,3500,2.52021940249696,2.53610827360873,2.50555275223995,2.53610827360873,28636.3956759067,0.0,1.0
1970-05-04,20.62,20.88,20.5,20.62,6500,2.52021940249696,2.55199714472049,2.50555275223995,2.52021940249696,53181.8776838266,0.0,1.0
1970-05-05,20.5,20.62,20.38,20.62,4500,2.50555275223995,2.52021940249696,2.49088610198293,2.52021940249696,36818.2230118799,0.0,1.0
1970-05-06,20.62,20.75,20.5,20.5,4500,2.52021940249696,2.53610827360873,2.50555275223995,2.50555275223995,36818.22301188,0.0,1.0
1970-05-07,20.5,20.75,20.38,20.62,10600,2.50555275223995,2.53610827360873,2.49088610198293,2.52021940249696,86727.3697613171,0.0,1.0
1970-05-08,20.38,20.5,20.12,20.5,5600,2.49088610198293,2.50555275223995,2.4591083597594,2.50555275223995,45818.2330814507,0.0,1.0
1970-05-11,20.38,20.38,20.12,20.38,3100,2.49088610198293,2.49088610198293,2.4591083597594,2.49088610198293,25363.6647415173,0.0,1.0
1970-05-12,20.12,20.38,20.12,20.38,9500,2.4591083597594,2.49088610198293,2.4591083597594,2.49088610198293,77727.3596917466,0.0,1.0
1970-05-13,20.0,20.25,20.0,20.12,7700,2.44444170950239,2.47499723087117,2.44444170950239,2.4591083597594,63000.0704869945,0.0,1.0
1970-05-14,20.25,20.38,20.0,20.0,6200,2.47499723087117,2.49088610198293,2.44444170950239,2.44444170950239,50727.3294830346,0.0,1.0
1970-05-15,20.25,20.38,20.0,20.25,7900,2.47499723087117,2.49088610198293,2.44444170950239,2.47499723087117,64636.4359541892,0.0,1.0
1970-05-18,20.12,20.5,20.12,20.25,7300,2.4591083597594,2.50555275223995,2.4591083597594,2.47499723087117,59727.3395526053,0.0,1.0
1970-05-19,20.12,20.25,20.0,20.12,6900,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,56454.608618216,0.0,1.0
1970-05-20,19.88,20.12,19.75,20.12,31500,2.42977505924537,2.4591083597594,2.41388618813361,2.4591083597594,257727.56108316,0.0,1.0
1970-05-21,19.75,19.88,19.38,19.88,15000,2.41388618813361,2.42977505924537,2.36866401650781,2.42977505924537,122727.4100396,0.0,1.0
1970-05-22,19.5,19.62,19.25,19.62,13900,2.38333066676483,2.39799731702184,2.35277514539605,2.39799731702184,113727.399970029,0.0,1.0
1970-05-26,19.0,19.0,18.5,19.0,18700,2.32221962402727,2.32221962402727,2.26110858128971,2.32221962402727,153000.171182701,0.0,1.0
1970-05-27,19.12,19.25,18.62,19.0,17200,2.33688627428428,2.35277514539605,2.27577523154672,2.32221962402727,140727.430178741,0.0,1.0
1970-05-28,19.38,19.62,19.0,19.12,17900,2.36866401650781,2.39799731702184,2.32221962402727,2.33688627428428,146454.709313923,0.0,1.0
1970-05-29,19.88,19.88,19.38,19.38,22300,2.42977505924537,2.42977505924537,2.36866401650781,2.36866401650781,182454.749592205,0.0,1.0
1970-06-01,20.0,20.12,19.75,19.88,13700,2.44444170950239,2.4591083597594,2.41388618813361,2.42977505924537,112091.034502834,0.0,1.0
1970-06-02,20.12,20.25,20.0,20.0,14500,2.4591083597594,2.47499723087117,2.44444170950239,2.44444170950239,118636.496371613,0.0,1.0
1970-06-03,19.88,20.12,19.75,20.12,12500,2.42977505924537,2.4591083597594,2.41388618813361,2.4591083597594,102272.841699667,0.0,1.0
1970-06-04,19.25,19.88,19.12,19.88,14300,2.35277514539605,2.42977505924537,2.33688627428428,2.42977505924537,117000.130904418,0.0,1.0
1970-06-05,18.5,19.12,18.0,19.12,76700,2.26110858128971,2.33688627428428,2.19999753855215,2.33688627428428,627546.156669154,0.0,1.0
1970-06-08,18.38,18.62,18.25,18.5,14100,2.24644193103269,2.27577523154672,2.23055305992093,2.26110858128971,115363.765437224,0.0,1.0
1970-06-09,18.25,18.38,18.12,18.38,14800,2.23055305992093,2.24644193103269,2.21466418880916,2.24644193103269,121091.044572405,0.0,1.0
1970-06-10,18.12,18.25,18.0,18.25,16200,2.21466418880916,2.23055305992093,2.19999753855215,2.23055305992093,132545.602842768,0.0,1.0
1970-06-11,18.12,18.12,18.0,18.12,14900,2.21466418880916,2.21466418880916,2.19999753855215,2.21466418880916,121909.227306003,0.0,1.0
1970-06-12,18.12,18.12,18.0,18.12,7900,2.21466418880916,2.21466418880916,2.19999753855215,2.21466418880916,64636.4359541894,0.0,1.0
1970-06-15,18.25,18.25,18.0,18.12,12900,2.23055305992093,2.23055305992093,2.19999753855215,2.21466418880916,105545.572634056,0.0,1.0
1970-06-16,18.25,18.38,18.12,18.25,17400,2.23055305992093,2.24644193103269,2.21466418880916,2.23055305992093,142363.795645936,0.0,1.0
1970-06-17,18.38,18.5,18.25,18.25,11800,2.24644193103269,2.26110858128971,2.23055305992093,2.23055305992093,96545.5625644854,0.0,1.0
1970-06-18,18.38,18.5,18.25,18.38,11600,2.24644193103269,2.26110858128971,2.23055305992093,2.24644193103269,94909.1970972907,0.0,1.0
1970-06-19,18.25,18.38,18.12,18.38,7000,2.23055305992093,2.24644193103269,2.21466418880916,2.24644193103269,57272.7913518132,0.0,1.0
1970-06-22,18.25,18.38,18.12,18.25,5700,2.23055305992093,2.24644193103269,2.21466418880916,2.23055305992093,46636.4158150479,0.0,1.0
1970-06-23,18.12,18.25,18.12,18.25,6100,2.21466418880916,2.23055305992093,2.21466418880916,2.23055305992093,49909.1467494374,0.0,1.0
1970-06-24,18.25,18.38,18.12,18.12,6300,2.23055305992093,2.24644193103269,2.21466418880916,2.21466418880916,51545.5122166319,0.0,1.0
1970-06-25,18.12,18.25,18.0,18.25,5800,2.21466418880916,2.23055305992093,2.19999753855215,2.23055305992093,47454.5985486454,0.0,1.0
1970-06-26,17.88,18.12,17.88,18.12,12000,2.18533088829513,2.21466418880916,2.18533088829513,2.21466418880916,98181.9280316801,0.0,1.0
1970-06-29,17.75,18.0,17.62,17.88,7000,2.16944201718337,2.19999753855215,2.1535531460716,2.18533088829513,57272.7913518132,0.0,1.0
1970-06-30,17.62,17.75,17.5,17.75,7200,2.1535531460716,2.16944201718337,2.13888649581459,2.16944201718337,58909.156819008,0.0,1.0
1970-07-01,17.62,17.62,17.38,17.62,11300,2.1535531460716,2.1535531460716,2.12421984555757,2.1535531460716,92454.6488964987,0.0,1.0
1970-07-02,17.38,17.5,17.38,17.5,8000,2.12421984555757,2.13888649581459,2.12421984555757,2.13888649581459,65454.6186877868,0.0,1.0
1970-07-06,17.5,17.5,17.25,17.38,11900,2.13888649581459,2.13888649581459,2.10833097444581,2.12421984555757,97363.7452980825,0.0,1.0
1970-07-07,17.38,17.5,17.12,17.5,8700,2.12421984555757,2.13888649581459,2.09244210333404,2.13888649581459,71181.8978229681,0.0,1.0
1970-07-08,17.75,17.75,17.25,17.38,14400,2.16944201718337,2.16944201718337,2.10833097444581,2.12421984555757,117818.313638016,0.0,1.0
1970-07-09,17.75,17.75,17.5,17.75,19000,2.16944201718337,2.16944201718337,2.13888649581459,2.16944201718337,155454.719383493,0.0,1.0
1970-07-10,17.62,17.75,17.5,17.75,24000,2.1535531460716,2.16944201718337,2.13888649581459,2.16944201718337,196363.85606336,0.0,1.0
1970-07-13,17.5,17.75,17.38,17.62,37000,2.13888649581459,2.16944201718337,2.12421984555757,2.1535531460716,302727.611431013,0.0,1.0
1970-07-14,17.5,17.5,17.25,17.5,56700,2.13888649581459,2.13888649581459,2.10833097444581,2.13888649581459,463909.609949687,0.0,1.0
1970-07-15,17.62,17.62,17.38,17.5,96400,2.1535531460716,2.1535531460716,2.12421984555757,2.13888649581459,788728.15518783,0.0,1.0
1970-07-16,17.75,17.75,17.5,17.62,45100,2.16944201718337,2.16944201718337,2.13888649581459,2.1535531460716,369000.412852397,0.0,1.0
1970-07-17,17.75,17.88,17.62,17.75,47800,2.16944201718337,2.18533088829513,2.1535531460716,2.16944201718337,391091.346659525,0.0,1.0
1970-07-20,17.62,17.88,17.62,17.75,49800,2.1535531460716,2.18533088829513,2.1535531460716,2.16944201718337,407455.001331472,0.0,1.0
1970-07-21,17.5,17.75,17.5,17.62,25400,2.13888649581459,2.16944201718337,2.13888649581459,2.1535531460716,207818.414333722,0.0,1.0
1970-07-22,17.5,17.5,17.38,17.5,33500,2.13888649581459,2.13888649581459,2.12421984555757,2.13888649581459,274091.215755106,0.0,1.0
1970-07-23,17.5,17.5,17.38,17.5,16200,2.13888649581459,2.13888649581459,2.12421984555757,2.13888649581459,132545.602842768,0.0,1.0
1970-07-24,17.5,17.5,17.25,17.5,24600,2.13888649581459,2.13888649581459,2.10833097444581,2.13888649581459,201272.952464944,0.0,1.0
1970-07-27,17.62,17.62,17.38,17.5,14600,2.1535531460716,2.1535531460716,2.12421984555757,2.13888649581459,119454.679105211,0.0,1.0
1970-07-28,17.75,17.75,17.5,17.62,12500,2.16944201718337,2.16944201718337,2.13888649581459,2.1535531460716,102272.841699667,0.0,1.0
1970-07-29,17.62,17.75,17.5,17.75,15400,2.1535531460716,2.16944201718337,2.13888649581459,2.16944201718337,126000.140973989,0.0,1.0
1970-07-30,17.62,17.62,17.5,17.62,7800,2.1535531460716,2.1535531460716,2.13888649581459,2.1535531460716,63818.253220592,0.0,1.0
1970-07-31,17.62,17.62,17.5,17.62,12300,2.1535531460716,2.1535531460716,2.13888649581459,2.1535531460716,100636.476232472,0.0,1.0
1970-08-03,17.62,17.75,17.5,17.62,8700,2.1535531460716,2.16944201718337,2.13888649581459,2.1535531460716,71181.897822968,0.0,1.0
1970-08-04,17.62,17.75,17.38,17.62,15100,2.1535531460716,2.16944201718337,2.12421984555757,2.1535531460716,123545.592773197,0.0,1.0
1970-08-05,17.75,17.75,17.5,17.62,5200,2.16944201718337,2.16944201718337,2.13888649581459,2.1535531460716,42545.5021470613,0.0,1.0
1970-08-06,17.62,17.75,17.5,17.75,8400,2.1535531460716,2.16944201718337,2.13888649581459,2.16944201718337,68727.349622176,0.0,1.0
1970-08-07,17.5,17.75,17.5,17.62,8600,2.13888649581459,2.16944201718337,2.13888649581459,2.1535531460716,70363.7150893706,0.0,1.0
1970-08-10,17.75,17.75,17.5,17.5,10000,2.16944201718337,2.16944201718337,2.13888649581459,2.13888649581459,81818.2733597332,0.0,1.0
1970-08-11,17.62,17.75,17.5,17.75,7500,2.1535531460716,2.16944201718337,2.13888649581459,2.16944201718337,61363.7050198,0.0,1.0
1970-08-12,17.62,17.75,17.62,17.62,7000,2.1535531460716,2.16944201718337,2.1535531460716,2.1535531460716,57272.7913518134,0.0,1.0
1970-08-13,17.5,17.75,17.5,17.62,10400,2.13888649581459,2.16944201718337,2.13888649581459,2.1535531460716,85091.0042941225,0.0,1.0
1970-08-14,17.62,17.62,17.5,17.5,7600,2.1535531460716,2.1535531460716,2.13888649581459,2.13888649581459,62181.8877533974,0.0,1.0
1970-08-17,17.62,17.75,17.62,17.62,7900,2.1535531460716,2.16944201718337,2.1535531460716,2.1535531460716,64636.4359541894,0.0,1.0
1970-08-18,17.5,17.75,17.5,17.62,9700,2.13888649581459,2.16944201718337,2.13888649581459,2.1535531460716,79363.7251589412,0.0,1.0
1970-08-19,17.62,17.75,17.5,17.5,9300,2.1535531460716,2.16944201718337,2.13888649581459,2.13888649581459,76090.9942245521,0.0,1.0
1970-08-20,17.62,17.88,17.62,17.62,12700,2.1535531460716,2.18533088829513,2.1535531460716,2.1535531460716,103909.207166861,0.0,1.0
1970-08-21,17.62,17.75,17.62,17.62,13900,2.1535531460716,2.16944201718337,2.1535531460716,2.1535531460716,113727.399970029,0.0,1.0
1970-08-24,17.88,17.88,17.62,17.62,26600,2.18533088829513,2.18533088829513,2.1535531460716,2.1535531460716,217636.607136891,0.0,1.0
1970-08-25,17.88,18.0,17.75,17.88,12300,2.18533088829513,2.19999753855215,2.16944201718337,2.18533088829513,100636.476232472,0.0,1.0
1970-08-26,18.0,18.0,17.75,17.88,13600,2.19999753855215,2.19999753855215,2.16944201718337,2.18533088829513,111272.851769237,0.0,1.0
1970-08-27,18.0,18.0,17.75,18.0,8200,2.19999753855215,2.19999753855215,2.16944201718337,2.19999753855215,67090.9841549812,0.0,1.0
1970-08-28,17.88,18.0,17.62,18.0,32500,2.18533088829513,2.19999753855215,2.1535531460716,2.19999753855215,265909.388419134,0.0,1.0
1970-08-31,18.0,18.0,17.88,17.88,9700,2.19999753855215,2.19999753855215,2.18533088829513,2.18533088829513,79363.7251589412,0.0,1.0
1970-09-01,17.75,18.0,17.75,18.0,16400,2.16944201718337,2.19999753855215,2.16944201718337,2.19999753855215,134181.968309962,0.0,1.0
1970-09-02,18.0,18.0,17.75,17.75,7500,2.19999753855215,2.19999753855215,2.16944201718337,2.16944201718337,61363.7050197999,0.0,1.0
1970-09-03,18.0,18.0,17.75,18.0,12600,2.19999753855215,2.19999753855215,2.16944201718337,2.19999753855215,103091.024433264,0.0,1.0
1970-09-04,17.75,18.0,17.75,18.0,13900,2.16944201718337,2.19999753855215,2.16944201718337,2.19999753855215,113727.399970029,0.0,1.0
1970-09-08,18.0,18.0,17.75,17.75,12200,2.19999753855215,2.19999753855215,2.16944201718337,2.16944201718337,99818.2934988745,0.0,1.0
1970-09-09,18.0,18.12,17.88,18.0,15400,2.19999753855215,2.21466418880916,2.18533088829513,2.19999753855215,126000.140973989,0.0,1.0
1970-09-10,18.0,18.12,17.88,18.0,12500,2.19999753855215,2.21466418880916,2.18533088829513,2.19999753855215,102272.841699667,0.0,1.0
1970-09-11,18.25,18.25,18.0,18.0,13300,2.23055305992093,2.23055305992093,2.19999753855215,2.19999753855215,108818.303568445,0.0,1.0
1970-09-14,18.25,18.25,18.0,18.25,9200,2.23055305992093,2.23055305992093,2.19999753855215,2.23055305992093,75272.8114909546,0.0,1.0
1970-09-15,18.0,18.25,18.0,18.25,11000,2.19999753855215,2.23055305992093,2.19999753855215,2.23055305992093,90000.1006957065,0.0,1.0
1970-09-16,18.12,18.12,18.0,18.0,11600,2.21466418880916,2.21466418880916,2.19999753855215,2.19999753855215,94909.1970972907,0.0,1.0
1970-09-17,18.38,18.38,18.12,18.12,7500,2.24644193103269,2.24644193103269,2.21466418880916,2.21466418880916,61363.7050198001,0.0,1.0
1970-09-18,18.38,18.5,18.12,18.38,9700,2.24644193103269,2.26110858128971,2.21466418880916,2.24644193103269,79363.7251589414,0.0,1.0
1970-09-21,18.38,18.5,18.25,18.38,14100,2.24644193103269,2.26110858128971,2.23055305992093,2.24644193103269,115363.765437224,0.0,1.0
1970-09-22,18.25,18.5,18.25,18.38,14100,2.23055305992093,2.26110858128971,2.23055305992093,2.24644193103269,115363.765437224,0.0,1.0
1970-09-23,18.5,18.62,18.38,18.38,15700,2.26110858128971,2.27577523154672,2.24644193103269,2.24644193103269,128454.689174781,0.0,1.0
1970-09-24,18.75,18.75,18.5,18.5,15700,2.29166410265849,2.29166410265849,2.26110858128971,2.26110858128971,128454.689174781,0.0,1.0
1970-09-25,18.38,18.38,18.12,18.38,16100,2.24644193103269,2.24644193103269,2.21466418880916,2.24644193103269,131727.420109171,0.0,1.0
1970-09-28,18.25,18.5,18.25,18.38,9000,2.23055305992093,2.26110858128971,2.23055305992093,2.24644193103269,73636.4460237599,0.0,1.0
1970-09-29,18.38,18.38,18.25,18.25,11900,2.24644193103269,2.24644193103269,2.23055305992093,2.23055305992093,97363.7452980828,0.0,1.0
1970-09-30,18.38,18.38,18.12,18.38,11900,2.24644193103269,2.24644193103269,2.21466418880916,2.24644193103269,97363.7452980828,0.0,1.0
1970-10-01,18.25,18.38,18.25,18.38,5900,2.23055305992093,2.24644193103269,2.23055305992093,2.24644193103269,48272.7812822426,0.0,1.0
1970-10-02,18.12,18.38,18.0,18.25,20400,2.21466418880916,2.24644193103269,2.19999753855215,2.23055305992093,166909.277653856,0.0,1.0
1970-10-05,18.25,18.38,18.12,18.12,22000,2.23055305992093,2.24644193103269,2.21466418880916,2.21466418880916,180000.201391413,0.0,1.0
1970-10-06,18.0,18.25,18.0,18.25,13100,2.19999753855215,2.23055305992093,2.19999753855215,2.23055305992093,107181.938101251,0.0,1.0
1970-10-07,18.12,18.25,18.0,18.0,10000,2.21466418880916,2.23055305992093,2.19999753855215,2.19999753855215,81818.2733597334,0.0,1.0
1970-10-08,18.12,18.25,18.12,18.12,8900,2.21466418880916,2.23055305992093,2.21466418880916,2.21466418880916,72818.2632901627,0.0,1.0
1970-10-09,18.12,18.25,18.12,18.12,7600,2.21466418880916,2.23055305992093,2.21466418880916,2.21466418880916,62181.8877533974,0.0,1.0
1970-10-12,18.12,18.25,18.12,18.12,9600,2.21466418880916,2.23055305992093,2.21466418880916,2.21466418880916,78545.542425344,0.0,1.0
1970-10-13,18.12,18.38,18.12,18.12,6600,2.21466418880916,2.24644193103269,2.21466418880916,2.21466418880916,54000.060417424,0.0,1.0
1970-10-14,18.25,18.25,18.12,18.12,3500,2.23055305992093,2.23055305992093,2.21466418880916,2.21466418880916,28636.3956759066,0.0,1.0
1970-10-15,18.0,18.25,18.0,18.25,11400,2.19999753855215,2.23055305992093,2.19999753855215,2.23055305992093,93272.8316300959,0.0,1.0
1970-10-16,18.0,18.25,18.0,18.0,6200,2.19999753855215,2.23055305992093,2.19999753855215,2.19999753855215,50727.3294830346,0.0,1.0
1970-10-19,18.12,18.25,18.0,18.0,13200,2.21466418880916,2.23055305992093,2.19999753855215,2.19999753855215,108000.120834848,0.0,1.0
1970-10-20,18.25,18.38,18.0,18.12,9600,2.23055305992093,2.24644193103269,2.19999753855215,2.21466418880916,78545.5424253439,0.0,1.0
1970-10-21,18.12,18.38,18.12,18.25,7400,2.21466418880916,2.24644193103269,2.21466418880916,2.23055305992093,60545.5222862027,0.0,1.0
1970-10-22,18.12,18.25,18.0,18.12,8100,2.21466418880916,2.23055305992093,2.19999753855215,2.21466418880916,66272.801421384,0.0,1.0
1970-10-23,18.0,18.25,18.0,18.12,7100,2.19999753855215,2.23055305992093,2.19999753855215,2.21466418880916,58090.9740854106,0.0,1.0
1970-10-26,18.0,18.25,18.0,18.0,12300,2.19999753855215,2.23055305992093,2.19999753855215,2.19999753855215,100636.476232472,0.0,1.0
1970-10-27,18.12,18.12,18.0,18.0,13100,2.21466418880916,2.21466418880916,2.19999753855215,2.19999753855215,107181.938101251,0.0,1.0
1970-10-28,18.12,18.12,18.0,18.12,23000,2.21466418880916,2.21466418880916,2.19999753855215,2.21466418880916,188182.028727387,0.0,1.0
1970-10-29,17.88,18.12,17.88,18.12,7300,2.18533088829513,2.21466418880916,2.18533088829513,2.21466418880916,59727.3395526054,0.0,1.0
1970-10-30,18.0,18.0,17.75,17.88,7500,2.19999753855215,2.19999753855215,2.16944201718337,2.18533088829513,61363.7050197999,0.0,1.0
1970-11-02,18.0,18.0,17.88,18.0,7300,2.19999753855215,2.19999753855215,2.18533088829513,2.19999753855215,59727.3395526052,0.0,1.0
1970-11-03,18.0,18.12,17.88,18.0,5100,2.19999753855215,2.21466418880916,2.18533088829513,2.19999753855215,41727.3194134639,0.0,1.0
1970-11-04,17.88,18.12,17.88,18.0,6700,2.18533088829513,2.21466418880916,2.18533088829513,2.19999753855215,54818.2431510214,0.0,1.0
1970-11-05,17.88,18.0,17.75,17.88,10600,2.18533088829513,2.19999753855215,2.16944201718337,2.18533088829513,86727.3697613174,0.0,1.0
1970-11-06,17.88,18.0,17.75,17.88,14800,2.18533088829513,2.19999753855215,2.16944201718337,2.18533088829513,121091.044572405,0.0,1.0
1970-11-09,18.0,18.12,17.88,17.88,13800,2.19999753855215,2.21466418880916,2.18533088829513,2.18533088829513,112909.217236432,0.0,1.0
1970-11-10,18.0,18.12,17.88,18.0,17500,2.19999753855215,2.21466418880916,2.18533088829513,2.19999753855215,143181.978379533,0.0,1.0
1970-11-11,18.25,18.5,18.25,18.25,13400,2.23055305992093,2.26110858128971,2.23055305992093,2.23055305992093,109636.486302042,0.0,1.0
1970-11-12,18.25,18.5,18.25,18.25,7500,2.23055305992093,2.26110858128971,2.23055305992093,2.23055305992093,61363.7050197999,0.0,1.0
1970-11-13,18.25,18.38,18.12,18.25,8600,2.23055305992093,2.24644193103269,2.21466418880916,2.23055305992093,70363.7150893706,0.0,1.0
1970-11-16,18.38,18.38,18.12,18.25,6100,2.24644193103269,2.24644193103269,2.21466418880916,2.23055305992093,49909.1467494374,0.0,1.0
1970-11-17,18.25,18.5,18.12,18.38,7400,2.23055305992093,2.26110858128971,2.21466418880916,2.24644193103269,60545.5222862026,0.0,1.0
1970-11-18,18.38,18.38,18.25,18.25,5700,2.24644193103269,2.24644193103269,2.23055305992093,2.23055305992093,46636.415815048,0.0,1.0
1970-11-19,18.38,18.5,18.25,18.38,5500,2.24644193103269,2.26110858128971,2.23055305992093,2.24644193103269,45000.0503478534,0.0,1.0
1970-11-20,18.38,18.5,18.38,18.38,7900,2.24644193103269,2.26110858128971,2.24644193103269,2.24644193103269,64636.4359541894,0.0,1.0
1970-11-23,18.62,18.62,18.38,18.38,9000,2.27577523154672,2.27577523154672,2.24644193103269,2.24644193103269,73636.44602376,0.0,1.0
1970-11-24,18.75,18.88,18.38,18.62,13000,2.29166410265849,2.30755297377025,2.24644193103269,2.27577523154672,106363.755367653,0.0,1.0
1970-11-25,19.12,19.25,18.75,18.75,13300,2.33688627428428,2.35277514539605,2.29166410265849,2.29166410265849,108818.303568445,0.0,1.0
1970-11-27,19.88,19.88,19.12,19.12,10800,2.42977505924537,2.42977505924537,2.33688627428428,2.33688627428428,88363.735228512,0.0,1.0
1970-11-30,20.25,20.62,19.62,19.88,20900,2.47499723087117,2.52021940249696,2.39799731702184,2.42977505924537,171000.191321842,0.0,1.0
1970-12-01,20.25,20.5,20.0,20.25,20200,2.47499723087117,2.50555275223995,2.44444170950239,2.47499723087117,165272.912186661,0.0,1.0
1970-12-02,20.25,20.38,19.75,20.25,13600,2.47499723087117,2.49088610198293,2.41388618813361,2.47499723087117,111272.851769237,0.0,1.0
1970-12-03,20.25,20.25,20.0,20.25,18300,2.47499723087117,2.47499723087117,2.44444170950239,2.47499723087117,149727.440248312,0.0,1.0
1970-12-04,20.25,20.38,20.12,20.25,10800,2.47499723087117,2.49088610198293,2.4591083597594,2.47499723087117,88363.7352285118,0.0,1.0
1970-12-07,20.62,20.62,20.25,20.25,16300,2.52021940249696,2.52021940249696,2.47499723087117,2.47499723087117,133363.785576365,0.0,1.0
1970-12-08,20.75,20.75,20.5,20.62,12000,2.53610827360873,2.53610827360873,2.50555275223995,2.52021940249696,98181.9280316798,0.0,1.0
1970-12-09,20.62,20.75,20.5,20.75,13400,2.52021940249696,2.53610827360873,2.50555275223995,2.53610827360873,109636.486302043,0.0,1.0
1970-12-10,20.5,20.75,20.5,20.62,11700,2.50555275223995,2.53610827360873,2.50555275223995,2.52021940249696,95727.3798308878,0.0,1.0
1970-12-11,20.38,20.5,20.25,20.5,14100,2.49088610198293,2.50555275223995,2.47499723087117,2.50555275223995,115363.765437224,0.0,1.0
1970-12-14,20.0,20.25,19.88,20.25,13100,2.44444170950239,2.47499723087117,2.42977505924537,2.47499723087117,107181.93810125,0.0,1.0
1970-12-15,19.88,20.0,19.75,20.0,7900,2.42977505924537,2.44444170950239,2.41388618813361,2.44444170950239,64636.4359541893,0.0,1.0
1970-12-16,19.88,20.0,19.75,19.88,8000,2.42977505924537,2.44444170950239,2.41388618813361,2.42977505924537,65454.6186877867,0.0,1.0
1970-12-17,19.75,20.0,19.62,19.88,13900,2.41388618813361,2.44444170950239,2.39799731702184,2.42977505924537,113727.399970029,0.0,1.0
1970-12-18,19.88,20.0,19.75,19.75,8700,2.42977505924537,2.44444170950239,2.41388618813361,2.41388618813361,71181.897822968,0.0,1.0
1970-12-21,19.75,20.0,19.75,19.88,11300,2.41388618813361,2.44444170950239,2.41388618813361,2.42977505924537,92454.6488964985,0.0,1.0
1970-12-22,19.75,20.0,19.75,19.75,17100,2.41388618813361,2.44444170950239,2.41388618813361,2.41388618813361,139909.247445144,0.0,1.0
1970-12-23,20.12,20.12,19.88,19.88,19200,2.4591083597594,2.4591083597594,2.42977505924537,2.42977505924537,157091.084850688,0.0,1.0
1970-12-24,20.38,20.38,19.88,20.12,10000,2.49088610198293,2.49088610198293,2.42977505924537,2.4591083597594,81818.2733597333,0.0,1.0
1970-12-28,20.25,20.38,20.12,20.38,8300,2.47499723087117,2.49088610198293,2.4591083597594,2.49088610198293,67909.1668885785,0.0,1.0
1970-12-29,20.62,20.88,20.38,20.38,13100,2.52021940249696,2.55199714472049,2.49088610198293,2.49088610198293,107181.938101251,0.0,1.0
1970-12-30,21.12,21.25,20.62,20.62,19600,2.58133044523452,2.59721931634629,2.52021940249696,2.52021940249696,160363.815785077,0.0,1.0
1970-12-31,22.5,22.5,21.25,21.25,25300,2.74999692319019,2.74999692319019,2.59721931634629,2.59721931634629,207000.231600125,0.0,1.0
1971-01-04,22.25,22.38,21.88,22.38,12900,2.71944140182141,2.73533027293317,2.67421923019561,2.73533027293317,105545.572634056,0.0,1.0
1971-01-05,22.25,22.25,21.75,22.25,8600,2.71944140182141,2.71944140182141,2.65833035908385,2.71944140182141,70363.7150893705,0.0,1.0
1971-01-06,22.38,22.38,22.12,22.25,12900,2.73533027293317,2.73533027293317,2.70355253070964,2.71944140182141,105545.572634056,0.0,1.0
1971-01-07,22.25,22.38,22.0,22.38,11300,2.71944140182141,2.73533027293317,2.68888588045263,2.73533027293317,92454.6488964984,0.0,1.0
1971-01-08,22.12,22.25,22.0,22.25,12100,2.70355253070964,2.71944140182141,2.68888588045263,2.71944140182141,99000.1107652773,0.0,1.0
1971-01-11,22.25,22.25,22.0,22.12,12000,2.71944140182141,2.71944140182141,2.68888588045263,2.70355253070964,98181.9280316798,0.0,1.0
1971-01-12,22.5,22.5,22.12,22.25,12100,2.74999692319019,2.74999692319019,2.70355253070964,2.71944140182141,99000.1107652771,0.0,1.0
1971-01-13,22.62,22.62,22.38,22.5,13300,2.7646635734472,2.7646635734472,2.73533027293317,2.74999692319019,108818.303568445,0.0,1.0
1971-01-14,22.5,22.75,22.38,22.62,9900,2.74999692319019,2.78055244455896,2.73533027293317,2.7646635734472,81000.0906261358,0.0,1.0
1971-01-15,22.5,22.75,22.5,22.5,20000,2.74999692319019,2.78055244455896,2.74999692319019,2.74999692319019,163636.546719466,0.0,1.0
1971-01-18,22.75,22.88,22.62,22.62,18800,2.78055244455896,2.79644131567073,2.7646635734472,2.7646635734472,153818.353916299,0.0,1.0
1971-01-19,23.12,23.38,22.75,22.75,28700,2.82577461618476,2.85755235840829,2.78055244455896,2.78055244455896,234818.444542434,0.0,1.0
1971-01-20,23.12,23.38,23.0,23.12,11600,2.82577461618476,2.85755235840829,2.81110796592774,2.82577461618476,94909.1970972906,0.0,1.0
1971-01-21,23.0,23.0,22.62,23.0,12900,2.81110796592774,2.81110796592774,2.7646635734472,2.81110796592774,105545.572634056,0.0,1.0
1971-01-22,22.38,22.88,22.38,22.88,12600,2.73533027293317,2.79644131567073,2.73533027293317,2.79644131567073,103091.024433264,0.0,1.0
1971-01-25,22.25,22.38,22.0,22.38,19100,2.71944140182141,2.73533027293317,2.68888588045263,2.73533027293317,156272.90211709,0.0,1.0
1971-01-26,22.0,22.25,21.88,22.25,18700,2.68888588045263,2.71944140182141,2.67421923019561,2.71944140182141,153000.171182701,0.0,1.0
1971-01-27,21.88,22.25,21.75,22.0,11900,2.67421923019561,2.71944140182141,2.65833035908385,2.68888588045263,97363.7452980826,0.0,1.0
1971-01-28,22.0,22.12,21.88,21.88,11600,2.68888588045263,2.70355253070964,2.67421923019561,2.67421923019561,94909.1970972904,0.0,1.0
1971-01-29,21.75,22.12,21.75,22.0,10400,2.65833035908385,2.70355253070964,2.65833035908385,2.68888588045263,85091.0042941225,0.0,1.0
1971-02-01,21.88,22.12,21.75,21.75,10200,2.67421923019561,2.70355253070964,2.65833035908385,2.65833035908385,83454.638826928,0.0,1.0
1971-02-02,22.12,22.25,22.0,22.0,10800,2.70355253070964,2.71944140182141,2.68888588045263,2.68888588045263,88363.7352285119,0.0,1.0
1971-02-03,22.0,22.12,21.75,22.12,15400,2.68888588045263,2.70355253070964,2.65833035908385,2.70355253070964,126000.140973989,0.0,1.0
1971-02-04,22.12,22.25,21.75,22.0,12100,2.70355253070964,2.71944140182141,2.65833035908385,2.68888588045263,99000.1107652773,0.0,1.0
1971-02-05,22.0,22.12,21.88,22.12,9300,2.68888588045263,2.70355253070964,2.67421923019561,2.70355253070964,76090.9942245518,0.0,1.0
1971-02-08,22.25,22.25,22.0,22.0,10300,2.71944140182141,2.71944140182141,2.68888588045263,2.68888588045263,84272.8215605251,0.0,1.0
1971-02-09,22.12,22.38,22.0,22.25,9100,2.70355253070964,2.73533027293317,2.68888588045263,2.71944140182141,74454.6287573573,0.0,1.0
1971-02-10,22.5,22.5,22.12,22.12,8700,2.74999692319019,2.74999692319019,2.70355253070964,2.70355253070964,71181.8978229678,0.0,1.0
1971-02-11,22.25,22.5,22.25,22.5,6400,2.71944140182141,2.74999692319019,2.71944140182141,2.74999692319019,52363.6949502292,0.0,1.0
1971-02-12,22.38,22.38,22.25,22.25,5800,2.73533027293317,2.73533027293317,2.71944140182141,2.71944140182141,47454.5985486453,0.0,1.0
1971-02-16,22.75,22.88,22.5,22.5,10000,2.78055244455896,2.79644131567073,2.74999692319019,2.74999692319019,81818.2733597334,0.0,1.0
1971-02-17,23.25,23.25,22.75,22.75,27500,2.84166348729652,2.84166348729652,2.78055244455896,2.78055244455896,225000.251739267,0.0,1.0
1971-02-18,22.75,23.25,22.75,23.25,15700,2.78055244455896,2.84166348729652,2.78055244455896,2.84166348729652,128454.689174781,0.0,1.0
1971-02-19,22.25,22.62,22.25,22.62,16600,2.71944140182141,2.7646635734472,2.71944140182141,2.7646635734472,135818.333777157,0.0,1.0
1971-02-22,22.0,22.38,22.0,22.25,11000,2.68888588045263,2.73533027293317,2.68888588045263,2.71944140182141,90000.1006957065,0.0,1.0
1971-02-23,21.75,22.12,21.62,22.0,13100,2.65833035908385,2.70355253070964,2.64244148797208,2.68888588045263,107181.93810125,0.0,1.0
1971-02-24,21.75,21.88,21.5,21.75,18800,2.65833035908385,2.67421923019561,2.62777483771507,2.65833035908385,153818.353916298,0.0,1.0
1971-02-25,21.75,21.88,21.62,21.75,8500,2.65833035908385,2.67421923019561,2.64244148797208,2.65833035908385,69545.5323557732,0.0,1.0
1971-02-26,21.88,22.0,21.62,21.75,8800,2.67421923019561,2.68888588045263,2.64244148797208,2.65833035908385,72000.0805565653,0.0,1.0
1971-03-01,21.62,22.0,21.62,21.88,8700,2.64244148797208,2.68888588045263,2.64244148797208,2.67421923019561,71181.897822968,0.0,1.0
1971-03-02,21.75,21.88,21.38,21.62,8900,2.65833035908385,2.67421923019561,2.61310818745805,2.64244148797208,72818.2632901625,0.0,1.0
1971-03-03,21.75,21.88,21.5,21.75,4900,2.65833035908385,2.67421923019561,2.62777483771507,2.65833035908385,40090.9539462692,0.0,1.0
1971-03-04,21.88,22.0,21.62,21.75,6400,2.67421923019561,2.68888588045263,2.64244148797208,2.65833035908385,52363.6949502293,0.0,1.0
1971-03-05,22.0,22.38,22.0,22.0,6600,2.68888588045263,2.73533027293317,2.68888588045263,2.68888588045263,54000.0604174239,0.0,1.0
1971-03-08,22.25,22.38,22.0,22.0,9400,2.71944140182141,2.73533027293317,2.68888588045263,2.68888588045263,76909.1769581491,0.0,1.0
1971-03-09,22.25,22.38,22.12,22.25,8400,2.71944140182141,2.73533027293317,2.70355253070964,2.71944140182141,68727.3496221758,0.0,1.0
1971-03-10,22.12,22.38,22.12,22.25,4300,2.70355253070964,2.73533027293317,2.70355253070964,2.71944140182141,35181.8575446853,0.0,1.0
1971-03-11,22.0,22.25,22.0,22.12,11700,2.68888588045263,2.71944140182141,2.68888588045263,2.70355253070964,95727.3798308878,0.0,1.0
1971-03-12,22.25,22.25,22.0,22.0,8600,2.71944140182141,2.71944140182141,2.68888588045263,2.68888588045263,70363.7150893705,0.0,1.0
1971-03-15,22.38,22.38,22.0,22.25,11700,2.73533027293317,2.73533027293317,2.68888588045263,2.71944140182141,95727.3798308879,0.0,1.0
1971-03-16,22.0,22.38,22.0,22.38,12100,2.68888588045263,2.73533027293317,2.68888588045263,2.73533027293317,99000.1107652771,0.0,1.0
1971-03-17,22.25,22.25,22.0,22.0,8800,2.71944140182141,2.71944140182141,2.68888588045263,2.68888588045263,72000.0805565652,0.0,1.0
1971-03-18,22.25,22.25,22.0,22.25,10800,2.71944140182141,2.71944140182141,2.68888588045263,2.71944140182141,88363.7352285118,0.0,1.0
1971-03-19,21.88,22.0,21.75,22.0,9300,2.67421923019561,2.68888588045263,2.65833035908385,2.68888588045263,76090.994224552,0.0,1.0
1971-03-22,21.5,21.88,21.5,21.88,10100,2.62777483771507,2.67421923019561,2.62777483771507,2.67421923019561,82636.4560933305,0.0,1.0
1971-03-23,21.5,21.75,21.5,21.5,9900,2.62777483771507,2.65833035908385,2.62777483771507,2.62777483771507,81000.0906261358,0.0,1.0
1971-03-24,21.62,21.75,21.5,21.5,8600,2.64244148797208,2.65833035908385,2.62777483771507,2.62777483771507,70363.7150893706,0.0,1.0
1971-03-25,21.62,21.75,21.5,21.62,10600,2.64244148797208,2.65833035908385,2.62777483771507,2.64244148797208,86727.3697613173,0.0,1.0
1971-03-26,21.75,21.88,21.62,21.62,12900,2.65833035908385,2.67421923019561,2.64244148797208,2.64244148797208,105545.572634056,0.0,1.0
1971-03-29,21.75,21.75,21.62,21.75,7700,2.65833035908385,2.65833035908385,2.64244148797208,2.65833035908385,63000.0704869945,0.0,1.0
1971-03-30,21.5,21.75,21.5,21.75,11000,2.62777483771507,2.65833035908385,2.62777483771507,2.65833035908385,90000.1006957065,0.0,1.0
1971-03-31,21.62,21.88,21.62,21.62,8300,2.64244148797208,2.67421923019561,2.64244148797208,2.64244148797208,67909.1668885786,0.0,1.0
1971-04-01,21.62,21.75,21.5,21.62,8700,2.64244148797208,2.65833035908385,2.62777483771507,2.64244148797208,71181.897822968,0.0,1.0
1971-04-02,21.38,21.62,21.12,21.62,21800,2.61310818745805,2.64244148797208,2.58133044523452,2.64244148797208,178363.835924219,0.0,1.0
1971-04-05,21.5,21.5,21.12,21.38,12000,2.62777483771507,2.62777483771507,2.58133044523452,2.61310818745805,98181.9280316798,0.0,1.0
1971-04-06,21.38,21.5,21.25,21.5,9700,2.61310818745805,2.62777483771507,2.59721931634629,2.62777483771507,79363.7251589413,0.0,1.0
1971-04-07,21.75,21.75,21.25,21.38,10000,2.65833035908385,2.65833035908385,2.59721931634629,2.61310818745805,81818.2733597331,0.0,1.0
1971-04-08,21.62,21.75,21.5,21.75,10600,2.64244148797208,2.65833035908385,2.62777483771507,2.65833035908385,86727.3697613173,0.0,1.0
1971-04-12,21.88,21.88,21.62,21.62,10200,2.67421923019561,2.67421923019561,2.64244148797208,2.64244148797208,83454.638826928,0.0,1.0
1971-04-13,21.75,21.88,21.62,21.88,13600,2.65833035908385,2.67421923019561,2.64244148797208,2.67421923019561,111272.851769237,0.0,1.0
1971-04-14,21.62,22.0,21.62,21.75,15800,2.64244148797208,2.68888588045263,2.64244148797208,2.65833035908385,129272.871908379,0.0,1.0
1971-04-15,21.62,21.75,21.62,21.62,13600,2.64244148797208,2.65833035908385,2.64244148797208,2.64244148797208,111272.851769237,0.0,1.0
1971-04-16,21.88,21.88,21.62,21.62,8100,2.67421923019561,2.67421923019561,2.64244148797208,2.64244148797208,66272.801421384,0.0,1.0
1971-04-19,21.62,22.0,21.62,21.88,17400,2.64244148797208,2.68888588045263,2.64244148797208,2.67421923019561,142363.795645936,0.0,1.0
1971-04-20,21.75,21.88,21.62,21.62,10600,2.65833035908385,2.67421923019561,2.64244148797208,2.64244148797208,86727.3697613171,0.0,1.0
1971-04-21,21.75,21.88,21.75,21.75,8800,2.65833035908385,2.67421923019561,2.65833035908385,2.65833035908385,72000.0805565652,0.0,1.0
1971-04-22,21.75,21.88,21.75,21.75,13600,2.65833035908385,2.67421923019561,2.65833035908385,2.65833035908385,111272.851769237,0.0,1.0
1971-04-23,21.88,21.88,21.62,21.75,11100,2.67421923019561,2.67421923019561,2.64244148797208,2.65833035908385,90818.283429304,0.0,1.0
1971-04-26,22.0,22.0,21.75,21.88,9900,2.68888588045263,2.68888588045263,2.65833035908385,2.67421923019561,81000.0906261358,0.0,1.0
1971-04-27,21.88,22.0,21.75,22.0,5600,2.67421923019561,2.68888588045263,2.65833035908385,2.68888588045263,45818.2330814507,0.0,1.0
1971-04-28,21.75,22.0,21.75,21.88,10200,2.65833035908385,2.68888588045263,2.65833035908385,2.67421923019561,83454.6388269278,0.0,1.0
1971-04-29,21.75,21.88,21.75,21.75,18900,2.65833035908385,2.67421923019561,2.65833035908385,2.65833035908385,154636.536649896,0.0,1.0
1971-04-30,21.62,21.88,21.5,21.75,29500,2.64244148797208,2.67421923019561,2.62777483771507,2.65833035908385,241363.906411213,0.0,1.0
1971-05-03,21.62,21.75,21.38,21.62,6000,2.64244148797208,2.65833035908385,2.61310818745805,2.64244148797208,49090.96401584,0.0,1.0
1971-05-04,21.62,21.75,21.5,21.62,5600,2.64244148797208,2.65833035908385,2.62777483771507,2.64244148797208,45818.2330814506,0.0,1.0
1971-05-05,21.75,21.75,21.62,21.62,5000,2.65833035908385,2.65833035908385,2.64244148797208,2.64244148797208,40909.1366798666,0.0,1.0
1971-05-06,21.5,21.75,21.5,21.75,5000,2.62777483771507,2.65833035908385,2.62777483771507,2.65833035908385,40909.1366798666,0.0,1.0
1971-05-07,21.5,21.75,21.5,21.5,5900,2.62777483771507,2.65833035908385,2.62777483771507,2.62777483771507,48272.7812822426,0.0,1.0
1971-05-10,21.38,21.62,21.38,21.5,8900,2.61310818745805,2.64244148797208,2.61310818745805,2.62777483771507,72818.2632901626,0.0,1.0
1971-05-11,21.62,21.75,21.25,21.38,5100,2.64244148797208,2.65833035908385,2.59721931634629,2.61310818745805,41727.319413464,0.0,1.0
1971-05-12,21.5,21.62,21.5,21.62,5300,2.62777483771507,2.64244148797208,2.62777483771507,2.64244148797208,43363.6848806586,0.0,1.0
1971-05-13,21.25,21.62,21.25,21.5,7400,2.59721931634629,2.64244148797208,2.59721931634629,2.62777483771507,60545.5222862025,0.0,1.0
1971-05-14,21.12,21.5,21.12,21.25,8500,2.58133044523452,2.62777483771507,2.58133044523452,2.59721931634629,69545.5323557733,0.0,1.0
1971-05-17,21.0,21.25,21.0,21.12,11500,2.56666379497751,2.59721931634629,2.56666379497751,2.58133044523452,94091.0143636931,0.0,1.0
1971-05-18,21.25,21.25,21.0,21.0,10800,2.59721931634629,2.59721931634629,2.56666379497751,2.56666379497751,88363.7352285118,0.0,1.0
1971-05-19,21.12,21.38,21.12,21.25,9700,2.58133044523452,2.61310818745805,2.58133044523452,2.59721931634629,79363.7251589413,0.0,1.0
1971-05-20,21.38,21.38,21.12,21.12,4300,2.61310818745805,2.61310818745805,2.58133044523452,2.58133044523452,35181.8575446853,0.0,1.0
1971-05-21,21.25,21.38,21.12,21.38,9200,2.59721931634629,2.61310818745805,2.58133044523452,2.61310818745805,75272.8114909545,0.0,1.0
1971-05-24,21.0,21.38,21.0,21.25,10700,2.56666379497751,2.61310818745805,2.56666379497751,2.59721931634629,87545.5524949145,0.0,1.0
1971-05-25,20.88,21.12,20.75,21.0,10500,2.55199714472049,2.58133044523452,2.53610827360873,2.56666379497751,85909.18702772,0.0,1.0
1971-05-26,20.5,20.88,20.5,20.88,9500,2.50555275223995,2.55199714472049,2.50555275223995,2.55199714472049,77727.3596917465,0.0,1.0
1971-05-27,20.5,20.62,20.0,20.5,14400,2.50555275223995,2.52021940249696,2.44444170950239,2.50555275223995,117818.313638016,0.0,1.0
1971-05-28,20.25,20.5,20.0,20.5,10200,2.47499723087117,2.50555275223995,2.44444170950239,2.50555275223995,83454.6388269278,0.0,1.0
1971-06-01,20.25,20.38,20.12,20.25,9500,2.47499723087117,2.49088610198293,2.4591083597594,2.47499723087117,77727.3596917465,0.0,1.0
1971-06-02,20.38,20.38,20.12,20.25,9200,2.49088610198293,2.49088610198293,2.4591083597594,2.47499723087117,75272.8114909547,0.0,1.0
1971-06-03,20.12,20.38,20.12,20.38,4700,2.4591083597594,2.49088610198293,2.4591083597594,2.49088610198293,38454.5884790747,0.0,1.0
1971-06-04,20.0,20.25,20.0,20.12,12800,2.44444170950239,2.47499723087117,2.44444170950239,2.4591083597594,104727.389900458,0.0,1.0
1971-06-07,20.12,20.25,20.0,20.0,5300,2.4591083597594,2.47499723087117,2.44444170950239,2.44444170950239,43363.6848806587,0.0,1.0
1971-06-08,20.0,20.12,20.0,20.12,9100,2.44444170950239,2.4591083597594,2.44444170950239,2.4591083597594,74454.6287573572,0.0,1.0
1971-06-09,19.88,20.12,19.88,20.0,18300,2.42977505924537,2.4591083597594,2.42977505924537,2.44444170950239,149727.440248312,0.0,1.0
1971-06-10,20.0,20.0,19.88,19.88,7600,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,62181.8877533972,0.0,1.0
1971-06-11,20.0,20.0,19.88,20.0,6000,2.44444170950239,2.44444170950239,2.42977505924537,2.44444170950239,49090.9640158399,0.0,1.0
1971-06-14,19.75,20.12,19.75,20.0,8200,2.41388618813361,2.4591083597594,2.41388618813361,2.44444170950239,67090.9841549812,0.0,1.0
1971-06-15,20.0,20.0,19.75,19.75,11900,2.44444170950239,2.44444170950239,2.41388618813361,2.41388618813361,97363.7452980825,0.0,1.0
1971-06-16,19.62,19.62,19.5,19.62,6700,2.39799731702184,2.39799731702184,2.38333066676483,2.39799731702184,54818.2431510213,0.0,1.0
1971-06-17,19.5,19.62,19.5,19.62,63100,2.38333066676483,2.39799731702184,2.38333066676483,2.39799731702184,516273.304899916,0.0,1.0
1971-06-18,19.5,19.5,19.5,19.5,21600,2.38333066676483,2.38333066676483,2.38333066676483,2.38333066676483,176727.470457024,0.0,1.0
1971-06-21,19.5,20.0,19.5,19.5,26100,2.38333066676483,2.44444170950239,2.38333066676483,2.38333066676483,213545.693468904,0.0,1.0
1971-06-22,19.62,19.62,19.5,19.5,30600,2.39799731702184,2.39799731702184,2.38333066676483,2.38333066676483,250363.916480784,0.0,1.0
1971-06-23,19.12,19.5,19.12,19.5,93300,2.33688627428428,2.38333066676483,2.33688627428428,2.38333066676483,763364.490446312,0.0,1.0
1971-06-24,19.5,19.5,19.25,19.25,55700,2.38333066676483,2.38333066676483,2.35277514539605,2.35277514539605,455727.782613714,0.0,1.0
1971-06-25,19.38,19.5,19.25,19.5,15600,2.36866401650781,2.38333066676483,2.35277514539605,2.38333066676483,127636.506441184,0.0,1.0
1971-06-28,19.5,19.62,19.38,19.38,19200,2.38333066676483,2.39799731702184,2.36866401650781,2.36866401650781,157091.084850688,0.0,1.0
1971-06-29,19.62,19.75,19.5,19.5,15400,2.39799731702184,2.41388618813361,2.38333066676483,2.38333066676483,126000.140973989,0.0,1.0
1971-06-30,19.88,19.88,19.5,19.62,34500,2.42977505924537,2.42977505924537,2.38333066676483,2.39799731702184,282273.04309108,0.0,1.0
1971-07-01,19.75,19.88,19.62,19.88,24200,2.41388618813361,2.42977505924537,2.39799731702184,2.42977505924537,198000.221530554,0.0,1.0
1971-07-02,19.75,19.88,19.62,19.75,14000,2.41388618813361,2.42977505924537,2.39799731702184,2.41388618813361,114545.582703626,0.0,1.0
1971-07-06,20.0,20.0,19.75,19.75,14700,2.44444170950239,2.44444170950239,2.41388618813361,2.41388618813361,120272.861838808,0.0,1.0
1971-07-07,19.75,20.0,19.75,20.0,18400,2.41388618813361,2.44444170950239,2.41388618813361,2.44444170950239,150545.622981909,0.0,1.0
1971-07-08,20.0,20.0,19.75,19.75,12300,2.44444170950239,2.44444170950239,2.41388618813361,2.41388618813361,100636.476232472,0.0,1.0
1971-07-09,19.88,20.0,19.75,20.0,14200,2.42977505924537,2.44444170950239,2.41388618813361,2.44444170950239,116181.948170821,0.0,1.0
1971-07-12,20.0,20.0,19.75,19.88,12700,2.44444170950239,2.44444170950239,2.41388618813361,2.42977505924537,103909.207166861,0.0,1.0
1971-07-13,19.88,20.0,19.75,20.0,17200,2.42977505924537,2.44444170950239,2.41388618813361,2.44444170950239,140727.430178741,0.0,1.0
1971-07-14,20.0,20.0,19.88,19.88,10800,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,88363.7352285118,0.0,1.0
1971-07-15,20.0,20.0,19.88,20.0,19800,2.44444170950239,2.44444170950239,2.42977505924537,2.44444170950239,162000.181252272,0.0,1.0
1971-07-16,20.12,20.25,20.0,20.0,18300,2.4591083597594,2.47499723087117,2.44444170950239,2.44444170950239,149727.440248312,0.0,1.0
1971-07-19,20.25,20.25,20.12,20.12,11100,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,90818.2834293038,0.0,1.0
1971-07-20,20.25,20.25,20.12,20.25,14700,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,120272.861838808,0.0,1.0
1971-07-21,20.0,20.25,20.0,20.25,16200,2.44444170950239,2.47499723087117,2.44444170950239,2.47499723087117,132545.602842768,0.0,1.0
1971-07-22,20.12,20.25,20.0,20.0,14100,2.4591083597594,2.47499723087117,2.44444170950239,2.44444170950239,115363.765437224,0.0,1.0
1971-07-23,20.12,20.25,20.0,20.12,13700,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,112091.034502835,0.0,1.0
1971-07-26,20.25,20.38,20.12,20.12,10500,2.47499723087117,2.49088610198293,2.4591083597594,2.4591083597594,85909.1870277198,0.0,1.0
1971-07-27,20.25,20.5,20.25,20.25,12200,2.47499723087117,2.50555275223995,2.47499723087117,2.47499723087117,99818.2934988745,0.0,1.0
1971-07-28,20.38,20.5,20.25,20.25,10600,2.49088610198293,2.50555275223995,2.47499723087117,2.47499723087117,86727.3697613173,0.0,1.0
1971-07-29,20.38,20.38,20.25,20.38,9700,2.49088610198293,2.49088610198293,2.47499723087117,2.49088610198293,79363.7251589413,0.0,1.0
1971-07-30,19.88,20.38,19.88,20.38,42600,2.42977505924537,2.49088610198293,2.42977505924537,2.49088610198293,348545.844512464,0.0,1.0
1971-08-02,20.25,20.25,20.0,20.0,7700,2.47499723087117,2.47499723087117,2.44444170950239,2.44444170950239,63000.0704869945,0.0,1.0
1971-08-03,20.0,20.25,20.0,20.25,10500,2.44444170950239,2.47499723087117,2.44444170950239,2.47499723087117,85909.1870277198,0.0,1.0
1971-08-04,19.88,20.12,19.75,20.0,10200,2.42977505924537,2.4591083597594,2.41388618813361,2.44444170950239,83454.638826928,0.0,1.0
1971-08-05,19.88,20.12,19.88,19.88,8100,2.42977505924537,2.4591083597594,2.42977505924537,2.42977505924537,66272.801421384,0.0,1.0
1971-08-06,20.12,20.12,20.0,20.0,5500,2.4591083597594,2.4591083597594,2.44444170950239,2.44444170950239,45000.0503478533,0.0,1.0
1971-08-09,19.88,20.12,19.88,20.12,7700,2.42977505924537,2.4591083597594,2.42977505924537,2.4591083597594,63000.0704869947,0.0,1.0
1971-08-10,20.12,20.12,19.88,19.88,6600,2.4591083597594,2.4591083597594,2.42977505924537,2.42977505924537,54000.060417424,0.0,1.0
1971-08-11,19.88,20.12,19.88,20.12,9100,2.42977505924537,2.4591083597594,2.42977505924537,2.4591083597594,74454.6287573573,0.0,1.0
1971-08-12,20.0,20.0,19.88,19.88,10000,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,81818.2733597332,0.0,1.0
1971-08-13,19.75,20.0,19.75,20.0,5800,2.41388618813361,2.44444170950239,2.41388618813361,2.44444170950239,47454.5985486452,0.0,1.0
1971-08-16,20.0,20.12,19.88,19.88,27000,2.44444170950239,2.4591083597594,2.42977505924537,2.42977505924537,220909.33807128,0.0,1.0
1971-08-17,20.0,20.25,19.88,20.0,18500,2.44444170950239,2.47499723087117,2.42977505924537,2.44444170950239,151363.805715506,0.0,1.0
1971-08-18,20.0,20.12,19.88,20.0,19000,2.44444170950239,2.4591083597594,2.42977505924537,2.44444170950239,155454.719383493,0.0,1.0
1971-08-19,19.88,20.12,19.75,20.0,21200,2.42977505924537,2.4591083597594,2.41388618813361,2.44444170950239,173454.739522635,0.0,1.0
1971-08-20,20.0,20.0,19.75,19.88,10400,2.44444170950239,2.44444170950239,2.41388618813361,2.42977505924537,85091.0042941225,0.0,1.0
1971-08-23,19.88,20.0,19.75,20.0,13600,2.42977505924537,2.44444170950239,2.41388618813361,2.44444170950239,111272.851769237,0.0,1.0
1971-08-24,20.0,20.0,19.88,19.88,21600,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,176727.470457024,0.0,1.0
1971-08-25,20.0,20.12,19.88,20.0,11100,2.44444170950239,2.4591083597594,2.42977505924537,2.44444170950239,90818.2834293038,0.0,1.0
1971-08-26,19.75,20.0,19.62,20.0,28000,2.41388618813361,2.44444170950239,2.39799731702184,2.44444170950239,229091.165407253,0.0,1.0
1971-08-27,19.88,20.0,19.75,19.75,6600,2.42977505924537,2.44444170950239,2.41388618813361,2.41388618813361,54000.060417424,0.0,1.0
1971-08-30,20.0,20.0,19.88,19.88,9000,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,73636.4460237599,0.0,1.0
1971-08-31,19.88,19.88,19.75,19.88,12000,2.42977505924537,2.42977505924537,2.41388618813361,2.42977505924537,98181.92803168,0.0,1.0
1971-09-01,19.75,20.0,19.75,19.88,6500,2.41388618813361,2.44444170950239,2.41388618813361,2.42977505924537,53181.8776838266,0.0,1.0
1971-09-02,19.88,20.0,19.88,19.88,8100,2.42977505924537,2.44444170950239,2.42977505924537,2.42977505924537,66272.801421384,0.0,1.0
1971-09-03,20.12,20.12,19.88,19.88,9700,2.4591083597594,2.4591083597594,2.42977505924537,2.42977505924537,79363.7251589413,0.0,1.0
1971-09-07,20.12,20.25,20.0,20.12,23800,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,194727.490596165,0.0,1.0
1971-09-08,20.25,20.25,20.0,20.12,11600,2.47499723087117,2.47499723087117,2.44444170950239,2.4591083597594,94909.1970972905,0.0,1.0
1971-09-09,20.0,20.12,20.0,20.12,8700,2.44444170950239,2.4591083597594,2.44444170950239,2.4591083597594,71181.8978229679,0.0,1.0
1971-09-10,20.0,20.25,20.0,20.0,16100,2.44444170950239,2.47499723087117,2.44444170950239,2.44444170950239,131727.42010917,0.0,1.0
1971-09-13,20.12,20.12,19.88,20.0,9000,2.4591083597594,2.4591083597594,2.42977505924537,2.44444170950239,73636.44602376,0.0,1.0
1971-09-14,20.12,20.12,19.88,20.12,7700,2.4591083597594,2.4591083597594,2.42977505924537,2.4591083597594,63000.0704869946,0.0,1.0
1971-09-15,20.12,20.12,20.0,20.12,7300,2.4591083597594,2.4591083597594,2.44444170950239,2.4591083597594,59727.3395526053,0.0,1.0
1971-09-16,20.0,20.12,20.0,20.12,14100,2.44444170950239,2.4591083597594,2.44444170950239,2.4591083597594,115363.765437224,0.0,1.0
1971-09-17,20.0,20.12,19.88,20.0,4700,2.44444170950239,2.4591083597594,2.42977505924537,2.44444170950239,38454.5884790746,0.0,1.0
1971-09-20,20.0,20.0,19.88,20.0,11400,2.44444170950239,2.44444170950239,2.42977505924537,2.44444170950239,93272.8316300958,0.0,1.0
1971-09-21,20.0,20.12,19.88,20.0,11700,2.44444170950239,2.4591083597594,2.42977505924537,2.44444170950239,95727.3798308878,0.0,1.0
1971-09-22,19.88,20.0,19.75,20.0,11600,2.42977505924537,2.44444170950239,2.41388618813361,2.44444170950239,94909.1970972907,0.0,1.0
1971-09-23,19.75,19.88,19.75,19.88,14400,2.41388618813361,2.42977505924537,2.41388618813361,2.42977505924537,117818.313638016,0.0,1.0
1971-09-24,19.25,19.5,19.25,19.5,29800,2.35277514539605,2.38333066676483,2.35277514539605,2.38333066676483,243818.454612005,0.0,1.0
1971-09-27,19.38,19.5,19.25,19.25,8400,2.36866401650781,2.38333066676483,2.35277514539605,2.35277514539605,68727.349622176,0.0,1.0
1971-09-28,19.25,19.5,19.25,19.38,8900,2.35277514539605,2.38333066676483,2.35277514539605,2.36866401650781,72818.2632901625,0.0,1.0
1971-09-29,19.38,19.38,19.25,19.25,8200,2.36866401650781,2.36866401650781,2.35277514539605,2.35277514539605,67090.9841549814,0.0,1.0
1971-09-30,19.25,19.38,19.25,19.38,10300,2.35277514539605,2.36866401650781,2.35277514539605,2.36866401650781,84272.8215605252,0.0,1.0
1971-10-01,19.38,19.5,19.25,19.25,16700,2.36866401650781,2.38333066676483,2.35277514539605,2.35277514539605,136636.516510755,0.0,1.0
1971-10-04,19.62,19.75,19.5,19.5,18500,2.39799731702184,2.41388618813361,2.38333066676483,2.38333066676483,151363.805715507,0.0,1.0
1971-10-05,19.62,19.75,19.5,19.62,14700,2.39799731702184,2.41388618813361,2.38333066676483,2.39799731702184,120272.861838808,0.0,1.0
1971-10-06,19.88,19.88,19.5,19.62,12300,2.42977505924537,2.42977505924537,2.38333066676483,2.39799731702184,100636.476232472,0.0,1.0
1971-10-07,19.88,20.0,19.75,19.88,12100,2.42977505924537,2.44444170950239,2.41388618813361,2.42977505924537,99000.1107652773,0.0,1.0
1971-10-08,20.0,20.0,19.88,19.88,11400,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,93272.8316300958,0.0,1.0
1971-10-11,19.88,20.12,19.88,20.0,17000,2.42977505924537,2.4591083597594,2.42977505924537,2.44444170950239,139091.064711547,0.0,1.0
1971-10-12,20.0,20.12,19.75,19.88,22400,2.44444170950239,2.4591083597594,2.41388618813361,2.42977505924537,183272.932325802,0.0,1.0
1971-10-13,20.0,20.12,20.0,20.0,12700,2.44444170950239,2.4591083597594,2.44444170950239,2.44444170950239,103909.207166861,0.0,1.0
1971-10-14,20.12,20.25,20.0,20.0,11300,2.4591083597594,2.47499723087117,2.44444170950239,2.44444170950239,92454.6488964986,0.0,1.0
1971-10-15,20.12,20.25,20.0,20.12,8300,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,67909.1668885786,0.0,1.0
1971-10-18,20.25,20.5,20.25,20.25,15500,2.47499723087117,2.50555275223995,2.47499723087117,2.47499723087117,126818.323707586,0.0,1.0
1971-10-19,20.25,20.38,20.12,20.25,22900,2.47499723087117,2.49088610198293,2.4591083597594,2.47499723087117,187363.845993789,0.0,1.0
1971-10-20,20.12,20.38,20.12,20.25,9700,2.4591083597594,2.49088610198293,2.4591083597594,2.47499723087117,79363.7251589413,0.0,1.0
1971-10-21,20.12,20.38,20.12,20.12,10000,2.4591083597594,2.49088610198293,2.4591083597594,2.4591083597594,81818.2733597333,0.0,1.0
1971-10-22,20.12,20.25,20.12,20.12,10300,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,84272.8215605253,0.0,1.0
1971-10-25,20.12,20.25,20.12,20.12,6400,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,52363.6949502293,0.0,1.0
1971-10-26,20.25,20.25,20.0,20.12,12100,2.47499723087117,2.47499723087117,2.44444170950239,2.4591083597594,99000.1107652771,0.0,1.0
1971-10-27,20.0,20.25,20.0,20.25,10600,2.44444170950239,2.47499723087117,2.44444170950239,2.47499723087117,86727.3697613172,0.0,1.0
1971-10-28,20.12,20.25,20.0,20.0,11100,2.4591083597594,2.47499723087117,2.44444170950239,2.44444170950239,90818.283429304,0.0,1.0
1971-10-29,20.12,20.25,20.0,20.12,7200,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,58909.156819008,0.0,1.0
1971-11-01,20.0,20.12,20.0,20.12,16500,2.44444170950239,2.4591083597594,2.44444170950239,2.4591083597594,135000.15104356,0.0,1.0
1971-11-02,20.0,20.12,20.0,20.0,12200,2.44444170950239,2.4591083597594,2.44444170950239,2.44444170950239,99818.2934988745,0.0,1.0
1971-11-03,20.12,20.38,20.0,20.0,7400,2.4591083597594,2.49088610198293,2.44444170950239,2.44444170950239,60545.5222862026,0.0,1.0
1971-11-04,20.0,20.38,20.0,20.12,15200,2.44444170950239,2.49088610198293,2.44444170950239,2.4591083597594,124363.775506794,0.0,1.0
1971-11-05,20.25,20.25,20.0,20.0,8400,2.47499723087117,2.47499723087117,2.44444170950239,2.44444170950239,68727.3496221759,0.0,1.0
1971-11-08,20.12,20.38,20.12,20.25,7400,2.4591083597594,2.49088610198293,2.4591083597594,2.47499723087117,60545.5222862026,0.0,1.0
1971-11-09,20.25,20.25,20.12,20.12,9700,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,79363.7251589412,0.0,1.0
1971-11-10,20.25,20.25,20.12,20.25,6600,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,54000.0604174239,0.0,1.0
1971-11-11,20.0,20.25,20.0,20.25,10700,2.44444170950239,2.47499723087117,2.44444170950239,2.47499723087117,87545.5524949145,0.0,1.0
1971-11-12,20.12,20.38,20.12,20.12,10600,2.4591083597594,2.49088610198293,2.4591083597594,2.4591083597594,86727.3697613173,0.0,1.0
1971-11-15,20.0,20.38,20.0,20.12,8200,2.44444170950239,2.49088610198293,2.44444170950239,2.4591083597594,67090.9841549812,0.0,1.0
1971-11-16,20.12,20.25,20.0,20.0,10400,2.4591083597594,2.47499723087117,2.44444170950239,2.44444170950239,85091.0042941226,0.0,1.0
1971-11-17,20.12,20.38,20.0,20.12,43400,2.4591083597594,2.49088610198293,2.44444170950239,2.4591083597594,355091.306381243,0.0,1.0
1971-11-18,20.0,20.25,20.0,20.12,11900,2.44444170950239,2.47499723087117,2.44444170950239,2.4591083597594,97363.7452980825,0.0,1.0
1971-11-19,20.12,20.12,19.88,20.0,7300,2.4591083597594,2.4591083597594,2.42977505924537,2.44444170950239,59727.3395526053,0.0,1.0
1971-11-22,20.12,20.12,20.0,20.12,4900,2.4591083597594,2.4591083597594,2.44444170950239,2.4591083597594,40090.9539462693,0.0,1.0
1971-11-23,20.0,20.12,19.88,20.12,11100,2.44444170950239,2.4591083597594,2.42977505924537,2.4591083597594,90818.2834293038,0.0,1.0
1971-11-24,19.88,20.12,19.88,20.0,6900,2.42977505924537,2.4591083597594,2.42977505924537,2.44444170950239,56454.608618216,0.0,1.0
1971-11-26,19.88,20.0,19.88,19.88,6600,2.42977505924537,2.44444170950239,2.42977505924537,2.42977505924537,54000.060417424,0.0,1.0
1971-11-29,20.0,20.12,20.0,20.0,13700,2.44444170950239,2.4591083597594,2.44444170950239,2.44444170950239,112091.034502834,0.0,1.0
1971-11-30,20.0,20.12,20.0,20.0,9900,2.44444170950239,2.4591083597594,2.44444170950239,2.44444170950239,81000.0906261358,0.0,1.0
1971-12-01,20.25,20.25,20.0,20.0,8200,2.47499723087117,2.47499723087117,2.44444170950239,2.44444170950239,67090.9841549812,0.0,1.0
1971-12-02,20.12,20.25,20.12,20.25,8400,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,68727.349622176,0.0,1.0
1971-12-03,20.62,20.62,20.12,20.12,22100,2.52021940249696,2.52021940249696,2.4591083597594,2.4591083597594,180818.384125011,0.0,1.0
1971-12-06,20.62,20.88,20.38,20.62,7600,2.52021940249696,2.55199714472049,2.49088610198293,2.52021940249696,62181.8877533973,0.0,1.0
1971-12-07,20.5,20.62,20.38,20.62,16200,2.50555275223995,2.52021940249696,2.49088610198293,2.52021940249696,132545.602842768,0.0,1.0
1971-12-08,20.38,20.62,20.38,20.5,7600,2.49088610198293,2.52021940249696,2.49088610198293,2.50555275223995,62181.8877533973,0.0,1.0
1971-12-09,20.75,20.75,20.38,20.38,6200,2.53610827360873,2.53610827360873,2.49088610198293,2.49088610198293,50727.3294830346,0.0,1.0
1971-12-10,20.62,20.75,20.5,20.75,12800,2.52021940249696,2.53610827360873,2.50555275223995,2.53610827360873,104727.389900459,0.0,1.0
1971-12-13,20.62,20.75,20.5,20.62,9300,2.52021940249696,2.53610827360873,2.50555275223995,2.52021940249696,76090.994224552,0.0,1.0
1971-12-14,20.75,20.88,20.62,20.62,11300,2.53610827360873,2.55199714472049,2.52021940249696,2.52021940249696,92454.6488964985,0.0,1.0
1971-12-15,20.38,20.5,20.25,20.5,12800,2.49088610198293,2.50555275223995,2.47499723087117,2.50555275223995,104727.389900459,0.0,1.0
1971-12-16,20.12,20.38,20.12,20.38,8500,2.4591083597594,2.49088610198293,2.4591083597594,2.49088610198293,69545.5323557733,0.0,1.0
1971-12-17,20.12,20.25,20.0,20.12,7600,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,62181.8877533973,0.0,1.0
1971-12-20,20.25,20.38,20.0,20.12,12100,2.47499723087117,2.49088610198293,2.44444170950239,2.4591083597594,99000.1107652771,0.0,1.0
1971-12-21,20.25,20.25,20.0,20.25,13900,2.47499723087117,2.47499723087117,2.44444170950239,2.47499723087117,113727.399970029,0.0,1.0
1971-12-22,20.12,20.25,20.12,20.25,6600,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,54000.060417424,0.0,1.0
1971-12-23,20.12,20.25,20.12,20.12,6300,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,51545.512216632,0.0,1.0
1971-12-27,20.12,20.25,20.0,20.12,6800,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,55636.4258846186,0.0,1.0
1971-12-28,20.12,20.25,20.0,20.12,12700,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,103909.207166861,0.0,1.0
1971-12-29,20.75,20.75,20.12,20.12,29000,2.53610827360873,2.53610827360873,2.4591083597594,2.4591083597594,237272.992743226,0.0,1.0
1971-12-30,21.0,21.0,20.5,20.75,15300,2.56666379497751,2.56666379497751,2.50555275223995,2.53610827360873,125181.958240392,0.0,1.0
1971-12-31,21.0,21.0,20.75,21.0,10700,2.56666379497751,2.56666379497751,2.53610827360873,2.56666379497751,87545.5524949145,0.0,1.0
1972-01-03,21.12,21.38,20.88,21.0,12900,2.58133044523452,2.61310818745805,2.55199714472049,2.56666379497751,105545.572634056,0.0,1.0
1972-01-04,21.25,21.38,21.12,21.12,11600,2.59721931634629,2.61310818745805,2.58133044523452,2.58133044523452,94909.1970972905,0.0,1.0
1972-01-05,21.25,21.5,21.25,21.25,8000,2.59721931634629,2.62777483771507,2.59721931634629,2.59721931634629,65454.6186877865,0.0,1.0
1972-01-06,21.38,21.38,21.12,21.25,16200,2.61310818745805,2.61310818745805,2.58133044523452,2.59721931634629,132545.602842768,0.0,1.0
1972-01-07,21.5,21.75,21.38,21.38,12300,2.62777483771507,2.65833035908385,2.61310818745805,2.61310818745805,100636.476232472,0.0,1.0
1972-01-10,21.75,21.88,21.62,21.62,15900,2.65833035908385,2.67421923019561,2.64244148797208,2.64244148797208,130091.054641976,0.0,1.0
1972-01-11,22.12,22.12,21.75,21.75,46400,2.70355253070964,2.70355253070964,2.65833035908385,2.65833035908385,379636.788389162,0.0,1.0
1972-01-12,22.12,22.25,22.0,22.12,26800,2.70355253070964,2.71944140182141,2.68888588045263,2.70355253070964,219272.972604085,0.0,1.0
1972-01-13,22.0,22.12,21.88,22.12,13700,2.68888588045263,2.70355253070964,2.67421923019561,2.70355253070964,112091.034502834,0.0,1.0
1972-01-14,22.12,22.12,22.0,22.0,12500,2.70355253070964,2.70355253070964,2.68888588045263,2.68888588045263,102272.841699667,0.0,1.0
1972-01-17,22.12,22.12,21.88,22.12,14800,2.70355253070964,2.70355253070964,2.67421923019561,2.70355253070964,121091.044572405,0.0,1.0
1972-01-18,22.12,22.12,21.88,22.12,16500,2.70355253070964,2.70355253070964,2.67421923019561,2.70355253070964,135000.15104356,0.0,1.0
1972-01-19,22.12,22.12,22.0,22.12,13800,2.70355253070964,2.70355253070964,2.68888588045263,2.70355253070964,112909.217236432,0.0,1.0
1972-01-20,22.12,22.12,22.0,22.12,10000,2.70355253070964,2.70355253070964,2.68888588045263,2.70355253070964,81818.2733597333,0.0,1.0
1972-01-21,22.12,22.12,22.0,22.12,14000,2.70355253070964,2.70355253070964,2.68888588045263,2.70355253070964,114545.582703627,0.0,1.0
1972-01-24,22.0,22.12,21.88,22.12,14300,2.68888588045263,2.70355253070964,2.67421923019561,2.70355253070964,117000.130904418,0.0,1.0
1972-01-25,21.5,21.88,21.5,21.88,12600,2.62777483771507,2.67421923019561,2.62777483771507,2.67421923019561,103091.024433264,0.0,1.0
1972-01-26,21.75,21.75,21.5,21.5,4500,2.65833035908385,2.65833035908385,2.62777483771507,2.62777483771507,36818.2230118799,0.0,1.0
1972-01-27,21.38,21.75,21.38,21.75,20400,2.61310818745805,2.65833035908385,2.61310818745805,2.65833035908385,166909.277653856,0.0,1.0
1972-01-28,21.38,21.5,21.12,21.38,7200,2.61310818745805,2.62777483771507,2.58133044523452,2.61310818745805,58909.156819008,0.0,1.0
1972-01-31,21.12,21.5,21.12,21.38,18500,2.58133044523452,2.62777483771507,2.58133044523452,2.61310818745805,151363.805715507,0.0,1.0
1972-02-01,21.38,21.38,21.12,21.12,8700,2.61310818745805,2.61310818745805,2.58133044523452,2.58133044523452,71181.897822968,0.0,1.0
1972-02-02,21.0,21.25,21.0,21.25,17200,2.56666379497751,2.59721931634629,2.56666379497751,2.59721931634629,140727.430178741,0.0,1.0
1972-02-03,20.62,21.12,20.5,21.0,16500,2.52021940249696,2.58133044523452,2.50555275223995,2.56666379497751,135000.15104356,0.0,1.0
1972-02-04,20.88,20.88,20.62,20.62,14900,2.55199714472049,2.55199714472049,2.52021940249696,2.52021940249696,121909.227306003,0.0,1.0
1972-02-07,21.0,21.0,20.75,20.88,10400,2.56666379497751,2.56666379497751,2.53610827360873,2.55199714472049,85091.0042941225,0.0,1.0
1972-02-08,21.12,21.12,20.88,21.0,14800,2.58133044523452,2.58133044523452,2.55199714472049,2.56666379497751,121091.044572405,0.0,1.0
1972-02-09,21.25,21.25,20.88,21.12,11600,2.59721931634629,2.59721931634629,2.55199714472049,2.58133044523452,94909.1970972905,0.0,1.0
1972-02-10,21.0,21.25,20.88,21.25,11300,2.56666379497751,2.59721931634629,2.55199714472049,2.59721931634629,92454.6488964985,0.0,1.0
1972-02-11,21.0,21.0,20.75,21.0,10000,2.56666379497751,2.56666379497751,2.53610827360873,2.56666379497751,81818.2733597332,0.0,1.0
1972-02-14,21.0,21.25,20.75,21.0,17600,2.56666379497751,2.59721931634629,2.53610827360873,2.56666379497751,144000.16111313,0.0,1.0
1972-02-15,20.75,21.0,20.75,21.0,7500,2.53610827360873,2.56666379497751,2.53610827360873,2.56666379497751,61363.7050197999,0.0,1.0
1972-02-16,20.75,21.0,20.75,20.75,7500,2.53610827360873,2.56666379497751,2.53610827360873,2.53610827360873,61363.7050197999,0.0,1.0
1972-02-17,20.75,20.88,20.62,20.75,9100,2.53610827360873,2.55199714472049,2.52021940249696,2.53610827360873,74454.6287573572,0.0,1.0
1972-02-18,20.88,20.88,20.75,20.75,6500,2.55199714472049,2.55199714472049,2.53610827360873,2.53610827360873,53181.8776838267,0.0,1.0
1972-02-22,20.88,21.0,20.75,20.88,10200,2.55199714472049,2.56666379497751,2.53610827360873,2.55199714472049,83454.638826928,0.0,1.0
1972-02-23,21.0,21.0,20.75,20.88,8700,2.56666379497751,2.56666379497751,2.53610827360873,2.55199714472049,71181.8978229678,0.0,1.0
1972-02-24,21.0,21.0,20.88,21.0,7200,2.56666379497751,2.56666379497751,2.55199714472049,2.56666379497751,58909.1568190079,0.0,1.0
1972-02-25,21.0,21.12,20.88,21.0,9400,2.56666379497751,2.58133044523452,2.55199714472049,2.56666379497751,76909.1769581492,0.0,1.0
1972-02-28,21.0,21.12,20.88,21.0,11600,2.56666379497751,2.58133044523452,2.55199714472049,2.56666379497751,94909.1970972905,0.0,1.0
1972-02-29,21.0,21.12,20.88,21.0,9400,2.56666379497751,2.58133044523452,2.55199714472049,2.56666379497751,76909.1769581492,0.0,1.0
1972-03-01,21.0,21.0,20.88,21.0,7300,2.56666379497751,2.56666379497751,2.55199714472049,2.56666379497751,59727.3395526052,0.0,1.0
1972-03-02,21.0,21.25,20.88,21.0,10200,2.56666379497751,2.59721931634629,2.55199714472049,2.56666379497751,83454.6388269278,0.0,1.0
1972-03-03,21.12,21.38,21.0,21.0,8300,2.58133044523452,2.61310818745805,2.56666379497751,2.56666379497751,67909.1668885786,0.0,1.0
1972-03-06,21.25,21.38,21.25,21.25,10900,2.59721931634629,2.61310818745805,2.59721931634629,2.59721931634629,89181.9179621091,0.0,1.0
1972-03-07,21.75,21.75,21.38,21.38,11100,2.65833035908385,2.65833035908385,2.61310818745805,2.61310818745805,90818.2834293038,0.0,1.0
1972-03-08,21.5,21.75,21.38,21.75,5900,2.62777483771507,2.65833035908385,2.61310818745805,2.65833035908385,48272.7812822426,0.0,1.0
1972-03-09,21.5,21.62,21.38,21.5,6400,2.62777483771507,2.64244148797208,2.61310818745805,2.62777483771507,52363.6949502292,0.0,1.0
1972-03-10,21.25,21.5,21.25,21.5,7000,2.59721931634629,2.62777483771507,2.59721931634629,2.62777483771507,57272.7913518132,0.0,1.0
1972-03-13,21.38,21.5,21.25,21.25,6700,2.61310818745805,2.62777483771507,2.59721931634629,2.59721931634629,54818.2431510213,0.0,1.0
1972-03-14,21.62,21.62,21.25,21.38,5400,2.64244148797208,2.64244148797208,2.59721931634629,2.61310818745805,44181.867614256,0.0,1.0
1972-03-15,21.62,21.62,21.5,21.62,6200,2.64244148797208,2.64244148797208,2.62777483771507,2.64244148797208,50727.3294830346,0.0,1.0
1972-03-16,21.38,21.5,21.12,21.5,7000,2.61310818745805,2.62777483771507,2.58133044523452,2.62777483771507,57272.7913518133,0.0,1.0
1972-03-17,21.62,21.75,21.25,21.38,12400,2.64244148797208,2.65833035908385,2.59721931634629,2.61310818745805,101454.658966069,0.0,1.0
1972-03-20,21.12,21.38,21.0,21.38,17100,2.58133044523452,2.61310818745805,2.56666379497751,2.61310818745805,139909.247445144,0.0,1.0
1972-03-21,20.88,21.12,20.88,21.12,16200,2.55199714472049,2.58133044523452,2.55199714472049,2.58133044523452,132545.602842768,0.0,1.0
1972-03-22,21.0,21.0,20.75,20.88,7900,2.56666379497751,2.56666379497751,2.53610827360873,2.55199714472049,64636.4359541892,0.0,1.0
1972-03-23,20.75,21.0,20.62,21.0,8700,2.53610827360873,2.56666379497751,2.52021940249696,2.56666379497751,71181.8978229678,0.0,1.0
1972-03-24,20.25,20.75,20.25,20.75,16400,2.47499723087117,2.53610827360873,2.47499723087117,2.53610827360873,134181.968309962,0.0,1.0
1972-03-27,20.0,20.25,20.0,20.25,37600,2.44444170950239,2.47499723087117,2.44444170950239,2.47499723087117,307636.707832597,0.0,1.0
1972-03-28,20.12,20.38,20.0,20.0,29600,2.4591083597594,2.49088610198293,2.44444170950239,2.44444170950239,242182.089144811,0.0,1.0
1972-03-29,20.0,20.12,19.88,20.12,23000,2.44444170950239,2.4591083597594,2.42977505924537,2.4591083597594,188182.028727386,0.0,1.0
1972-03-30,20.12,20.12,20.0,20.0,17900,2.4591083597594,2.4591083597594,2.44444170950239,2.44444170950239,146454.709313923,0.0,1.0
1972-04-03,20.25,20.38,20.0,20.12,8000,2.47499723087117,2.49088610198293,2.44444170950239,2.4591083597594,65454.6186877865,0.0,1.0
1972-04-04,20.62,20.62,20.25,20.25,9900,2.52021940249696,2.52021940249696,2.47499723087117,2.47499723087117,81000.090626136,0.0,1.0
1972-04-05,20.38,20.75,20.12,20.62,11900,2.49088610198293,2.53610827360873,2.4591083597594,2.52021940249696,97363.7452980827,0.0,1.0
1972-04-06,20.0,20.38,20.0,20.38,34200,2.44444170950239,2.49088610198293,2.44444170950239,2.49088610198293,279818.494890287,0.0,1.0
1972-04-07,20.38,20.38,20.12,20.12,8200,2.49088610198293,2.49088610198293,2.4591083597594,2.4591083597594,67090.9841549813,0.0,1.0
1972-04-10,20.12,20.25,20.12,20.25,10200,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,83454.638826928,0.0,1.0
1972-04-11,20.25,20.25,20.12,20.12,9500,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,77727.3596917465,0.0,1.0
1972-04-12,20.38,20.38,20.0,20.25,29100,2.49088610198293,2.49088610198293,2.44444170950239,2.47499723087117,238091.175476824,0.0,1.0
1972-04-13,20.25,20.38,20.12,20.38,9900,2.47499723087117,2.49088610198293,2.4591083597594,2.49088610198293,81000.0906261358,0.0,1.0
1972-04-14,20.12,20.25,20.12,20.25,5800,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,47454.5985486453,0.0,1.0
1972-04-17,20.0,20.25,20.0,20.12,14100,2.44444170950239,2.47499723087117,2.44444170950239,2.4591083597594,115363.765437224,0.0,1.0
1972-04-18,20.12,20.25,20.0,20.0,11900,2.4591083597594,2.47499723087117,2.44444170950239,2.44444170950239,97363.7452980826,0.0,1.0
1972-04-19,20.0,20.25,20.0,20.12,14300,2.44444170950239,2.47499723087117,2.44444170950239,2.4591083597594,117000.130904418,0.0,1.0
1972-04-20,20.25,20.25,20.0,20.0,10400,2.47499723087117,2.47499723087117,2.44444170950239,2.44444170950239,85091.0042941225,0.0,1.0
1972-04-21,20.12,20.25,20.0,20.25,6700,2.4591083597594,2.47499723087117,2.44444170950239,2.47499723087117,54818.2431510213,0.0,1.0
1972-04-24,20.12,20.25,20.12,20.12,8900,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,72818.2632901626,0.0,1.0
1972-04-25,20.12,20.25,20.0,20.12,6400,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,52363.6949502293,0.0,1.0
1972-04-26,20.25,20.25,20.0,20.12,5300,2.47499723087117,2.47499723087117,2.44444170950239,2.4591083597594,43363.6848806586,0.0,1.0
1972-04-27,20.25,20.25,20.12,20.25,7700,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,63000.0704869945,0.0,1.0
1972-04-28,20.25,20.25,20.12,20.25,6000,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,49090.9640158399,0.0,1.0
1972-05-01,20.12,20.25,20.0,20.25,8100,2.4591083597594,2.47499723087117,2.44444170950239,2.47499723087117,66272.801421384,0.0,1.0
1972-05-02,20.12,20.38,20.12,20.12,11000,2.4591083597594,2.49088610198293,2.4591083597594,2.4591083597594,90000.1006957066,0.0,1.0
1972-05-03,20.12,20.25,20.12,20.12,10100,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,82636.4560933306,0.0,1.0
1972-05-04,20.25,20.25,20.12,20.12,10700,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,87545.5524949145,0.0,1.0
1972-05-05,20.25,20.25,20.12,20.25,4700,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,38454.5884790746,0.0,1.0
1972-05-08,20.25,20.25,20.0,20.25,28500,2.47499723087117,2.47499723087117,2.44444170950239,2.47499723087117,233182.07907524,0.0,1.0
1972-05-09,20.12,20.25,20.0,20.25,7000,2.4591083597594,2.47499723087117,2.44444170950239,2.47499723087117,57272.7913518133,0.0,1.0
1972-05-10,20.12,20.25,20.12,20.12,6400,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,52363.6949502293,0.0,1.0
1972-05-11,20.25,20.25,20.0,20.12,4900,2.47499723087117,2.47499723087117,2.44444170950239,2.4591083597594,40090.9539462693,0.0,1.0
1972-05-12,20.12,20.25,20.12,20.25,8300,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,67909.1668885786,0.0,1.0
1972-05-15,20.25,20.25,20.12,20.12,22900,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,187363.845993789,0.0,1.0
1972-05-16,20.25,20.25,20.12,20.25,4500,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,36818.2230118799,0.0,1.0
1972-05-17,20.12,20.38,20.12,20.25,6600,2.4591083597594,2.49088610198293,2.4591083597594,2.47499723087117,54000.060417424,0.0,1.0
1972-05-18,20.12,20.25,20.12,20.12,5600,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,45818.2330814507,0.0,1.0
1972-05-19,20.12,20.25,20.12,20.12,11400,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,93272.831630096,0.0,1.0
1972-05-22,20.12,20.25,20.12,20.12,7100,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,58090.9740854106,0.0,1.0
1972-05-23,20.25,20.25,20.12,20.12,6200,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,50727.3294830346,0.0,1.0
1972-05-24,20.12,20.25,20.12,20.25,10200,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,83454.638826928,0.0,1.0
1972-05-25,20.25,20.25,20.12,20.12,7100,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,58090.9740854105,0.0,1.0
1972-05-26,20.25,20.25,20.12,20.25,7800,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,63818.2532205919,0.0,1.0
1972-05-30,20.25,20.25,20.12,20.25,5700,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,46636.4158150479,0.0,1.0
1972-05-31,20.12,20.38,20.0,20.25,5500,2.4591083597594,2.49088610198293,2.44444170950239,2.47499723087117,45000.0503478533,0.0,1.0
1972-06-01,20.12,20.38,20.12,20.12,12000,2.4591083597594,2.49088610198293,2.4591083597594,2.4591083597594,98181.92803168,0.0,1.0
1972-06-02,20.25,20.25,20.12,20.12,4700,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,38454.5884790746,0.0,1.0
1972-06-05,20.25,20.38,20.12,20.25,5300,2.47499723087117,2.49088610198293,2.4591083597594,2.47499723087117,43363.6848806586,0.0,1.0
1972-06-06,20.25,20.38,20.12,20.25,11400,2.47499723087117,2.49088610198293,2.4591083597594,2.47499723087117,93272.8316300958,0.0,1.0
1972-06-07,20.12,20.25,20.12,20.25,6700,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,54818.2431510213,0.0,1.0
1972-06-08,20.12,20.25,20.12,20.12,4700,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,38454.5884790747,0.0,1.0
1972-06-09,20.12,20.25,20.12,20.12,2900,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,23727.2992743227,0.0,1.0
1972-06-12,20.38,20.38,20.12,20.12,7600,2.49088610198293,2.49088610198293,2.4591083597594,2.4591083597594,62181.8877533973,0.0,1.0
1972-06-13,20.25,20.38,20.12,20.38,3400,2.47499723087117,2.49088610198293,2.4591083597594,2.49088610198293,27818.2129423093,0.0,1.0
1972-06-14,20.25,20.38,20.25,20.25,4400,2.47499723087117,2.49088610198293,2.47499723087117,2.47499723087117,36000.0402782826,0.0,1.0
1972-06-15,20.25,20.5,20.25,20.25,4800,2.47499723087117,2.50555275223995,2.47499723087117,2.47499723087117,39272.7712126719,0.0,1.0
1972-06-16,20.0,20.0,19.88,20.0,10800,2.44444170950239,2.44444170950239,2.42977505924537,2.44444170950239,88363.7352285118,0.0,1.0
1972-06-19,19.88,20.0,19.88,20.0,9200,2.42977505924537,2.44444170950239,2.42977505924537,2.44444170950239,75272.8114909547,0.0,1.0
1972-06-20,20.0,20.12,19.88,19.88,5700,2.44444170950239,2.4591083597594,2.42977505924537,2.42977505924537,46636.4158150479,0.0,1.0
1972-06-21,19.88,20.0,19.88,20.0,8700,2.42977505924537,2.44444170950239,2.42977505924537,2.44444170950239,71181.897822968,0.0,1.0
1972-06-22,19.88,20.0,19.88,19.88,10900,2.42977505924537,2.44444170950239,2.42977505924537,2.42977505924537,89181.9179621093,0.0,1.0
1972-06-23,19.88,20.0,19.88,19.88,5300,2.42977505924537,2.44444170950239,2.42977505924537,2.42977505924537,43363.6848806587,0.0,1.0
1972-06-26,19.62,20.0,19.62,19.88,6700,2.39799731702184,2.44444170950239,2.39799731702184,2.42977505924537,54818.2431510213,0.0,1.0
1972-06-27,19.62,19.75,19.62,19.62,8600,2.39799731702184,2.41388618813361,2.39799731702184,2.39799731702184,70363.7150893707,0.0,1.0
1972-06-28,19.75,19.88,19.62,19.62,4400,2.41388618813361,2.42977505924537,2.39799731702184,2.39799731702184,36000.0402782826,0.0,1.0
1972-06-29,20.0,20.0,19.75,19.75,5600,2.44444170950239,2.44444170950239,2.41388618813361,2.41388618813361,45818.2330814506,0.0,1.0
1972-06-30,19.75,20.0,19.75,20.0,5600,2.41388618813361,2.44444170950239,2.41388618813361,2.44444170950239,45818.2330814506,0.0,1.0
1972-07-03,19.88,20.0,19.75,19.75,5800,2.42977505924537,2.44444170950239,2.41388618813361,2.41388618813361,47454.5985486453,0.0,1.0
1972-07-05,19.75,20.0,19.75,19.88,10900,2.41388618813361,2.44444170950239,2.41388618813361,2.42977505924537,89181.9179621092,0.0,1.0
1972-07-06,20.0,20.0,19.75,19.75,5600,2.44444170950239,2.44444170950239,2.41388618813361,2.41388618813361,45818.2330814506,0.0,1.0
1972-07-07,19.88,20.0,19.75,20.0,6400,2.42977505924537,2.44444170950239,2.41388618813361,2.44444170950239,52363.6949502293,0.0,1.0
1972-07-10,19.75,20.0,19.75,19.88,12400,2.41388618813361,2.44444170950239,2.41388618813361,2.42977505924537,101454.658966069,0.0,1.0
1972-07-11,19.88,20.0,19.75,19.75,4700,2.42977505924537,2.44444170950239,2.41388618813361,2.41388618813361,38454.5884790747,0.0,1.0
1972-07-12,19.75,19.88,19.62,19.88,8500,2.41388618813361,2.42977505924537,2.39799731702184,2.42977505924537,69545.5323557732,0.0,1.0
1972-07-13,19.75,19.75,19.62,19.75,6200,2.41388618813361,2.41388618813361,2.39799731702184,2.41388618813361,50727.3294830346,0.0,1.0
1972-07-14,19.62,19.75,19.62,19.75,4200,2.39799731702184,2.41388618813361,2.39799731702184,2.41388618813361,34363.674811088,0.0,1.0
1972-07-17,19.75,19.88,19.75,19.75,6700,2.41388618813361,2.42977505924537,2.41388618813361,2.41388618813361,54818.2431510212,0.0,1.0
1972-07-18,19.75,19.88,19.75,19.75,6000,2.41388618813361,2.42977505924537,2.41388618813361,2.41388618813361,49090.9640158399,0.0,1.0
1972-07-19,19.88,19.88,19.75,19.75,10300,2.42977505924537,2.42977505924537,2.41388618813361,2.41388618813361,84272.8215605253,0.0,1.0
1972-07-20,19.88,19.88,19.62,19.88,7600,2.42977505924537,2.42977505924537,2.39799731702184,2.42977505924537,62181.8877533973,0.0,1.0
1972-07-21,19.88,19.88,19.75,19.88,7800,2.42977505924537,2.42977505924537,2.41388618813361,2.42977505924537,63818.253220592,0.0,1.0
1972-07-24,19.62,19.88,19.62,19.88,8500,2.39799731702184,2.42977505924537,2.39799731702184,2.42977505924537,69545.5323557733,0.0,1.0
1972-07-25,19.75,19.88,19.62,19.62,6700,2.41388618813361,2.42977505924537,2.39799731702184,2.39799731702184,54818.2431510212,0.0,1.0
1972-07-26,19.75,19.88,19.75,19.75,6500,2.41388618813361,2.42977505924537,2.41388618813361,2.41388618813361,53181.8776838266,0.0,1.0
1972-07-27,19.75,19.88,19.75,19.75,5700,2.41388618813361,2.42977505924537,2.41388618813361,2.41388618813361,46636.4158150479,0.0,1.0
1972-07-28,19.75,19.88,19.75,19.75,5300,2.41388618813361,2.42977505924537,2.41388618813361,2.41388618813361,43363.6848806586,0.0,1.0
1972-07-31,19.88,20.0,19.75,19.75,6200,2.42977505924537,2.44444170950239,2.41388618813361,2.41388618813361,50727.3294830347,0.0,1.0
1972-08-01,20.0,20.0,19.75,19.88,4700,2.44444170950239,2.44444170950239,2.41388618813361,2.42977505924537,38454.5884790746,0.0,1.0
1972-08-02,19.88,20.0,19.88,20.0,7100,2.42977505924537,2.44444170950239,2.42977505924537,2.44444170950239,58090.9740854107,0.0,1.0
1972-08-03,19.75,19.88,19.75,19.88,8200,2.41388618813361,2.42977505924537,2.41388618813361,2.42977505924537,67090.9841549812,0.0,1.0
1972-08-04,19.75,20.0,19.75,19.75,6000,2.41388618813361,2.44444170950239,2.41388618813361,2.41388618813361,49090.9640158399,0.0,1.0
1972-08-07,19.75,19.88,19.75,19.75,5600,2.41388618813361,2.42977505924537,2.41388618813361,2.41388618813361,45818.2330814506,0.0,1.0
1972-08-08,19.88,20.0,19.88,19.88,6600,2.42977505924537,2.44444170950239,2.42977505924537,2.42977505924537,54000.060417424,0.0,1.0
1972-08-09,19.75,20.0,19.75,19.88,7600,2.41388618813361,2.44444170950239,2.41388618813361,2.42977505924537,62181.8877533972,0.0,1.0
1972-08-10,19.75,19.88,19.62,19.75,6000,2.41388618813361,2.42977505924537,2.39799731702184,2.41388618813361,49090.9640158399,0.0,1.0
1972-08-11,19.88,19.88,19.75,19.75,2900,2.42977505924537,2.42977505924537,2.41388618813361,2.41388618813361,23727.2992743227,0.0,1.0
1972-08-14,20.0,20.0,19.75,19.88,6600,2.44444170950239,2.44444170950239,2.41388618813361,2.42977505924537,54000.0604174239,0.0,1.0
1972-08-15,19.75,20.0,19.75,20.0,3900,2.41388618813361,2.44444170950239,2.41388618813361,2.44444170950239,31909.1266102959,0.0,1.0
1972-08-16,19.88,19.88,19.75,19.75,2700,2.42977505924537,2.42977505924537,2.41388618813361,2.41388618813361,22090.933807128,0.0,1.0
1972-08-17,20.12,20.12,19.88,19.88,8500,2.4591083597594,2.4591083597594,2.42977505924537,2.42977505924537,69545.5323557733,0.0,1.0
1972-08-18,20.0,20.12,20.0,20.12,9100,2.44444170950239,2.4591083597594,2.44444170950239,2.4591083597594,74454.6287573572,0.0,1.0
1972-08-21,20.0,20.12,19.88,20.0,4100,2.44444170950239,2.4591083597594,2.42977505924537,2.44444170950239,33545.4920774906,0.0,1.0
1972-08-22,20.0,20.12,20.0,20.0,5600,2.44444170950239,2.4591083597594,2.44444170950239,2.44444170950239,45818.2330814506,0.0,1.0
1972-08-23,20.0,20.12,19.88,20.0,5800,2.44444170950239,2.4591083597594,2.42977505924537,2.44444170950239,47454.5985486452,0.0,1.0
1972-08-24,19.88,20.12,19.88,20.0,8900,2.42977505924537,2.4591083597594,2.42977505924537,2.44444170950239,72818.2632901627,0.0,1.0
1972-08-25,20.0,20.25,19.88,19.88,6900,2.44444170950239,2.47499723087117,2.42977505924537,2.42977505924537,56454.6086182159,0.0,1.0
1972-08-28,20.0,20.12,20.0,20.0,4900,2.44444170950239,2.4591083597594,2.44444170950239,2.44444170950239,40090.9539462693,0.0,1.0
1972-08-29,20.0,20.12,19.88,20.0,3700,2.44444170950239,2.4591083597594,2.42977505924537,2.44444170950239,30272.7611431013,0.0,1.0
1972-08-30,20.12,20.12,20.0,20.0,5000,2.4591083597594,2.4591083597594,2.44444170950239,2.44444170950239,40909.1366798667,0.0,1.0
1972-08-31,20.0,20.12,19.88,20.12,9600,2.44444170950239,2.4591083597594,2.42977505924537,2.4591083597594,78545.5424253438,0.0,1.0
1972-09-01,20.0,20.25,19.88,20.0,14300,2.44444170950239,2.47499723087117,2.42977505924537,2.44444170950239,117000.130904418,0.0,1.0
1972-09-05,20.0,20.12,19.88,20.0,3900,2.44444170950239,2.4591083597594,2.42977505924537,2.44444170950239,31909.1266102959,0.0,1.0
1972-09-06,19.88,20.0,19.88,20.0,7900,2.42977505924537,2.44444170950239,2.42977505924537,2.44444170950239,64636.4359541893,0.0,1.0
1972-09-07,19.75,20.0,19.75,19.88,7000,2.41388618813361,2.44444170950239,2.41388618813361,2.42977505924537,57272.7913518132,0.0,1.0
1972-09-08,20.0,20.0,19.75,19.75,4000,2.44444170950239,2.44444170950239,2.41388618813361,2.41388618813361,32727.3093438933,0.0,1.0
1972-09-11,20.0,20.0,19.88,20.0,5500,2.44444170950239,2.44444170950239,2.42977505924537,2.44444170950239,45000.0503478532,0.0,1.0
1972-09-12,20.0,20.0,19.88,20.0,2500,2.44444170950239,2.44444170950239,2.42977505924537,2.44444170950239,20454.5683399333,0.0,1.0
1972-09-13,19.75,20.0,19.75,20.0,8700,2.41388618813361,2.44444170950239,2.41388618813361,2.44444170950239,71181.8978229679,0.0,1.0
1972-09-14,20.0,20.0,19.88,19.88,4900,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,40090.9539462693,0.0,1.0
1972-09-15,19.75,20.0,19.75,20.0,4900,2.41388618813361,2.44444170950239,2.41388618813361,2.44444170950239,40090.9539462693,0.0,1.0
1972-09-18,19.75,19.88,19.75,19.75,3500,2.41388618813361,2.42977505924537,2.41388618813361,2.41388618813361,28636.3956759066,0.0,1.0
1972-09-19,19.88,20.0,19.75,19.75,5000,2.42977505924537,2.44444170950239,2.41388618813361,2.41388618813361,40909.1366798667,0.0,1.0
1972-09-20,20.0,20.0,19.75,19.88,5100,2.44444170950239,2.44444170950239,2.41388618813361,2.42977505924537,41727.3194134639,0.0,1.0
1972-09-21,19.5,19.75,19.38,19.75,7300,2.38333066676483,2.41388618813361,2.36866401650781,2.41388618813361,59727.3395526052,0.0,1.0
1972-09-22,19.25,19.62,19.25,19.5,6900,2.35277514539605,2.39799731702184,2.35277514539605,2.38333066676483,56454.6086182159,0.0,1.0
1972-09-25,19.38,19.38,19.25,19.25,16800,2.36866401650781,2.36866401650781,2.35277514539605,2.35277514539605,137454.699244352,0.0,1.0
1972-09-26,19.25,19.25,19.25,19.25,39300,2.35277514539605,2.35277514539605,2.35277514539605,2.35277514539605,321545.814303751,0.0,1.0
1972-09-27,19.38,19.62,19.25,19.25,39700,2.36866401650781,2.39799731702184,2.35277514539605,2.35277514539605,324818.545238141,0.0,1.0
1972-09-28,19.62,19.62,19.38,19.38,30200,2.39799731702184,2.39799731702184,2.36866401650781,2.36866401650781,247091.185546395,0.0,1.0
1972-09-29,19.62,19.62,19.38,19.62,9300,2.39799731702184,2.39799731702184,2.36866401650781,2.39799731702184,76090.994224552,0.0,1.0
1972-10-02,19.38,19.62,19.38,19.62,9600,2.36866401650781,2.39799731702184,2.36866401650781,2.39799731702184,78545.542425344,0.0,1.0
1972-10-03,19.5,19.62,19.38,19.38,13100,2.38333066676483,2.39799731702184,2.36866401650781,2.36866401650781,107181.93810125,0.0,1.0
1972-10-04,19.5,19.62,19.5,19.5,25300,2.38333066676483,2.39799731702184,2.38333066676483,2.38333066676483,207000.231600125,0.0,1.0
1972-10-05,19.75,19.75,19.5,19.5,12100,2.41388618813361,2.41388618813361,2.38333066676483,2.38333066676483,99000.1107652772,0.0,1.0
1972-10-06,19.75,19.75,19.5,19.75,14500,2.41388618813361,2.41388618813361,2.38333066676483,2.41388618813361,118636.496371613,0.0,1.0
1972-10-09,19.75,19.75,19.5,19.75,7900,2.41388618813361,2.41388618813361,2.38333066676483,2.41388618813361,64636.4359541892,0.0,1.0
1972-10-10,19.5,19.62,19.5,19.62,4500,2.38333066676483,2.39799731702184,2.38333066676483,2.39799731702184,36818.2230118799,0.0,1.0
1972-10-11,19.62,19.62,19.5,19.5,7300,2.39799731702184,2.39799731702184,2.38333066676483,2.38333066676483,59727.3395526053,0.0,1.0
1972-10-12,19.75,19.75,19.5,19.62,5900,2.41388618813361,2.41388618813361,2.38333066676483,2.39799731702184,48272.7812822426,0.0,1.0
1972-10-13,19.5,19.75,19.5,19.75,4200,2.38333066676483,2.41388618813361,2.38333066676483,2.41388618813361,34363.6748110879,0.0,1.0
1972-10-16,19.5,19.62,19.5,19.5,4600,2.38333066676483,2.39799731702184,2.38333066676483,2.38333066676483,37636.4057454773,0.0,1.0
1972-10-17,19.62,19.62,19.5,19.5,7800,2.39799731702184,2.39799731702184,2.38333066676483,2.38333066676483,63818.253220592,0.0,1.0
1972-10-18,19.75,19.75,19.5,19.62,6400,2.41388618813361,2.41388618813361,2.38333066676483,2.39799731702184,52363.6949502292,0.0,1.0
1972-10-19,19.75,19.75,19.62,19.75,6200,2.41388618813361,2.41388618813361,2.39799731702184,2.41388618813361,50727.3294830346,0.0,1.0
1972-10-20,19.5,19.75,19.5,19.75,5700,2.38333066676483,2.41388618813361,2.38333066676483,2.41388618813361,46636.4158150479,0.0,1.0
1972-10-23,19.75,19.75,19.5,19.5,3300,2.41388618813361,2.41388618813361,2.38333066676483,2.38333066676483,27000.030208712,0.0,1.0
1972-10-24,19.75,19.75,19.5,19.75,7200,2.41388618813361,2.41388618813361,2.38333066676483,2.41388618813361,58909.1568190079,0.0,1.0
1972-10-25,19.75,19.75,19.62,19.75,8500,2.41388618813361,2.41388618813361,2.39799731702184,2.41388618813361,69545.5323557732,0.0,1.0
1972-10-26,19.62,19.75,19.62,19.75,21400,2.39799731702184,2.41388618813361,2.39799731702184,2.41388618813361,175091.104989829,0.0,1.0
1972-10-27,19.62,19.75,19.62,19.62,6400,2.39799731702184,2.41388618813361,2.39799731702184,2.39799731702184,52363.6949502293,0.0,1.0
1972-10-30,19.62,19.88,19.62,19.62,7300,2.39799731702184,2.42977505924537,2.39799731702184,2.39799731702184,59727.3395526053,0.0,1.0
1972-10-31,19.75,19.88,19.75,19.75,12900,2.41388618813361,2.42977505924537,2.41388618813361,2.41388618813361,105545.572634056,0.0,1.0
1972-11-01,20.12,20.25,19.88,19.88,18800,2.4591083597594,2.47499723087117,2.42977505924537,2.42977505924537,153818.353916299,0.0,1.0
1972-11-02,20.25,20.38,20.12,20.12,15300,2.47499723087117,2.49088610198293,2.4591083597594,2.4591083597594,125181.958240392,0.0,1.0
1972-11-03,20.5,20.62,20.25,20.25,17800,2.50555275223995,2.52021940249696,2.47499723087117,2.47499723087117,145636.526580325,0.0,1.0
1972-11-06,20.62,20.62,20.38,20.5,16100,2.52021940249696,2.52021940249696,2.49088610198293,2.50555275223995,131727.420109171,0.0,1.0
1972-11-08,20.5,20.75,20.38,20.62,13000,2.50555275223995,2.53610827360873,2.49088610198293,2.52021940249696,106363.755367653,0.0,1.0
1972-11-09,20.5,20.75,20.5,20.5,11300,2.50555275223995,2.53610827360873,2.50555275223995,2.50555275223995,92454.6488964985,0.0,1.0
1972-11-10,20.75,20.75,20.5,20.5,19300,2.53610827360873,2.53610827360873,2.50555275223995,2.50555275223995,157909.267584285,0.0,1.0
1972-11-13,20.62,20.75,20.5,20.75,9800,2.52021940249696,2.53610827360873,2.50555275223995,2.53610827360873,80181.9078925386,0.0,1.0
1972-11-14,20.62,20.75,20.5,20.62,13700,2.52021940249696,2.53610827360873,2.50555275223995,2.52021940249696,112091.034502835,0.0,1.0
1972-11-15,20.5,20.75,20.5,20.62,13900,2.50555275223995,2.53610827360873,2.50555275223995,2.52021940249696,113727.399970029,0.0,1.0
1972-11-16,20.75,20.75,20.5,20.5,14800,2.53610827360873,2.53610827360873,2.50555275223995,2.50555275223995,121091.044572405,0.0,1.0
1972-11-17,20.62,20.88,20.62,20.75,13400,2.52021940249696,2.55199714472049,2.52021940249696,2.53610827360873,109636.486302043,0.0,1.0
1972-11-20,21.0,21.0,20.62,20.62,13000,2.56666379497751,2.56666379497751,2.52021940249696,2.52021940249696,106363.755367653,0.0,1.0
1972-11-21,21.5,21.5,21.0,21.0,37500,2.62777483771507,2.62777483771507,2.56666379497751,2.56666379497751,306818.525098999,0.0,1.0
1972-11-22,21.62,21.88,21.62,21.62,29500,2.64244148797208,2.67421923019561,2.64244148797208,2.64244148797208,241363.906411213,0.0,1.0
1972-11-24,21.88,22.0,21.62,21.62,31200,2.67421923019561,2.68888588045263,2.64244148797208,2.64244148797208,255273.012882368,0.0,1.0
1972-11-27,21.88,22.0,21.62,21.88,26200,2.67421923019561,2.68888588045263,2.64244148797208,2.67421923019561,214363.876202501,0.0,1.0
1972-11-28,21.88,22.12,21.88,21.88,41800,2.67421923019561,2.70355253070964,2.67421923019561,2.67421923019561,342000.382643685,0.0,1.0
1972-11-29,21.75,22.0,21.75,21.88,17200,2.65833035908385,2.68888588045263,2.65833035908385,2.67421923019561,140727.430178741,0.0,1.0
1972-11-30,21.5,21.88,21.5,21.75,16200,2.62777483771507,2.67421923019561,2.62777483771507,2.65833035908385,132545.602842768,0.0,1.0
1972-12-01,21.75,21.75,21.5,21.5,13300,2.65833035908385,2.65833035908385,2.62777483771507,2.62777483771507,108818.303568445,0.0,1.0
1972-12-04,21.75,21.88,21.62,21.75,15900,2.65833035908385,2.67421923019561,2.64244148797208,2.65833035908385,130091.054641976,0.0,1.0
1972-12-05,21.62,21.88,21.62,21.75,11200,2.64244148797208,2.67421923019561,2.64244148797208,2.65833035908385,91636.4661629013,0.0,1.0
1972-12-06,21.75,21.88,21.62,21.62,46700,2.65833035908385,2.67421923019561,2.64244148797208,2.64244148797208,382091.336589954,0.0,1.0
1972-12-07,21.88,21.88,21.75,21.75,14000,2.67421923019561,2.67421923019561,2.65833035908385,2.65833035908385,114545.582703627,0.0,1.0
1972-12-08,21.75,21.88,21.75,21.88,10900,2.65833035908385,2.67421923019561,2.65833035908385,2.67421923019561,89181.9179621091,0.0,1.0
1972-12-11,21.62,21.88,21.5,21.75,13400,2.64244148797208,2.67421923019561,2.62777483771507,2.65833035908385,109636.486302043,0.0,1.0
1972-12-12,21.5,21.75,21.5,21.62,8700,2.62777483771507,2.65833035908385,2.62777483771507,2.64244148797208,71181.8978229678,0.0,1.0
1972-12-13,21.5,21.62,21.38,21.5,13700,2.62777483771507,2.64244148797208,2.61310818745805,2.62777483771507,112091.034502834,0.0,1.0
1972-12-14,21.38,21.5,21.12,21.5,7800,2.61310818745805,2.62777483771507,2.58133044523452,2.62777483771507,63818.253220592,0.0,1.0
1972-12-15,21.38,21.38,21.0,21.38,12200,2.61310818745805,2.61310818745805,2.56666379497751,2.61310818745805,99818.2934988746,0.0,1.0
1972-12-18,21.25,21.38,21.0,21.38,11100,2.59721931634629,2.61310818745805,2.56666379497751,2.61310818745805,90818.2834293038,0.0,1.0
1972-12-19,21.0,21.12,21.0,21.12,9400,2.56666379497751,2.58133044523452,2.56666379497751,2.58133044523452,76909.1769581492,0.0,1.0
1972-12-20,21.12,21.38,21.0,21.0,14700,2.58133044523452,2.61310818745805,2.56666379497751,2.56666379497751,120272.861838808,0.0,1.0
1972-12-21,20.12,20.75,20.12,20.75,16700,2.4591083597594,2.53610827360873,2.4591083597594,2.53610827360873,136636.516510755,0.0,1.0
1972-12-22,20.12,20.25,20.0,20.12,10500,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,85909.18702772,0.0,1.0
1972-12-26,20.25,20.25,20.0,20.12,11000,2.47499723087117,2.47499723087117,2.44444170950239,2.4591083597594,90000.1006957065,0.0,1.0
1972-12-27,20.38,20.38,20.12,20.25,9100,2.49088610198293,2.49088610198293,2.4591083597594,2.47499723087117,74454.6287573573,0.0,1.0
1972-12-29,20.62,20.62,20.12,20.38,15600,2.52021940249696,2.52021940249696,2.4591083597594,2.49088610198293,127636.506441184,0.0,1.0
1973-01-02,20.75,20.88,20.5,20.62,13000,2.53610827360873,2.55199714472049,2.50555275223995,2.52021940249696,106363.755367653,0.0,1.0
1973-01-03,20.88,21.0,20.75,20.75,12800,2.55199714472049,2.56666379497751,2.53610827360873,2.53610827360873,104727.389900459,0.0,1.0
1973-01-04,21.12,21.12,20.88,20.88,13700,2.58133044523452,2.58133044523452,2.55199714472049,2.55199714472049,112091.034502835,0.0,1.0
1973-01-05,21.12,21.25,20.88,21.12,10300,2.58133044523452,2.59721931634629,2.55199714472049,2.58133044523452,84272.8215605253,0.0,1.0
1973-01-08,21.0,21.25,21.0,21.12,8300,2.56666379497751,2.59721931634629,2.56666379497751,2.58133044523452,67909.1668885785,0.0,1.0
1973-01-09,20.88,21.25,20.88,21.0,10500,2.55199714472049,2.59721931634629,2.55199714472049,2.56666379497751,85909.18702772,0.0,1.0
1973-01-10,21.12,21.25,21.0,21.0,6800,2.58133044523452,2.59721931634629,2.56666379497751,2.56666379497751,55636.4258846186,0.0,1.0
1973-01-11,21.0,21.12,21.0,21.12,11000,2.56666379497751,2.58133044523452,2.56666379497751,2.58133044523452,90000.1006957065,0.0,1.0
1973-01-12,21.12,21.12,21.0,21.0,8400,2.58133044523452,2.58133044523452,2.56666379497751,2.56666379497751,68727.349622176,0.0,1.0
1973-01-15,21.12,21.25,20.88,21.12,27100,2.58133044523452,2.59721931634629,2.55199714472049,2.58133044523452,221727.520804877,0.0,1.0
1973-01-16,21.12,21.25,21.0,21.12,10400,2.58133044523452,2.59721931634629,2.56666379497751,2.58133044523452,85091.0042941226,0.0,1.0
1973-01-17,21.0,21.12,21.0,21.12,14200,2.56666379497751,2.58133044523452,2.56666379497751,2.58133044523452,116181.948170821,0.0,1.0
1973-01-18,21.0,21.12,20.75,21.0,11900,2.56666379497751,2.58133044523452,2.53610827360873,2.56666379497751,97363.7452980824,0.0,1.0
1973-01-19,21.0,21.12,20.75,21.0,8900,2.56666379497751,2.58133044523452,2.53610827360873,2.56666379497751,72818.2632901625,0.0,1.0
1973-01-22,20.62,21.0,20.62,21.0,10500,2.52021940249696,2.56666379497751,2.52021940249696,2.56666379497751,85909.18702772,0.0,1.0
1973-01-23,20.5,20.62,20.25,20.62,19000,2.50555275223995,2.52021940249696,2.47499723087117,2.52021940249696,155454.719383493,0.0,1.0
1973-01-24,20.38,20.75,20.38,20.5,16000,2.49088610198293,2.53610827360873,2.49088610198293,2.50555275223995,130909.237375573,0.0,1.0
1973-01-26,20.25,20.38,20.12,20.38,11600,2.47499723087117,2.49088610198293,2.4591083597594,2.49088610198293,94909.1970972905,0.0,1.0
1973-01-29,20.25,20.38,20.25,20.25,10100,2.47499723087117,2.49088610198293,2.47499723087117,2.47499723087117,82636.4560933305,0.0,1.0
1973-01-30,20.25,20.25,20.12,20.25,10600,2.47499723087117,2.47499723087117,2.4591083597594,2.47499723087117,86727.3697613172,0.0,1.0
1973-01-31,20.5,20.5,20.25,20.25,8500,2.50555275223995,2.50555275223995,2.47499723087117,2.47499723087117,69545.5323557732,0.0,1.0
1973-02-01,20.12,20.5,20.12,20.5,8000,2.4591083597594,2.50555275223995,2.4591083597594,2.50555275223995,65454.6186877866,0.0,1.0
1973-02-02,20.38,20.38,20.12,20.12,8400,2.49088610198293,2.49088610198293,2.4591083597594,2.4591083597594,68727.349622176,0.0,1.0
1973-02-05,20.38,20.38,20.12,20.38,10800,2.49088610198293,2.49088610198293,2.4591083597594,2.49088610198293,88363.735228512,0.0,1.0
1973-02-06,20.25,20.38,20.25,20.38,5900,2.47499723087117,2.49088610198293,2.47499723087117,2.49088610198293,48272.7812822426,0.0,1.0
1973-02-07,20.25,20.5,20.25,20.25,9500,2.47499723087117,2.50555275223995,2.47499723087117,2.47499723087117,77727.3596917465,0.0,1.0
1973-02-08,20.12,20.25,20.12,20.25,6600,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,54000.060417424,0.0,1.0
1973-02-09,20.12,20.25,20.12,20.12,7600,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,62181.8877533973,0.0,1.0
1973-02-12,20.38,20.38,20.12,20.12,9000,2.49088610198293,2.49088610198293,2.4591083597594,2.4591083597594,73636.44602376,0.0,1.0
1973-02-13,20.12,20.38,20.12,20.38,12100,2.4591083597594,2.49088610198293,2.4591083597594,2.49088610198293,99000.1107652773,0.0,1.0
1973-02-14,20.38,20.38,20.12,20.12,7200,2.49088610198293,2.49088610198293,2.4591083597594,2.4591083597594,58909.156819008,0.0,1.0
1973-02-15,20.12,20.38,20.12,20.38,7400,2.4591083597594,2.49088610198293,2.4591083597594,2.49088610198293,60545.5222862026,0.0,1.0
1973-02-16,20.25,20.25,20.0,20.12,9300,2.47499723087117,2.47499723087117,2.44444170950239,2.4591083597594,76090.9942245518,0.0,1.0
1973-02-20,20.38,20.38,20.25,20.25,9400,2.49088610198293,2.49088610198293,2.47499723087117,2.47499723087117,76909.1769581493,0.0,1.0
1973-02-21,20.38,20.38,20.25,20.38,6400,2.49088610198293,2.49088610198293,2.47499723087117,2.49088610198293,52363.6949502293,0.0,1.0
1973-02-22,20.25,20.38,20.25,20.38,5800,2.47499723087117,2.49088610198293,2.47499723087117,2.49088610198293,47454.5985486452,0.0,1.0
1973-02-23,20.25,20.5,20.25,20.25,7000,2.47499723087117,2.50555275223995,2.47499723087117,2.47499723087117,57272.7913518132,0.0,1.0
1973-02-26,20.38,20.5,20.25,20.25,5000,2.49088610198293,2.50555275223995,2.47499723087117,2.47499723087117,40909.1366798667,0.0,1.0
1973-02-27,20.38,20.5,20.25,20.38,4900,2.49088610198293,2.50555275223995,2.47499723087117,2.49088610198293,40090.9539462693,0.0,1.0
1973-02-28,20.5,20.5,20.25,20.38,3800,2.50555275223995,2.50555275223995,2.47499723087117,2.49088610198293,31090.9438766986,0.0,1.0
1973-03-01,20.25,20.5,20.25,20.5,8000,2.47499723087117,2.50555275223995,2.47499723087117,2.50555275223995,65454.6186877865,0.0,1.0
1973-03-02,20.5,20.5,20.25,20.25,6500,2.50555275223995,2.50555275223995,2.47499723087117,2.47499723087117,53181.8776838265,0.0,1.0
1973-03-05,20.25,20.5,20.25,20.5,5600,2.47499723087117,2.50555275223995,2.47499723087117,2.50555275223995,45818.2330814506,0.0,1.0
1973-03-06,20.25,20.5,20.25,20.25,9900,2.47499723087117,2.50555275223995,2.47499723087117,2.47499723087117,81000.0906261358,0.0,1.0
1973-03-07,20.88,21.0,20.38,20.38,10500,2.55199714472049,2.56666379497751,2.49088610198293,2.49088610198293,85909.18702772,0.0,1.0
1973-03-08,21.12,21.12,20.75,20.88,14000,2.58133044523452,2.58133044523452,2.53610827360873,2.55199714472049,114545.582703627,0.0,1.0
1973-03-09,20.88,21.12,20.88,21.12,9600,2.55199714472049,2.58133044523452,2.55199714472049,2.58133044523452,78545.542425344,0.0,1.0
1973-03-12,21.0,21.0,20.75,20.88,7000,2.56666379497751,2.56666379497751,2.53610827360873,2.55199714472049,57272.7913518132,0.0,1.0
1973-03-13,20.62,20.88,20.62,20.88,7100,2.52021940249696,2.55199714472049,2.52021940249696,2.55199714472049,58090.9740854106,0.0,1.0
1973-03-14,20.5,20.75,20.5,20.62,5500,2.50555275223995,2.53610827360873,2.50555275223995,2.52021940249696,45000.0503478532,0.0,1.0
1973-03-15,20.5,20.62,20.25,20.5,12100,2.50555275223995,2.52021940249696,2.47499723087117,2.50555275223995,99000.1107652771,0.0,1.0
1973-03-16,20.75,20.88,20.62,20.62,8500,2.53610827360873,2.55199714472049,2.52021940249696,2.52021940249696,69545.5323557732,0.0,1.0
1973-03-19,20.62,20.62,20.38,20.62,7400,2.52021940249696,2.52021940249696,2.49088610198293,2.52021940249696,60545.5222862026,0.0,1.0
1973-03-20,20.62,20.75,20.38,20.62,12200,2.52021940249696,2.53610827360873,2.49088610198293,2.52021940249696,99818.2934988746,0.0,1.0
1973-03-21,20.75,20.75,20.62,20.62,8400,2.53610827360873,2.53610827360873,2.52021940249696,2.52021940249696,68727.3496221759,0.0,1.0
1973-03-22,20.75,20.75,20.62,20.75,12800,2.53610827360873,2.53610827360873,2.52021940249696,2.53610827360873,104727.389900458,0.0,1.0
1973-03-23,20.0,20.38,20.0,20.38,6600,2.44444170950239,2.49088610198293,2.44444170950239,2.49088610198293,54000.0604174239,0.0,1.0
1973-03-26,20.25,20.25,20.0,20.0,10000,2.47499723087117,2.47499723087117,2.44444170950239,2.44444170950239,81818.2733597332,0.0,1.0
1973-03-27,20.25,20.38,20.12,20.25,10400,2.47499723087117,2.49088610198293,2.4591083597594,2.47499723087117,85091.0042941225,0.0,1.0
1973-03-28,20.12,20.25,20.0,20.25,10500,2.4591083597594,2.47499723087117,2.44444170950239,2.47499723087117,85909.18702772,0.0,1.0
1973-03-29,20.25,20.25,20.12,20.12,5200,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,42545.5021470612,0.0,1.0
1973-03-30,20.0,20.25,20.0,20.25,4100,2.44444170950239,2.47499723087117,2.44444170950239,2.47499723087117,33545.4920774906,0.0,1.0
1973-04-02,20.0,20.25,20.0,20.0,7000,2.44444170950239,2.47499723087117,2.44444170950239,2.44444170950239,57272.7913518132,0.0,1.0
1973-04-03,20.12,20.25,20.12,20.12,4600,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,37636.4057454773,0.0,1.0
1973-04-04,20.12,20.25,20.12,20.12,8400,2.4591083597594,2.47499723087117,2.4591083597594,2.4591083597594,68727.349622176,0.0,1.0
1973-04-05,20.25,20.25,20.12,20.12,9600,2.47499723087117,2.47499723087117,2.4591083597594,2.4591083597594,78545.5424253438,0.0,1.0
1973-04-06,20.12,20.25,20.12,20.25,5300,2.4591083597594,2.47499723087117,2.4591083597594,2.47499723087117,43363.6848806587,0.0,1.0
1973-04-09,20.12,20.25,20.0,20.12,10300,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,84272.8215605253,0.0,1.0
1973-04-10,20.0,20.25,20.0,20.12,11500,2.44444170950239,2.47499723087117,2.44444170950239,2.4591083597594,94091.0143636931,0.0,1.0
1973-04-11,20.25,20.25,20.0,20.0,8300,2.47499723087117,2.47499723087117,2.44444170950239,2.44444170950239,67909.1668885785,0.0,1.0
1973-04-12,20.38,20.38,20.12,20.25,8800,2.49088610198293,2.49088610198293,2.4591083597594,2.47499723087117,72000.0805565653,0.0,1.0
1973-04-13,20.25,20.38,20.25,20.38,6500,2.47499723087117,2.49088610198293,2.47499723087117,2.49088610198293,53181.8776838266,0.0,1.0
1973-04-16,20.5,20.62,20.38,20.38,6400,2.50555275223995,2.52021940249696,2.49088610198293,2.49088610198293,52363.6949502292,0.0,1.0
1973-04-17,20.5,20.62,20.38,20.5,11800,2.50555275223995,2.52021940249696,2.49088610198293,2.50555275223995,96545.5625644851,0.0,1.0
1973-04-18,20.5,20.5,20.38,20.5,9400,2.50555275223995,2.50555275223995,2.49088610198293,2.50555275223995,76909.1769581492,0.0,1.0
1973-04-19,20.38,20.5,20.38,20.5,7700,2.49088610198293,2.50555275223995,2.49088610198293,2.50555275223995,63000.0704869947,0.0,1.0
1973-04-23,20.25,20.38,20.25,20.38,8400,2.47499723087117,2.49088610198293,2.47499723087117,2.49088610198293,68727.3496221759,0.0,1.0
1973-04-24,20.38,20.38,20.12,20.25,14000,2.49088610198293,2.49088610198293,2.4591083597594,2.47499723087117,114545.582703627,0.0,1.0
1973-04-25,20.62,20.62,20.25,20.38,11300,2.52021940249696,2.52021940249696,2.47499723087117,2.49088610198293,92454.6488964986,0.0,1.0
1973-04-26,20.62,20.62,20.38,20.62,3900,2.52021940249696,2.52021940249696,2.49088610198293,2.52021940249696,31909.126610296,0.0,1.0
1973-04-27,20.5,20.62,20.5,20.62,5700,2.50555275223995,2.52021940249696,2.50555275223995,2.52021940249696,46636.4158150479,0.0,1.0
1973-04-30,20.5,20.75,20.38,20.5,10900,2.50555275223995,2.53610827360873,2.49088610198293,2.50555275223995,89181.9179621091,0.0,1.0
1973-05-01,20.62,20.75,20.5,20.5,20700,2.52021940249696,2.53610827360873,2.50555275223995,2.50555275223995,169363.825854648,0.0,1.0
1973-05-02,20.62,20.88,20.62,20.62,7700,2.52021940249696,2.55199714472049,2.52021940249696,2.52021940249696,63000.0704869946,0.0,1.0
1973-05-03,20.75,21.12,20.5,20.62,19000,2.53610827360873,2.58133044523452,2.50555275223995,2.52021940249696,155454.719383493,0.0,1.0
1973-05-04,20.75,20.88,20.62,20.75,5400,2.53610827360873,2.55199714472049,2.52021940249696,2.53610827360873,44181.8676142559,0.0,1.0
1973-05-07,20.62,20.75,20.5,20.75,6200,2.52021940249696,2.53610827360873,2.50555275223995,2.53610827360873,50727.3294830346,0.0,1.0
1973-05-08,20.62,20.75,20.5,20.62,6100,2.52021940249696,2.53610827360873,2.50555275223995,2.52021940249696,49909.1467494373,0.0,1.0
1973-05-09,20.75,20.88,20.62,20.62,6200,2.53610827360873,2.55199714472049,2.52021940249696,2.52021940249696,50727.3294830346,0.0,1.0
1973-05-10,20.5,20.88,20.5,20.75,5500,2.50555275223995,2.55199714472049,2.50555275223995,2.53610827360873,45000.0503478532,0.0,1.0
1973-05-11,20.5,20.62,20.5,20.5,5500,2.50555275223995,2.52021940249696,2.50555275223995,2.50555275223995,45000.0503478532,0.0,1.0
1973-05-14,20.62,20.62,20.5,20.5,8400,2.52021940249696,2.52021940249696,2.50555275223995,2.50555275223995,68727.349622176,0.0,1.0
1973-05-15,20.62,20.75,20.5,20.62,8900,2.52021940249696,2.53610827360873,2.50555275223995,2.52021940249696,72818.2632901626,0.0,1.0
1973-05-16,20.5,20.62,20.5,20.62,7400,2.50555275223995,2.52021940249696,2.50555275223995,2.52021940249696,60545.5222862025,0.0,1.0
1973-05-17,20.62,20.62,20.5,20.5,4700,2.52021940249696,2.52021940249696,2.50555275223995,2.50555275223995,38454.5884790746,0.0,1.0
1973-05-18,20.25,20.62,20.25,20.62,11700,2.47499723087117,2.52021940249696,2.47499723087117,2.52021940249696,95727.3798308878,0.0,1.0
1973-05-21,20.12,20.38,20.12,20.25,10600,2.4591083597594,2.49088610198293,2.4591083597594,2.47499723087117,86727.3697613173,0.0,1.0
1973-05-22,20.0,20.38,20.0,20.12,10200,2.44444170950239,2.49088610198293,2.44444170950239,2.4591083597594,83454.6388269278,0.0,1.0
1973-05-23,20.25,20.25,20.0,20.0,9700,2.47499723087117,2.47499723087117,2.44444170950239,2.44444170950239,79363.7251589412,0.0,1.0
1973-05-24,20.25,20.5,20.25,20.25,5700,2.47499723087117,2.50555275223995,2.47499723087117,2.47499723087117,46636.4158150479,0.0,1.0
1973-05-25,20.38,20.38,20.25,20.25,5100,2.49088610198293,2.49088610198293,2.47499723087117,2.47499723087117,41727.319413464,0.0,1.0
1973-05-29,20.38,20.38,20.25,20.38,6100,2.49088610198293,2.49088610198293,2.47499723087117,2.49088610198293,49909.1467494373,0.0,1.0
1973-05-30,20.38,20.5,20.25,20.38,5200,2.49088610198293,2.50555275223995,2.47499723087117,2.49088610198293,42545.5021470613,0.0,1.0
1973-05-31,20.38,20.62,20.25,20.38,4700,2.49088610198293,2.52021940249696,2.47499723087117,2.49088610198293,38454.5884790747,0.0,1.0
1973-06-01,20.38,20.5,20.25,20.38,9600,2.49088610198293,2.50555275223995,2.47499723087117,2.49088610198293,78545.542425344,0.0,1.0
1973-06-04,20.25,20.5,20.25,20.38,5200,2.47499723087117,2.50555275223995,2.47499723087117,2.49088610198293,42545.5021470612,0.0,1.0
1973-06-05,20.38,20.38,20.25,20.25,14400,2.49088610198293,2.49088610198293,2.47499723087117,2.47499723087117,117818.313638016,0.0,1.0
1973-06-06,20.38,20.5,20.38,20.38,4300,2.49088610198293,2.50555275223995,2.49088610198293,2.49088610198293,35181.8575446853,0.0,1.0
1973-06-07,20.38,20.5,20.25,20.38,14000,2.49088610198293,2.50555275223995,2.47499723087117,2.49088610198293,114545.582703627,0.0,1.0
1973-06-08,20.38,20.5,20.25,20.38,7000,2.49088610198293,2.50555275223995,2.47499723087117,2.49088610198293,57272.7913518133,0.0,1.0
1973-06-11,20.75,20.88,20.38,20.38,4900,2.53610827360873,2.55199714472049,2.49088610198293,2.49088610198293,40090.9539462692,0.0,1.0
1973-06-12,20.62,20.88,20.62,20.75,5900,2.52021940249696,2.55199714472049,2.52021940249696,2.53610827360873,48272.7812822426,0.0,1.0
1973-06-13,20.62,20.88,20.62,20.62,8000,2.52021940249696,2.55199714472049,2.52021940249696,2.52021940249696,65454.6186877866,0.0,1.0
1973-06-14,20.12,20.38,20.12,20.38,7400,2.4591083597594,2.49088610198293,2.4591083597594,2.49088610198293,60545.5222862026,0.0,1.0
1973-06-15,20.12,20.25,20.0,20.12,7400,2.4591083597594,2.47499723087117,2.44444170950239,2.4591083597594,60545.5222862026,0.0,1.0
1973-06-18,20.0,20.38,20.0,20.12,9200,2.44444170950239,2.49088610198293,2.44444170950239,2.4591083597594,75272.8114909545,0.0,1.0
1973-06-19,20.0,20.12,20.0,20.0,7700,2.44444170950239,2.4591083597594,2.44444170950239,2.44444170950239,63000.0704869945,0.0,1.0
1973-06-20,20.0,20.12,20.0,20.0,8900,2.44444170950239,2.4591083597594,2.44444170950239,2.44444170950239,72818.2632901625,0.0,1.0
1973-06-21,20.0,20.25,20.0,20.0,8700,2.44444170950239,2.47499723087117,2.44444170950239,2.44444170950239,71181.8978229679,0.0,1.0
1973-06-22,19.88,20.12,19.75,20.0,7100,2.42977505924537,2.4591083597594,2.41388618813361,2.44444170950239,58090.9740854107,0.0,1.0
1973-06-25,20.0,20.0,19.88,19.88,5800,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,47454.5985486452,0.0,1.0
1973-06-26,19.88,20.0,19.88,20.0,4700,2.42977505924537,2.44444170950239,2.42977505924537,2.44444170950239,38454.5884790747,0.0,1.0
1973-06-27,20.0,20.0,19.88,19.88,10700,2.44444170950239,2.44444170950239,2.42977505924537,2.42977505924537,87545.5524949145,0.0,1.0
1973-06-28,19.88,20.0,19.75,20.0,6500,2.42977505924537,2.44444170950239,2.41388618813361,2.44444170950239,53181.8776838267,0.0,1.0
1973-06-29,20.0,20.12,19.75,19.88,5700,2.44444170950239,2.4591083597594,2.41388618813361,2.42977505924537,46636.4158150479,0.0,1.0
1973-07-02,19.75,20.12,19.62,20.0,8700,2.41388618813361,2.4591083597594,2.39799731702184,2.44444170950239,71181.8978229679,0.0,1.0
1973-07-03,19.62,19.88,19.62,19.75,5500,2.39799731702184,2.42977505924537,2.39799731702184,2.41388618813361,45000.0503478533,0.0,1.0
1973-07-05,19.62,19.75,19.62,19.62,4500,2.39799731702184,2.41388618813361,2.39799731702184,2.39799731702184,36818.22301188,0.0,1.0
1973-07-06,19.75,19.75,19.62,19.62,6300,2.41388618813361,2.41388618813361,2.39799731702184,2.39799731702184,51545.5122166319,0.0,1.0
1973-07-09,19.62,19.88,19.62,19.75,5800,2.39799731702184,2.42977505924537,2.39799731702184,2.41388618813361,47454.5985486453,0.0,1.0
1973-07-10,19.88,19.88,19.62,19.62,4400,2.42977505924537,2.42977505924537,2.39799731702184,2.39799731702184,36000.0402782827,0.0,1.0
1973-07-11,19.88,19.88,19.75,19.88,7500,2.42977505924537,2.42977505924537,2.41388618813361,2.42977505924537,61363.7050198,0.0,1.0
1973-07-12,19.75,19.88,19.62,19.88,5600,2.41388618813361,2.42977505924537,2.39799731702184,2.42977505924537,45818.2330814506,0.0,1.0
1973-07-13,19.5,19.75,19.5,19.75,5900,2.38333066676483,2.41388618813361,2.38333066676483,2.41388618813361,48272.7812822426,0.0,1.0
1973-07-16,19.62,19.62,19.5,19.5,6600,2.39799731702184,2.39799731702184,2.38333066676483,2.38333066676483,54000.060417424,0.0,1.0
1973-07-17,19.5,19.75,19.5,19.62,6700,2.38333066676483,2.41388618813361,2.38333066676483,2.39799731702184,54818.2431510212,0.0,1.0
1973-07-18,19.38,19.62,19.38,19.5,9400,2.36866401650781,2.39799731702184,2.36866401650781,2.38333066676483,76909.1769581494,0.0,1.0
1973-07-19,19.38,19.38,19.0,19.38,17600,2.36866401650781,2.36866401650781,2.32221962402727,2.36866401650781,144000.161113131,0.0,1.0
1973-07-20,19.12,19.38,19.12,19.38,8300,2.33688627428428,2.36866401650781,2.33688627428428,2.36866401650781,67909.1668885787,0.0,1.0
1973-07-23,19.25,19.38,19.25,19.25,9400,2.35277514539605,2.36866401650781,2.35277514539605,2.35277514539605,76909.1769581492,0.0,1.0
1973-07-24,19.12,19.38,19.12,19.25,13500,2.33688627428428,2.36866401650781,2.33688627428428,2.35277514539605,110454.66903564,0.0,1.0
1973-07-25,19.12,19.38,19.12,19.12,8500,2.33688627428428,2.36866401650781,2.33688627428428,2.33688627428428,69545.5323557733,0.0,1.0
1973-07-26,19.0,19.25,19.0,19.12,9400,2.32221962402727,2.35277514539605,2.32221962402727,2.33688627428428,76909.1769581492,0.0,1.0
1973-07-27,19.12,19.12,19.0,19.0,7700,2.33688627428428,2.33688627428428,2.32221962402727,2.32221962402727,63000.0704869947,0.0,1.0
1973-07-30,19.0,19.12,19.0,19.12,7300,2.32221962402727,2.33688627428428,2.32221962402727,2.33688627428428,59727.3395526052,0.0,1.0
1973-07-31,19.12,19.38,19.0,19.0,8300,2.33688627428428,2.36866401650781,2.32221962402727,2.32221962402727,67909.1668885787,0.0,1.0
1973-08-01,19.0,19.12,19.0,19.12,8700,2.32221962402727,2.33688627428428,2.32221962402727,2.33688627428428,71181.8978229679,0.0,1.0
1973-08-02,18.75,19.0,18.62,19.0,25500,2.29166410265849,2.32221962402727,2.27577523154672,2.32221962402727,208636.59706732,0.0,1.0
1973-08-03,18.62,18.75,18.62,18.75,12000,2.27577523154672,2.29166410265849,2.27577523154672,2.29166410265849,98181.92803168,0.0,1.0
1973-08-06,18.75,18.88,18.62,18.62,9600,2.29166410265849,2.30755297377025,2.27577523154672,2.27577523154672,78545.5424253439,0.0,1.0
1973-08-07,18.62,18.75,18.5,18.75,4800,2.27577523154672,2.29166410265849,2.26110858128971,2.29166410265849,39272.771212672,0.0,1.0
1973-08-08,18.5,18.62,18.5,18.62,6200,2.26110858128971,2.27577523154672,2.26110858128971,2.27577523154672,50727.3294830346,0.0,1.0
1973-08-09,18.5,18.75,18.5,18.5,5800,2.26110858128971,2.29166410265849,2.26110858128971,2.26110858128971,47454.5985486453,0.0,1.0
1973-08-10,18.5,18.62,18.5,18.5,4200,2.26110858128971,2.27577523154672,2.26110858128971,2.26110858128971,34363.6748110879,0.0,1.0
1973-08-13,18.5,18.62,18.5,18.5,5400,2.26110858128971,2.27577523154672,2.26110858128971,2.26110858128971,44181.8676142559,0.0,1.0
1973-08-14,18.38,18.62,18.38,18.5,10200,2.24644193103269,2.27577523154672,2.24644193103269,2.26110858128971,83454.6388269281,0.0,1.0
1973-08-15,18.5,18.62,18.38,18.38,6500,2.26110858128971,2.27577523154672,2.24644193103269,2.24644193103269,53181.8776838266,0.0,1.0
1973-08-16,18.5,18.62,18.38,18.5,6700,2.26110858128971,2.27577523154672,2.24644193103269,2.26110858128971,54818.2431510212,0.0,1.0
1973-08-17,18.38,18.5,18.38,18.5,3000,2.24644193103269,2.26110858128971,2.24644193103269,2.26110858128971,24545.48200792,0.0,1.0
1973-08-20,18.38,18.75,18.38,18.38,6400,2.24644193103269,2.29166410265849,2.24644193103269,2.24644193103269,52363.6949502294,0.0,1.0
1973-08-21,18.12,18.38,18.12,18.38,4600,2.21466418880916,2.24644193103269,2.21466418880916,2.24644193103269,37636.4057454774,0.0,1.0
1973-08-22,18.38,18.38,18.12,18.12,4200,2.24644193103269,2.24644193103269,2.21466418880916,2.21466418880916,34363.674811088,0.0,1.0
1973-08-23,18.38,18.38,18.25,18.38,7700,2.24644193103269,2.24644193103269,2.23055305992093,2.24644193103269,63000.0704869947,0.0,1.0
1973-08-24,18.62,18.62,18.38,18.38,4300,2.27577523154672,2.27577523154672,2.24644193103269,2.24644193103269,35181.8575446854,0.0,1.0
1973-08-27,18.25,18.75,18.25,18.62,6000,2.23055305992093,2.29166410265849,2.23055305992093,2.27577523154672,49090.9640158399,0.0,1.0
1973-08-28,18.5,18.62,18.25,18.25,7500,2.26110858128971,2.27577523154672,2.23055305992093,2.23055305992093,61363.7050197999,0.0,1.0
1973-08-29,18.38,18.62,18.25,18.5,6300,2.24644193103269,2.27577523154672,2.23055305992093,2.26110858128971,51545.512216632,0.0,1.0
1973-08-30,18.38,18.38,18.25,18.38,6100,2.24644193103269,2.24644193103269,2.23055305992093,2.24644193103269,49909.1467494374,0.0,1.0
1973-08-31,18.5,18.5,18.25,18.38,7300,2.26110858128971,2.26110858128971,2.23055305992093,2.24644193103269,59727.3395526052,0.0,1.0
1973-09-04,18.75,18.75,18.38,18.5,4000,2.29166410265849,2.29166410265849,2.24644193103269,2.26110858128971,32727.3093438933,0.0,1.0
1973-09-05,19.0,19.0,18.62,18.75,5600,2.32221962402727,2.32221962402727,2.27577523154672,2.29166410265849,45818.2330814506,0.0,1.0
1973-09-06,19.38,19.38,18.88,19.0,6300,2.36866401650781,2.36866401650781,2.30755297377025,2.32221962402727,51545.512216632,0.0,1.0
1973-09-07,19.5,19.62,19.38,19.38,4400,2.38333066676483,2.39799731702184,2.36866401650781,2.36866401650781,36000.0402782826,0.0,1.0
1973-09-10,19.25,19.5,19.25,19.5,6800,2.35277514539605,2.38333066676483,2.35277514539605,2.38333066676483,55636.4258846186,0.0,1.0
1973-09-11,19.12,19.62,19.12,19.25,4000,2.33688627428428,2.39799731702184,2.33688627428428,2.35277514539605,32727.3093438933,0.0,1.0
1973-09-12,19.25,19.38,19.0,19.12,4800,2.35277514539605,2.36866401650781,2.32221962402727,2.33688627428428,39272.7712126719,0.0,1.0
1973-09-13,19.25,19.5,19.12,19.25,3200,2.35277514539605,2.38333066676483,2.33688627428428,2.35277514539605,26181.8474751146,0.0,1.0
1973-09-14,19.12,19.25,19.12,19.25,2500,2.33688627428428,2.35277514539605,2.33688627428428,2.35277514539605,20454.5683399333,0.0,1.0
1973-09-17,19.0,19.38,19.0,19.12,3300,2.32221962402727,2.36866401650781,2.32221962402727,2.33688627428428,27000.030208712,0.0,1.0
1973-09-18,19.12,19.25,19.0,19.0,4000,2.33688627428428,2.35277514539605,2.32221962402727,2.32221962402727,32727.3093438933,0.0,1.0
1973-09-19,18.75,19.0,18.75,19.0,7200,2.29166410265849,2.32221962402727,2.29166410265849,2.32221962402727,58909.1568190079,0.0,1.0
1973-09-20,18.88,18.88,18.62,18.75,5600,2.30755297377025,2.30755297377025,2.27577523154672,2.29166410265849,45818.2330814507,0.0,1.0
1973-09-21,19.12,19.12,19.0,19.0,7900,2.33688627428428,2.33688627428428,2.32221962402727,2.32221962402727,64636.4359541893,0.0,1.0
1973-09-24,19.12,19.38,19.0,19.12,11800,2.33688627428428,2.36866401650781,2.32221962402727,2.33688627428428,96545.5625644853,0.0,1.0
1973-09-25,19.12,19.38,19.12,19.12,8500,2.33688627428428,2.36866401650781,2.33688627428428,2.33688627428428,69545.5323557733,0.0,1.0
1973-09-26,19.12,19.25,19.0,19.12,7800,2.33688627428428,2.35277514539605,2.32221962402727,2.33688627428428,63818.253220592,0.0,1.0
1973-09-27,19.12,19.12,18.62,19.12,8100,2.33688627428428,2.33688627428428,2.27577523154672,2.33688627428428,66272.801421384,0.0,1.0
1973-09-28,18.75,19.12,18.62,19.12,9100,2.29166410265849,2.33688627428428,2.27577523154672,2.33688627428428,74454.6287573572,0.0,1.0
1973-10-01,19.38,19.38,19.0,19.0,10400,2.36866401650781,2.36866401650781,2.32221962402727,2.32221962402727,85091.0042941227,0.0,1.0
1973-10-02,19.25,19.38,19.12,19.38,6500,2.35277514539605,2.36866401650781,2.33688627428428,2.36866401650781,53181.8776838266,0.0,1.0
1973-10-03,19.12,19.38,19.12,19.25,9900,2.33688627428428,2.36866401650781,2.33688627428428,2.35277514539605,81000.090626136,0.0,1.0
1973-10-04,19.12,19.38,19.0,19.12,10000,2.33688627428428,2.36866401650781,2.32221962402727,2.33688627428428,81818.2733597333,0.0,1.0
1973-10-05,19.0,19.25,18.88,19.12,5700,2.32221962402727,2.35277514539605,2.30755297377025,2.33688627428428,46636.4158150479,0.0,1.0
1973-10-08,19.0,19.12,18.75,19.0,5500,2.32221962402727,2.33688627428428,2.29166410265849,2.32221962402727,45000.0503478533,0.0,1.0
1973-10-09,18.88,19.0,18.75,19.0,5800,2.30755297377025,2.32221962402727,2.29166410265849,2.32221962402727,47454.5985486454,0.0,1.0
1973-10-10,18.75,18.88,18.75,18.88,6400,2.29166410265849,2.30755297377025,2.29166410265849,2.30755297377025,52363.6949502292,0.0,1.0
1973-10-11,18.62,19.0,18.62,18.75,5700,2.27577523154672,2.32221962402727,2.27577523154672,2.29166410265849,46636.415815048,0.0,1.0
1973-10-12,18.88,18.88,18.62,18.62,7600,2.30755297377025,2.30755297377025,2.27577523154672,2.27577523154672,62181.8877533974,0.0,1.0
1973-10-15,18.62,18.88,18.62,18.88,7800,2.27577523154672,2.30755297377025,2.27577523154672,2.30755297377025,63818.253220592,0.0,1.0
1973-10-16,18.75,18.75,18.5,18.62,8200,2.29166410265849,2.29166410265849,2.26110858128971,2.27577523154672,67090.9841549812,0.0,1.0
1973-10-17,18.88,19.12,18.75,18.75,18300,2.30755297377025,2.33688627428428,2.29166410265849,2.29166410265849,149727.440248312,0.0,1.0
1973-10-18,18.75,19.0,18.75,18.88,7300,2.29166410265849,2.32221962402727,2.29166410265849,2.30755297377025,59727.3395526052,0.0,1.0
1973-10-19,18.75,18.88,18.75,18.75,5500,2.29166410265849,2.30755297377025,2.29166410265849,2.29166410265849,45000.0503478533,0.0,1.0
1973-10-22,18.62,18.75,18.62,18.75,9800,2.27577523154672,2.29166410265849,2.27577523154672,2.29166410265849,80181.9078925387,0.0,1.0
1973-10-23,18.5,18.75,18.5,18.62,6700,2.26110858128971,2.29166410265849,2.26110858128971,2.27577523154672,54818.2431510212,0.0,1.0
1973-10-24,18.5,18.62,18.5,18.5,15200,2.26110858128971,2.27577523154672,2.26110858128971,2.26110858128971,124363.775506794,0.0,1.0
1973-10-25,18.5,18.62,18.38,18.5,9100,2.26110858128971,2.27577523154672,2.24644193103269,2.26110858128971,74454.6287573572,0.0,1.0
1973-10-26,18.75,18.75,18.5,18.5,6600,2.29166410265849,2.29166410265849,2.26110858128971,2.26110858128971,54000.0604174239,0.0,1.0
1973-10-29,18.62,19.0,18.62,18.75,8200,2.27577523154672,2.32221962402727,2.27577523154672,2.29166410265849,67090.9841549814,0.0,1.0
1973-10-30,18.5,18.75,18.5,18.62,5800,2.26110858128971,2.29166410265849,2.26110858128971,2.27577523154672,47454.5985486453,0.0,1.0
1973-10-31,18.38,18.5,18.38,18.5,3700,2.24644193103269,2.26110858128971,2.24644193103269,2.26110858128971,30272.7611431014,0.0,1.0
1973-11-01,18.12,18.38,18.12,18.38,8400,2.21466418880916,2.24644193103269,2.21466418880916,2.24644193103269,68727.349622176,0.0,1.0
1973-11-02,18.0,18.25,18.0,18.12,5200,2.19999753855215,2.23055305992093,2.19999753855215,2.21466418880916,42545.5021470613,0.0,1.0
1973-11-05,18.0,18.25,18.0,18.0,6200,2.19999753855215,2.23055305992093,2.19999753855215,2.19999753855215,50727.3294830346,0.0,1.0
1973-11-06,18.0,18.25,18.0,18.0,4900,2.19999753855215,2.23055305992093,2.19999753855215,2.19999753855215,40090.9539462693,0.0,1.0
1973-11-07,18.12,18.25,18.0,18.0,4000,2.21466418880916,2.23055305992093,2.19999753855215,2.19999753855215,32727.3093438934,0.0,1.0
1973-11-08,18.12,18.25,18.0,18.12,8100,2.21466418880916,2.23055305992093,2.19999753855215,2.21466418880916,66272.801421384,0.0,1.0
1973-11-09,18.12,18.12,18.0,18.12,8500,2.21466418880916,2.21466418880916,2.19999753855215,2.21466418880916,69545.5323557734,0.0,1.0
1973-11-12,17.62,18.12,17.62,18.12,8600,2.1535531460716,2.21466418880916,2.1535531460716,2.21466418880916,70363.7150893707,0.0,1.0
1973-11-13,16.88,17.75,16.75,17.62,9100,2.06310880282001,2.16944201718337,2.04721993170825,2.1535531460716,74454.6287573574,0.0,1.0
1973-11-14,16.75,17.25,16.75,16.88,7800,2.04721993170825,2.10833097444581,2.04721993170825,2.06310880282001,63818.2532205919,0.0,1.0
1973-11-15,17.0,17.12,16.75,16.75,35500,2.07777545307703,2.09244210333404,2.04721993170825,2.04721993170825,290454.870427053,0.0,1.0
1973-11-16,17.12,17.75,17.0,17.0,46400,2.09244210333404,2.16944201718337,2.07777545307703,2.07777545307703,379636.788389163,0.0,1.0
1973-11-19,17.25,17.5,17.12,17.12,13900,2.10833097444581,2.13888649581459,2.09244210333404,2.09244210333404,113727.399970029,0.0,1.0
1973-11-20,17.38,17.62,17.12,17.25,26700,2.12421984555757,2.1535531460716,2.09244210333404,2.10833097444581,218454.789870488,0.0,1.0
1973-11-21,17.75,17.75,17.38,17.38,26100,2.16944201718337,2.16944201718337,2.12421984555757,2.12421984555757,213545.693468904,0.0,1.0
1973-11-23,17.62,17.88,17.5,17.75,16600,2.1535531460716,2.18533088829513,2.13888649581459,2.16944201718337,135818.333777157,0.0,1.0
1973-11-26,17.38,17.62,17.38,17.62,19900,2.12421984555757,2.1535531460716,2.12421984555757,2.1535531460716,162818.36398587,0.0,1.0
1973-11-27,17.25,17.5,17.25,17.38,9700,2.10833097444581,2.13888649581459,2.10833097444581,2.12421984555757,79363.7251589412,0.0,1.0
1973-11-28,17.25,17.62,17.12,17.25,25400,2.10833097444581,2.1535531460716,2.09244210333404,2.10833097444581,207818.414333722,0.0,1.0
1973-11-29,17.12,17.38,17.12,17.25,16800,2.09244210333404,2.12421984555757,2.09244210333404,2.10833097444581,137454.699244352,0.0,1.0
1973-11-30,17.12,17.25,17.0,17.12,10700,2.09244210333404,2.10833097444581,2.07777545307703,2.09244210333404,87545.5524949147,0.0,1.0
1973-12-03,16.88,17.25,16.88,17.12,25600,2.06310880282001,2.10833097444581,2.06310880282001,2.09244210333404,209454.779800918,0.0,1.0
1973-12-04,17.12,17.38,17.0,17.0,16200,2.09244210333404,2.12421984555757,2.07777545307703,2.07777545307703,132545.602842768,0.0,1.0
1973-12-05,17.0,17.25,16.88,17.12,10300,2.07777545307703,2.10833097444581,2.06310880282001,2.09244210333404,84272.8215605252,0.0,1.0
1973-12-06,17.12,17.12,16.88,17.0,9600,2.09244210333404,2.09244210333404,2.06310880282001,2.07777545307703,78545.5424253441,0.0,1.0
1973-12-07,16.88,17.12,16.88,17.12,7700,2.06310880282001,2.09244210333404,2.06310880282001,2.09244210333404,63000.0704869947,0.0,1.0
1973-12-10,16.88,17.12,16.88,16.88,12000,2.06310880282001,2.09244210333404,2.06310880282001,2.06310880282001,98181.9280316801,0.0,1.0
1973-12-11,17.0,17.25,16.88,16.88,10200,2.07777545307703,2.10833097444581,2.06310880282001,2.06310880282001,83454.6388269279,0.0,1.0
1973-12-12,17.12,17.25,16.88,17.0,10000,2.09244210333404,2.10833097444581,2.06310880282001,2.07777545307703,81818.2733597334,0.0,1.0
1973-12-13,16.75,17.0,16.62,17.0,15500,2.04721993170825,2.07777545307703,2.03133106059648,2.07777545307703,126818.323707587,0.0,1.0
1973-12-14,16.62,16.88,16.5,16.75,13200,2.03133106059648,2.06310880282001,2.01666441033947,2.04721993170825,108000.120834848,0.0,1.0
1973-12-17,16.0,16.62,16.0,16.62,13400,1.95555336760191,2.03133106059648,1.95555336760191,2.03133106059648,109636.486302043,0.0,1.0
1973-12-18,16.12,16.5,15.88,16.0,16600,1.97022001785892,2.01666441033947,1.9408867173449,1.95555336760191,135818.333777158,0.0,1.0
1973-12-19,16.0,16.5,16.0,16.12,14900,1.95555336760191,2.01666441033947,1.95555336760191,1.97022001785892,121909.227306003,0.0,1.0
1973-12-20,16.0,16.25,16.0,16.0,13600,1.95555336760191,1.98610888897069,1.95555336760191,1.95555336760191,111272.851769237,0.0,1.0
1973-12-21,16.25,16.25,16.0,16.0,15500,1.98610888897069,1.98610888897069,1.95555336760191,1.95555336760191,126818.323707587,0.0,1.0
1973-12-24,16.0,16.25,15.88,16.25,12200,1.95555336760191,1.98610888897069,1.9408867173449,1.98610888897069,99818.2934988746,0.0,1.0
1973-12-26,16.25,16.38,16.0,16.0,12300,1.98610888897069,2.00199776008245,1.95555336760191,1.95555336760191,100636.476232472,0.0,1.0
1973-12-27,16.12,16.38,16.0,16.25,19500,1.97022001785892,2.00199776008245,1.95555336760191,1.98610888897069,159545.63305148,0.0,1.0
1973-12-28,16.12,16.38,16.12,16.12,14800,1.97022001785892,2.00199776008245,1.97022001785892,1.97022001785892,121091.044572405,0.0,1.0
1973-12-31,16.38,16.38,16.0,16.12,17600,2.00199776008245,2.00199776008245,1.95555336760191,1.97022001785892,144000.161113131,0.0,1.0
1974-01-02,16.88,16.88,16.38,16.38,6900,2.06310880282001,2.06310880282001,2.00199776008245,2.00199776008245,56454.6086182161,0.0,1.0
1974-01-03,17.12,17.25,16.88,16.88,6900,2.09244210333404,2.10833097444581,2.06310880282001,2.06310880282001,56454.608618216,0.0,1.0
1974-01-04,17.25,17.38,17.0,17.12,12800,2.10833097444581,2.12421984555757,2.07777545307703,2.09244210333404,104727.389900459,0.0,1.0
1974-01-07,17.5,17.5,17.25,17.25,9600,2.13888649581459,2.13888649581459,2.10833097444581,2.10833097444581,78545.5424253439,0.0,1.0
1974-01-08,17.25,17.5,17.25,17.5,10700,2.10833097444581,2.13888649581459,2.10833097444581,2.13888649581459,87545.5524949145,0.0,1.0
1974-01-09,17.38,17.38,17.25,17.25,7500,2.12421984555757,2.12421984555757,2.10833097444581,2.10833097444581,61363.7050198001,0.0,1.0
1974-01-10,17.12,17.38,17.0,17.38,13100,2.09244210333404,2.12421984555757,2.07777545307703,2.12421984555757,107181.938101251,0.0,1.0
1974-01-11,17.12,17.25,17.0,17.12,5400,2.09244210333404,2.10833097444581,2.07777545307703,2.09244210333404,44181.867614256,0.0,1.0
1974-01-14,17.25,17.38,17.12,17.12,6300,2.10833097444581,2.12421984555757,2.09244210333404,2.09244210333404,51545.5122166319,0.0,1.0
1974-01-15,17.38,17.38,17.12,17.25,6600,2.12421984555757,2.12421984555757,2.09244210333404,2.10833097444581,54000.0604174241,0.0,1.0
1974-01-16,17.25,17.5,17.12,17.38,5100,2.10833097444581,2.13888649581459,2.09244210333404,2.12421984555757,41727.3194134639,0.0,1.0
1974-01-17,17.5,17.5,17.25,17.25,13900,2.13888649581459,2.13888649581459,2.10833097444581,2.10833097444581,113727.399970029,0.0,1.0
1974-01-18,17.38,17.5,17.25,17.5,7200,2.12421984555757,2.13888649581459,2.10833097444581,2.13888649581459,58909.1568190081,0.0,1.0
1974-01-21,17.75,17.75,17.25,17.38,13000,2.16944201718337,2.16944201718337,2.10833097444581,2.12421984555757,106363.755367653,0.0,1.0
1974-01-22,17.62,18.0,17.62,17.75,15100,2.1535531460716,2.19999753855215,2.1535531460716,2.16944201718337,123545.592773197,0.0,1.0
1974-01-23,17.88,17.88,17.62,17.62,6600,2.18533088829513,2.18533088829513,2.1535531460716,2.1535531460716,54000.0604174241,0.0,1.0
1974-01-24,17.62,17.75,17.62,17.75,6800,2.1535531460716,2.16944201718337,2.1535531460716,2.16944201718337,55636.4258846187,0.0,1.0
1974-01-25,17.62,18.0,17.62,17.62,12000,2.1535531460716,2.19999753855215,2.1535531460716,2.1535531460716,98181.9280316801,0.0,1.0
1974-01-28,17.75,17.75,17.5,17.62,7600,2.16944201718337,2.16944201718337,2.13888649581459,2.1535531460716,62181.8877533972,0.0,1.0
1974-01-29,17.5,17.75,17.5,17.75,6000,2.13888649581459,2.16944201718337,2.13888649581459,2.16944201718337,49090.9640158399,0.0,1.0
1974-01-30,17.62,17.75,17.62,17.62,6000,2.1535531460716,2.16944201718337,2.1535531460716,2.1535531460716,49090.96401584,0.0,1.0
1974-01-31,17.75,17.75,17.62,17.62,6400,2.16944201718337,2.16944201718337,2.1535531460716,2.1535531460716,52363.6949502292,0.0,1.0
1974-02-01,17.62,17.75,17.62,17.75,4700,2.1535531460716,2.16944201718337,2.1535531460716,2.16944201718337,38454.5884790747,0.0,1.0
1974-02-04,17.25,17.62,17.12,17.62,7000,2.10833097444581,2.1535531460716,2.09244210333404,2.1535531460716,57272.7913518133,0.0,1.0
1974-02-05,17.25,17.25,17.0,17.25,5000,2.10833097444581,2.10833097444581,2.07777545307703,2.10833097444581,40909.1366798666,0.0,1.0
1974-02-06,17.12,17.38,17.12,17.25,6500,2.09244210333404,2.12421984555757,2.09244210333404,2.10833097444581,53181.8776838267,0.0,1.0
1974-02-07,17.12,17.25,17.12,17.12,2800,2.09244210333404,2.10833097444581,2.09244210333404,2.09244210333404,22909.1165407254,0.0,1.0
1974-02-08,17.5,17.5,17.25,17.25,6900,2.13888649581459,2.13888649581459,2.10833097444581,2.10833097444581,56454.6086182159,0.0,1.0
1974-02-11,17.5,17.5,17.25,17.5,4300,2.13888649581459,2.13888649581459,2.10833097444581,2.13888649581459,35181.8575446853,0.0,1.0
1974-02-12,17.62,17.62,17.5,17.5,4700,2.1535531460716,2.1535531460716,2.13888649581459,2.13888649581459,38454.5884790747,0.0,1.0
1974-02-13,17.38,17.62,17.38,17.62,5300,2.12421984555757,2.1535531460716,2.12421984555757,2.1535531460716,43363.6848806587,0.0,1.0
1974-02-14,17.25,17.5,17.25,17.38,4100,2.10833097444581,2.13888649581459,2.10833097444581,2.12421984555757,33545.4920774906,0.0,1.0
1974-02-15,17.25,17.38,17.12,17.25,15900,2.10833097444581,2.12421984555757,2.09244210333404,2.10833097444581,130091.054641976,0.0,1.0
1974-02-19,17.0,17.38,17.0,17.25,9400,2.07777545307703,2.12421984555757,2.07777545307703,2.10833097444581,76909.1769581492,0.0,1.0
1974-02-20,17.0,17.12,16.88,17.0,17700,2.07777545307703,2.09244210333404,2.06310880282001,2.07777545307703,144818.343846728,0.0,1.0
1974-02-21,17.0,17.0,16.88,17.0,10500,2.07777545307703,2.07777545307703,2.06310880282001,2.07777545307703,85909.1870277199,0.0,1.0
1974-02-22,17.12,17.12,17.0,17.0,9800,2.09244210333404,2.09244210333404,2.07777545307703,2.07777545307703,80181.9078925387,0.0,1.0
1974-02-25,17.0,17.12,17.0,17.12,8400,2.07777545307703,2.09244210333404,2.07777545307703,2.09244210333404,68727.3496221759,0.0,1.0
1974-02-26,17.38,17.38,17.12,17.12,6900,2.12421984555757,2.12421984555757,2.09244210333404,2.09244210333404,56454.6086182161,0.0,1.0
1974-02-27,17.38,17.38,17.25,17.38,6200,2.12421984555757,2.12421984555757,2.10833097444581,2.12421984555757,50727.3294830347,0.0,1.0
1974-02-28,17.25,17.5,17.25,17.38,4800,2.10833097444581,2.13888649581459,2.10833097444581,2.12421984555757,39272.7712126719,0.0,1.0
1974-03-01,17.25,17.38,17.25,17.25,5700,2.10833097444581,2.12421984555757,2.10833097444581,2.10833097444581,46636.4158150479,0.0,1.0
1974-03-04,17.25,17.38,17.25,17.25,5900,2.10833097444581,2.12421984555757,2.10833097444581,2.10833097444581,48272.7812822426,0.0,1.0
1974-03-05,17.25,17.38,17.12,17.25,10400,2.10833097444581,2.12421984555757,2.09244210333404,2.10833097444581,85091.0042941226,0.0,1.0
1974-03-06,17.25,17.38,17.12,17.25,8400,2.10833097444581,2.12421984555757,2.09244210333404,2.10833097444581,68727.3496221759,0.0,1.0
1974-03-07,17.25,17.5,17.25,17.25,7000,2.10833097444581,2.13888649581459,2.10833097444581,2.10833097444581,57272.7913518133,0.0,1.0
1974-03-08,17.25,17.38,17.25,17.25,7500,2.10833097444581,2.12421984555757,2.10833097444581,2.10833097444581,61363.7050197999,0.0,1.0
1974-03-11,17.38,17.38,17.12,17.25,7600,2.12421984555757,2.12421984555757,2.09244210333404,2.10833097444581,62181.8877533974,0.0,1.0
1974-03-12,17.25,17.38,17.25,17.38,7200,2.10833097444581,2.12421984555757,2.10833097444581,2.12421984555757,58909.1568190079,0.0,1.0
1974-03-13,17.25,17.5,17.25,17.25,4800,2.10833097444581,2.13888649581459,2.10833097444581,2.10833097444581,39272.7712126719,0.0,1.0
1974-03-14,17.38,17.5,17.25,17.25,9400,2.12421984555757,2.13888649581459,2.10833097444581,2.10833097444581,76909.1769581494,0.0,1.0
1974-03-15,16.88,17.12,16.88,17.12,10300,2.06310880282001,2.09244210333404,2.06310880282001,2.09244210333404,84272.8215605254,0.0,1.0
1974-03-18,16.88,17.0,16.75,16.88,9000,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,73636.4460237601,0.0,1.0
1974-03-19,16.62,16.88,16.62,16.88,9300,2.03133106059648,2.06310880282001,2.03133106059648,2.06310880282001,76090.9942245521,0.0,1.0
1974-03-20,16.88,16.88,16.62,16.62,7200,2.06310880282001,2.06310880282001,2.03133106059648,2.03133106059648,58909.1568190081,0.0,1.0
1974-03-21,16.88,17.0,16.75,16.88,12700,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,103909.207166861,0.0,1.0
1974-03-22,16.62,16.88,16.62,16.88,5200,2.03133106059648,2.06310880282001,2.03133106059648,2.06310880282001,42545.5021470614,0.0,1.0
1974-03-25,16.62,16.88,16.62,16.62,3900,2.03133106059648,2.06310880282001,2.03133106059648,2.03133106059648,31909.126610296,0.0,1.0
1974-03-26,16.88,16.88,16.62,16.62,3900,2.06310880282001,2.06310880282001,2.03133106059648,2.03133106059648,31909.126610296,0.0,1.0
1974-03-27,16.62,16.88,16.62,16.88,10600,2.03133106059648,2.06310880282001,2.03133106059648,2.06310880282001,86727.3697613174,0.0,1.0
1974-03-28,16.88,16.88,16.62,16.62,5900,2.06310880282001,2.06310880282001,2.03133106059648,2.03133106059648,48272.7812822427,0.0,1.0
1974-03-29,16.75,16.75,16.62,16.75,3500,2.04721993170825,2.04721993170825,2.03133106059648,2.04721993170825,28636.3956759066,0.0,1.0
1974-04-01,16.88,16.88,16.62,16.75,8700,2.06310880282001,2.06310880282001,2.03133106059648,2.04721993170825,71181.8978229681,0.0,1.0
1974-04-02,16.88,16.88,16.75,16.88,4900,2.06310880282001,2.06310880282001,2.04721993170825,2.06310880282001,40090.9539462694,0.0,1.0
1974-04-03,17.0,17.0,17.0,17.0,32900,2.07777545307703,2.07777545307703,2.07777545307703,2.07777545307703,269182.119353522,0.0,1.0
1974-04-04,17.0,17.0,17.0,17.0,11600,2.07777545307703,2.07777545307703,2.07777545307703,2.07777545307703,94909.1970972905,0.0,1.0
1974-04-05,17.0,17.0,17.0,17.0,10800,2.07777545307703,2.07777545307703,2.07777545307703,2.07777545307703,88363.7352285119,0.0,1.0
1974-04-08,16.88,17.0,16.88,17.0,31400,2.06310880282001,2.07777545307703,2.06310880282001,2.07777545307703,256909.378349563,0.0,1.0
1974-04-09,16.88,17.0,16.88,16.88,18600,2.06310880282001,2.07777545307703,2.06310880282001,2.06310880282001,152181.988449104,0.0,1.0
1974-04-10,16.88,17.0,16.88,16.88,9300,2.06310880282001,2.07777545307703,2.06310880282001,2.06310880282001,76090.9942245521,0.0,1.0
1974-04-11,16.88,17.0,16.88,16.88,9000,2.06310880282001,2.07777545307703,2.06310880282001,2.06310880282001,73636.4460237601,0.0,1.0
1974-04-15,16.88,17.0,16.88,16.88,9800,2.06310880282001,2.07777545307703,2.06310880282001,2.06310880282001,80181.9078925388,0.0,1.0
1974-04-16,16.88,17.0,16.88,16.88,16000,2.06310880282001,2.07777545307703,2.06310880282001,2.06310880282001,130909.237375574,0.0,1.0
1974-04-17,16.75,17.0,16.75,16.88,43700,2.04721993170825,2.07777545307703,2.04721993170825,2.06310880282001,357545.854582034,0.0,1.0
1974-04-18,16.62,16.75,16.5,16.75,20600,2.03133106059648,2.04721993170825,2.01666441033947,2.04721993170825,168545.643121051,0.0,1.0
1974-04-19,16.12,16.75,16.12,16.62,14300,1.97022001785892,2.04721993170825,1.97022001785892,2.03133106059648,117000.130904419,0.0,1.0
1974-04-22,16.12,16.38,16.12,16.12,10500,1.97022001785892,2.00199776008245,1.97022001785892,1.97022001785892,85909.1870277201,0.0,1.0
1974-04-23,15.0,16.25,14.0,16.12,42700,1.83333128212679,1.98610888897069,1.71110919665167,1.97022001785892,349364.027246061,0.0,1.0
1974-04-24,14.75,14.88,14.5,14.88,44900,1.80277576075801,1.81866463186978,1.77222023938923,1.81866463186978,367364.047385202,0.0,1.0
1974-04-25,14.12,14.88,14.12,14.75,39500,1.72577584690869,1.81866463186978,1.72577584690869,1.80277576075801,323182.179770946,0.0,1.0
1974-04-26,14.25,14.62,14.12,14.12,32700,1.74166471802045,1.78688688964624,1.72577584690869,1.72577584690869,267545.753886328,0.0,1.0
1974-04-29,13.88,14.0,13.5,14.0,57500,1.69644254639466,1.71110919665167,1.64999815391411,1.71110919665167,470455.071818465,0.0,1.0
1974-04-30,13.75,13.88,13.5,13.88,29000,1.68055367528289,1.69644254639466,1.64999815391411,1.69644254639466,237272.992743227,0.0,1.0
1974-05-01,13.62,13.75,13.5,13.75,33100,1.66466480417113,1.68055367528289,1.64999815391411,1.68055367528289,270818.484820716,0.0,1.0
1974-05-02,13.38,13.5,13.25,13.5,27200,1.6353315036571,1.64999815391411,1.61944263254533,1.64999815391411,222545.703538474,0.0,1.0
1974-05-03,13.0,13.38,12.88,13.38,47800,1.58888711117655,1.6353315036571,1.57422046091954,1.6353315036571,391091.346659525,0.0,1.0
1974-05-06,13.25,13.25,13.0,13.0,27600,1.61944263254533,1.61944263254533,1.58888711117655,1.58888711117655,225818.434472864,0.0,1.0
1974-05-07,13.25,13.38,13.12,13.25,21200,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,173454.739522635,0.0,1.0
1974-05-08,13.25,13.38,13.12,13.25,23100,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,189000.211460984,0.0,1.0
1974-05-09,13.38,13.5,13.25,13.25,11700,1.6353315036571,1.64999815391411,1.61944263254533,1.61944263254533,95727.3798308877,0.0,1.0
1974-05-10,13.0,13.38,12.88,13.38,40300,1.58888711117655,1.6353315036571,1.57422046091954,1.6353315036571,329727.641639725,0.0,1.0
1974-05-13,12.88,13.12,12.88,13.0,21300,1.57422046091954,1.60355376143357,1.57422046091954,1.58888711117655,174272.922256232,0.0,1.0
1974-05-14,11.5,13.0,11.38,12.88,54800,1.40555398296387,1.58888711117655,1.39088733270686,1.57422046091954,448364.138011339,0.0,1.0
1974-05-15,11.75,11.88,11.5,11.5,56400,1.43610950433265,1.45199837544442,1.40555398296387,1.40555398296387,461455.061748896,0.0,1.0
1974-05-16,12.62,12.88,11.75,11.75,36400,1.54244271869601,1.57422046091954,1.43610950433265,1.43610950433265,297818.515029428,0.0,1.0
1974-05-17,12.75,12.88,12.5,12.62,25100,1.55833158980777,1.57422046091954,1.52777606843899,1.54244271869601,205363.866132931,0.0,1.0
1974-05-20,12.75,12.88,12.5,12.75,17500,1.55833158980777,1.57422046091954,1.52777606843899,1.55833158980777,143181.978379533,0.0,1.0
1974-05-21,12.88,12.88,12.62,12.75,16600,1.57422046091954,1.57422046091954,1.54244271869601,1.55833158980777,135818.333777157,0.0,1.0
1974-05-22,12.62,13.38,12.62,12.88,17400,1.54244271869601,1.6353315036571,1.54244271869601,1.57422046091954,142363.795645936,0.0,1.0
1974-05-23,12.62,13.0,12.38,12.62,29700,1.54244271869601,1.58888711117655,1.51310941818198,1.54244271869601,243000.271878407,0.0,1.0
1974-05-24,12.62,13.0,12.62,12.62,12300,1.54244271869601,1.58888711117655,1.54244271869601,1.54244271869601,100636.476232472,0.0,1.0
1974-05-28,12.12,12.88,12.12,12.62,24300,1.48133167595845,1.57422046091954,1.48133167595845,1.54244271869601,198818.404264151,0.0,1.0
1974-05-29,12.12,12.38,12.0,12.12,12900,1.48133167595845,1.51310941818198,1.46666502570143,1.48133167595845,105545.572634056,0.0,1.0
1974-05-30,12.25,12.5,12.0,12.12,23900,1.49722054707021,1.52777606843899,1.46666502570143,1.48133167595845,195545.673329763,0.0,1.0
1974-05-31,12.12,12.38,12.0,12.25,12400,1.48133167595845,1.51310941818198,1.46666502570143,1.49722054707021,101454.658966069,0.0,1.0
1974-06-03,12.5,12.62,12.25,12.25,15100,1.52777606843899,1.54244271869601,1.49722054707021,1.49722054707021,123545.592773197,0.0,1.0
1974-06-04,12.25,12.62,12.25,12.5,25800,1.49722054707021,1.54244271869601,1.49722054707021,1.52777606843899,211091.145268112,0.0,1.0
1974-06-05,12.38,12.5,12.12,12.25,13000,1.51310941818198,1.52777606843899,1.48133167595845,1.49722054707021,106363.755367653,0.0,1.0
1974-06-06,12.5,12.75,12.38,12.38,16400,1.52777606843899,1.55833158980777,1.51310941818198,1.51310941818198,134181.968309963,0.0,1.0
1974-06-07,12.62,12.88,12.38,12.5,9900,1.54244271869601,1.57422046091954,1.51310941818198,1.52777606843899,81000.0906261357,0.0,1.0
1974-06-10,12.62,12.88,12.38,12.62,12900,1.54244271869601,1.57422046091954,1.51310941818198,1.54244271869601,105545.572634056,0.0,1.0
1974-06-11,12.88,12.88,12.62,12.62,7900,1.57422046091954,1.57422046091954,1.54244271869601,1.54244271869601,64636.4359541892,0.0,1.0
1974-06-12,12.62,12.75,12.62,12.75,11400,1.54244271869601,1.55833158980777,1.54244271869601,1.55833158980777,93272.8316300957,0.0,1.0
1974-06-13,12.75,12.88,12.5,12.62,9000,1.55833158980777,1.57422046091954,1.52777606843899,1.54244271869601,73636.44602376,0.0,1.0
1974-06-14,11.62,12.25,11.62,12.25,23500,1.42022063322089,1.49722054707021,1.42022063322089,1.49722054707021,192272.942395373,0.0,1.0
1974-06-17,11.5,11.75,11.5,11.62,21200,1.40555398296387,1.43610950433265,1.40555398296387,1.42022063322089,173454.739522635,0.0,1.0
1974-06-18,11.38,11.62,11.38,11.5,20800,1.39088733270686,1.42022063322089,1.39088733270686,1.40555398296387,170182.008588245,0.0,1.0
1974-06-19,11.12,11.38,11.0,11.38,15900,1.35910959048333,1.39088733270686,1.34444294022631,1.39088733270686,130091.054641976,0.0,1.0
1974-06-20,10.12,11.12,9.88,11.12,36900,1.23688750500821,1.35910959048333,1.20755420449418,1.35910959048333,301909.428697415,0.0,1.0
1974-06-21,10.12,10.38,9.88,10.12,32400,1.23688750500821,1.26866524723174,1.20755420449418,1.23688750500821,265091.205685535,0.0,1.0
1974-06-24,10.12,10.38,10.0,10.12,19100,1.23688750500821,1.26866524723174,1.22222085475119,1.23688750500821,156272.90211709,0.0,1.0
1974-06-25,10.62,10.75,10.12,10.12,13900,1.29799854774577,1.31388741885753,1.23688750500821,1.23688750500821,113727.399970029,0.0,1.0
1974-06-26,10.75,10.88,10.62,10.62,14400,1.31388741885753,1.3297762899693,1.29799854774577,1.29799854774577,117818.313638016,0.0,1.0
1974-06-27,10.25,10.62,10.25,10.62,20200,1.25277637611997,1.29799854774577,1.25277637611997,1.29799854774577,165272.912186662,0.0,1.0
1974-06-28,10.12,10.38,10.12,10.25,13900,1.23688750500821,1.26866524723174,1.23688750500821,1.25277637611997,113727.399970029,0.0,1.0
1974-07-01,10.25,10.38,10.12,10.12,15700,1.25277637611997,1.26866524723174,1.23688750500821,1.23688750500821,128454.689174782,0.0,1.0
1974-07-02,10.25,10.5,10.25,10.25,15800,1.25277637611997,1.28333189748875,1.25277637611997,1.25277637611997,129272.871908379,0.0,1.0
1974-07-03,10.38,10.5,10.12,10.25,16200,1.26866524723174,1.28333189748875,1.23688750500821,1.25277637611997,132545.602842768,0.0,1.0
1974-07-05,10.38,10.5,10.25,10.38,17200,1.26866524723174,1.28333189748875,1.25277637611997,1.26866524723174,140727.430178741,0.0,1.0
1974-07-08,10.38,10.5,10.25,10.38,15800,1.26866524723174,1.28333189748875,1.25277637611997,1.26866524723174,129272.871908378,0.0,1.0
1974-07-09,10.38,10.75,10.38,10.38,12600,1.26866524723174,1.31388741885753,1.26866524723174,1.26866524723174,103091.024433264,0.0,1.0
1974-07-10,10.25,10.5,10.25,10.38,16600,1.25277637611997,1.28333189748875,1.25277637611997,1.26866524723174,135818.333777158,0.0,1.0
1974-07-11,10.38,10.38,10.12,10.25,13700,1.26866524723174,1.26866524723174,1.23688750500821,1.25277637611997,112091.034502834,0.0,1.0
1974-07-12,10.25,10.75,10.0,10.38,117100,1.25277637611997,1.31388741885753,1.22222085475119,1.26866524723174,958091.981042479,0.0,1.0
1974-07-15,10.25,10.38,10.12,10.25,25600,1.25277637611997,1.26866524723174,1.23688750500821,1.25277637611997,209454.779800918,0.0,1.0
1974-07-16,10.25,10.25,10.12,10.25,17700,1.25277637611997,1.25277637611997,1.23688750500821,1.25277637611997,144818.343846728,0.0,1.0
1974-07-17,10.12,10.12,9.88,10.12,46300,1.23688750500821,1.23688750500821,1.20755420449418,1.23688750500821,378818.605655564,0.0,1.0
1974-07-18,10.0,10.12,9.88,10.12,31400,1.22222085475119,1.23688750500821,1.20755420449418,1.23688750500821,256909.378349563,0.0,1.0
1974-07-19,9.88,10.0,9.75,10.0,21700,1.20755420449418,1.22222085475119,1.19166533338241,1.22222085475119,177545.653190621,0.0,1.0
1974-07-22,9.62,9.88,9.62,9.88,38600,1.17577646227065,1.20755420449418,1.17577646227065,1.20755420449418,315818.53516857,0.0,1.0
1974-07-23,9.75,9.88,9.62,9.62,30300,1.19166533338241,1.20755420449418,1.17577646227065,1.17577646227065,247909.368279993,0.0,1.0
1974-07-24,9.88,9.88,9.75,9.75,20400,1.20755420449418,1.20755420449418,1.19166533338241,1.19166533338241,166909.277653856,0.0,1.0
1974-07-25,9.88,9.88,9.75,9.88,19400,1.20755420449418,1.20755420449418,1.19166533338241,1.20755420449418,158727.450317882,0.0,1.0
1974-07-26,9.88,9.88,9.62,9.88,10300,1.20755420449418,1.20755420449418,1.17577646227065,1.20755420449418,84272.8215605252,0.0,1.0
1974-07-29,9.75,9.88,9.75,9.88,13800,1.19166533338241,1.20755420449418,1.19166533338241,1.20755420449418,112909.217236432,0.0,1.0
1974-07-30,9.75,9.88,9.75,9.75,9500,1.19166533338241,1.20755420449418,1.19166533338241,1.19166533338241,77727.3596917468,0.0,1.0
1974-07-31,9.75,9.88,9.75,9.75,12000,1.19166533338241,1.20755420449418,1.19166533338241,1.19166533338241,98181.9280316802,0.0,1.0
1974-08-01,9.75,9.88,9.75,9.75,14400,1.19166533338241,1.20755420449418,1.19166533338241,1.19166533338241,117818.313638016,0.0,1.0
1974-08-02,9.75,9.88,9.75,9.75,20200,1.19166533338241,1.20755420449418,1.19166533338241,1.19166533338241,165272.912186662,0.0,1.0
1974-08-05,10.0,10.0,9.75,9.75,16200,1.22222085475119,1.22222085475119,1.19166533338241,1.19166533338241,132545.602842768,0.0,1.0
1974-08-06,10.12,10.12,9.88,10.0,119100,1.23688750500821,1.23688750500821,1.20755420449418,1.22222085475119,974455.635714421,0.0,1.0
1974-08-07,10.12,10.12,10.0,10.12,24600,1.23688750500821,1.23688750500821,1.22222085475119,1.23688750500821,201272.952464943,0.0,1.0
1974-08-08,10.25,10.38,10.12,10.12,124800,1.25277637611997,1.26866524723174,1.23688750500821,1.23688750500821,1021092.05152947,0.0,1.0
1974-08-09,10.25,10.38,10.12,10.25,25300,1.25277637611997,1.26866524723174,1.23688750500821,1.25277637611997,207000.231600126,0.0,1.0
1974-08-12,10.12,10.25,10.0,10.25,40000,1.23688750500821,1.25277637611997,1.22222085475119,1.25277637611997,327273.093438932,0.0,1.0
1974-08-13,10.25,10.38,10.12,10.12,13700,1.25277637611997,1.26866524723174,1.23688750500821,1.23688750500821,112091.034502835,0.0,1.0
1974-08-14,10.0,10.25,9.88,10.25,60600,1.22222085475119,1.25277637611997,1.20755420449418,1.25277637611997,495818.736559985,0.0,1.0
1974-08-15,10.0,10.0,9.88,10.0,14800,1.22222085475119,1.22222085475119,1.20755420449418,1.22222085475119,121091.044572406,0.0,1.0
1974-08-16,10.0,10.0,9.88,10.0,6700,1.22222085475119,1.22222085475119,1.20755420449418,1.22222085475119,54818.2431510215,0.0,1.0
1974-08-19,9.88,10.0,9.88,10.0,10400,1.20755420449418,1.22222085475119,1.20755420449418,1.22222085475119,85091.0042941226,0.0,1.0
1974-08-20,9.88,10.0,9.75,9.88,17700,1.20755420449418,1.22222085475119,1.19166533338241,1.20755420449418,144818.343846728,0.0,1.0
1974-08-21,9.75,9.88,9.75,9.88,14300,1.19166533338241,1.20755420449418,1.19166533338241,1.20755420449418,117000.130904419,0.0,1.0
1974-08-22,9.75,9.88,9.5,9.75,58100,1.19166533338241,1.20755420449418,1.16110981201363,1.19166533338241,475364.168220052,0.0,1.0
1974-08-23,9.5,9.75,9.5,9.75,17900,1.16110981201363,1.19166533338241,1.16110981201363,1.19166533338241,146454.709313923,0.0,1.0
1974-08-26,9.88,9.88,9.5,9.5,30100,1.20755420449418,1.20755420449418,1.16110981201363,1.16110981201363,246273.002812797,0.0,1.0
1974-08-27,9.62,9.88,9.62,9.88,15100,1.17577646227065,1.20755420449418,1.17577646227065,1.20755420449418,123545.592773197,0.0,1.0
1974-08-28,9.62,9.75,9.62,9.62,12800,1.17577646227065,1.19166533338241,1.17577646227065,1.17577646227065,104727.389900458,0.0,1.0
1974-08-29,9.62,9.75,9.5,9.62,11200,1.17577646227065,1.19166533338241,1.16110981201363,1.17577646227065,91636.4661629011,0.0,1.0
1974-08-30,9.75,9.75,9.5,9.62,8000,1.19166533338241,1.19166533338241,1.16110981201363,1.17577646227065,65454.6186877868,0.0,1.0
1974-09-03,9.62,9.88,9.62,9.75,12900,1.17577646227065,1.20755420449418,1.17577646227065,1.19166533338241,105545.572634056,0.0,1.0
1974-09-04,9.5,9.75,9.5,9.62,11200,1.16110981201363,1.19166533338241,1.16110981201363,1.17577646227065,91636.4661629016,0.0,1.0
1974-09-05,9.62,9.75,9.5,9.5,10500,1.17577646227065,1.19166533338241,1.16110981201363,1.16110981201363,85909.1870277198,0.0,1.0
1974-09-06,9.62,9.75,9.62,9.62,13900,1.17577646227065,1.19166533338241,1.17577646227065,1.17577646227065,113727.399970029,0.0,1.0
1974-09-09,9.5,9.75,9.5,9.62,10400,1.16110981201363,1.19166533338241,1.16110981201363,1.17577646227065,85091.0042941229,0.0,1.0
1974-09-10,9.5,9.62,9.38,9.5,15100,1.16110981201363,1.17577646227065,1.14644316175662,1.16110981201363,123545.592773198,0.0,1.0
1974-09-11,9.25,9.5,9.25,9.5,11400,1.13055429064485,1.16110981201363,1.13055429064485,1.16110981201363,93272.8316300963,0.0,1.0
1974-09-12,9.12,9.38,9.12,9.25,11500,1.11466541953309,1.14644316175662,1.11466541953309,1.13055429064485,94091.0143636931,0.0,1.0
1974-09-13,9.0,9.25,9.0,9.12,15900,1.09999876927607,1.13055429064485,1.09999876927607,1.11466541953309,130091.054641976,0.0,1.0
1974-09-16,9.0,9.12,8.75,9.0,23600,1.09999876927607,1.11466541953309,1.06944324790729,1.09999876927607,193091.125128971,0.0,1.0
1974-09-17,9.12,9.12,9.0,9.0,12200,1.11466541953309,1.11466541953309,1.09999876927607,1.09999876927607,99818.2934988744,0.0,1.0
1974-09-18,9.12,9.25,9.0,9.12,18600,1.11466541953309,1.13055429064485,1.09999876927607,1.11466541953309,152181.988449104,0.0,1.0
1974-09-19,9.5,9.5,9.12,9.12,22900,1.16110981201363,1.16110981201363,1.11466541953309,1.11466541953309,187363.84599379,0.0,1.0
1974-09-20,9.0,9.12,8.75,9.12,28000,1.09999876927607,1.11466541953309,1.06944324790729,1.11466541953309,229091.165407254,0.0,1.0
1974-09-23,8.88,9.12,8.88,9.0,27000,1.08533211901906,1.11466541953309,1.08533211901906,1.09999876927607,220909.33807128,0.0,1.0
1974-09-24,8.88,9.0,8.88,8.88,8200,1.08533211901906,1.09999876927607,1.08533211901906,1.08533211901906,67090.9841549813,0.0,1.0
1974-09-25,9.0,9.12,8.88,8.88,14500,1.09999876927607,1.11466541953309,1.08533211901906,1.08533211901906,118636.496371614,0.0,1.0
1974-09-26,9.0,9.0,8.88,9.0,11300,1.09999876927607,1.09999876927607,1.08533211901906,1.09999876927607,92454.6488964989,0.0,1.0
1974-09-27,8.75,9.0,8.75,9.0,11000,1.06944324790729,1.09999876927607,1.06944324790729,1.09999876927607,90000.100695707,0.0,1.0
1974-09-30,8.88,8.88,8.75,8.75,14900,1.08533211901906,1.08533211901906,1.06944324790729,1.06944324790729,121909.227306003,0.0,1.0
1974-10-01,9.0,9.0,8.75,8.88,17400,1.09999876927607,1.09999876927607,1.06944324790729,1.08533211901906,142363.795645936,0.0,1.0
1974-10-02,8.75,9.0,8.75,9.0,19300,1.06944324790729,1.09999876927607,1.06944324790729,1.09999876927607,157909.267584286,0.0,1.0
1974-10-03,8.75,9.0,8.75,8.75,16900,1.06944324790729,1.09999876927607,1.06944324790729,1.06944324790729,138272.88197795,0.0,1.0
1974-10-04,8.75,9.0,8.75,8.75,15400,1.06944324790729,1.09999876927607,1.06944324790729,1.06944324790729,126000.14097399,0.0,1.0
1974-10-07,9.12,9.25,8.88,8.88,18700,1.11466541953309,1.13055429064485,1.08533211901906,1.08533211901906,153000.171182701,0.0,1.0
1974-10-08,9.12,9.38,9.0,9.12,32900,1.11466541953309,1.14644316175662,1.09999876927607,1.11466541953309,269182.119353522,0.0,1.0
1974-10-09,9.25,9.38,9.12,9.12,31800,1.13055429064485,1.14644316175662,1.11466541953309,1.11466541953309,260182.109283953,0.0,1.0
1974-10-10,10.38,10.38,9.75,9.75,27000,1.26866524723174,1.26866524723174,1.19166533338241,1.19166533338241,220909.33807128,0.0,1.0
1974-10-11,10.25,10.62,10.12,10.38,36900,1.25277637611997,1.29799854774577,1.23688750500821,1.26866524723174,301909.428697417,0.0,1.0
1974-10-14,10.62,10.75,10.12,10.25,14200,1.29799854774577,1.31388741885753,1.23688750500821,1.25277637611997,116181.948170821,0.0,1.0
1974-10-15,11.0,11.0,10.62,10.62,15700,1.34444294022631,1.34444294022631,1.29799854774577,1.29799854774577,128454.689174781,0.0,1.0
1974-10-16,10.62,11.0,10.62,11.0,17800,1.29799854774577,1.34444294022631,1.29799854774577,1.34444294022631,145636.526580325,0.0,1.0
1974-10-17,10.75,10.88,10.38,10.62,28000,1.31388741885753,1.3297762899693,1.26866524723174,1.29799854774577,229091.165407254,0.0,1.0
1974-10-18,10.62,10.75,10.5,10.75,8500,1.29799854774577,1.31388741885753,1.28333189748875,1.31388741885753,69545.5323557731,0.0,1.0
1974-10-21,10.38,10.5,10.38,10.5,16600,1.26866524723174,1.28333189748875,1.26866524723174,1.28333189748875,135818.333777157,0.0,1.0
1974-10-22,10.5,10.5,10.38,10.38,11900,1.28333189748875,1.28333189748875,1.26866524723174,1.26866524723174,97363.7452980828,0.0,1.0
1974-10-23,10.38,10.5,10.25,10.5,19600,1.26866524723174,1.28333189748875,1.25277637611997,1.28333189748875,160363.815785077,0.0,1.0
1974-10-24,10.25,10.38,10.12,10.38,14400,1.25277637611997,1.26866524723174,1.23688750500821,1.26866524723174,117818.313638016,0.0,1.0
1974-10-25,10.12,10.38,10.12,10.25,11400,1.23688750500821,1.26866524723174,1.23688750500821,1.25277637611997,93272.8316300958,0.0,1.0
1974-10-28,10.0,10.12,9.88,10.12,19200,1.22222085475119,1.23688750500821,1.20755420449418,1.23688750500821,157091.084850688,0.0,1.0
1974-10-29,10.0,10.0,9.88,10.0,18200,1.22222085475119,1.22222085475119,1.20755420449418,1.22222085475119,148909.257514715,0.0,1.0
1974-10-30,9.88,10.12,9.75,10.0,15000,1.20755420449418,1.23688750500821,1.19166533338241,1.22222085475119,122727.4100396,0.0,1.0
1974-10-31,9.38,9.88,9.12,9.88,21000,1.14644316175662,1.20755420449418,1.11466541953309,1.20755420449418,171818.37405544,0.0,1.0
1974-11-01,9.0,9.38,9.0,9.38,17100,1.09999876927607,1.14644316175662,1.09999876927607,1.14644316175662,139909.247445144,0.0,1.0
1974-11-04,9.12,9.25,9.12,9.12,20100,1.11466541953309,1.13055429064485,1.11466541953309,1.11466541953309,164454.729453064,0.0,1.0
1974-11-05,9.5,9.5,9.12,9.12,8200,1.16110981201363,1.16110981201363,1.11466541953309,1.11466541953309,67090.9841549815,0.0,1.0
1974-11-06,9.5,9.62,9.5,9.5,14500,1.16110981201363,1.17577646227065,1.16110981201363,1.16110981201363,118636.496371614,0.0,1.0
1974-11-07,9.62,9.62,9.5,9.5,7000,1.17577646227065,1.17577646227065,1.16110981201363,1.16110981201363,57272.7913518132,0.0,1.0
1974-11-08,9.62,9.62,9.38,9.62,13500,1.17577646227065,1.17577646227065,1.14644316175662,1.17577646227065,110454.66903564,0.0,1.0
1974-11-11,9.38,9.62,9.25,9.62,7700,1.14644316175662,1.17577646227065,1.13055429064485,1.17577646227065,63000.0704869946,0.0,1.0
1974-11-12,9.25,9.38,9.25,9.38,14400,1.13055429064485,1.14644316175662,1.13055429064485,1.14644316175662,117818.313638016,0.0,1.0
1974-11-13,9.25,9.38,9.12,9.25,9500,1.13055429064485,1.14644316175662,1.11466541953309,1.13055429064485,77727.3596917469,0.0,1.0
1974-11-14,9.25,9.38,9.12,9.25,13100,1.13055429064485,1.14644316175662,1.11466541953309,1.13055429064485,107181.938101251,0.0,1.0
1974-11-15,9.12,9.38,9.12,9.25,7700,1.11466541953309,1.14644316175662,1.11466541953309,1.13055429064485,63000.0704869945,0.0,1.0
1974-11-18,9.12,9.25,9.12,9.12,13400,1.11466541953309,1.13055429064485,1.11466541953309,1.11466541953309,109636.486302042,0.0,1.0
1974-11-19,9.25,9.38,9.12,9.12,14400,1.13055429064485,1.14644316175662,1.11466541953309,1.11466541953309,117818.313638016,0.0,1.0
1974-11-20,9.38,9.5,9.25,9.25,11700,1.14644316175662,1.16110981201363,1.13055429064485,1.13055429064485,95727.3798308879,0.0,1.0
1974-11-21,9.5,9.62,9.25,9.38,13200,1.16110981201363,1.17577646227065,1.13055429064485,1.14644316175662,108000.120834848,0.0,1.0
1974-11-22,9.5,9.62,9.38,9.5,11300,1.16110981201363,1.17577646227065,1.14644316175662,1.16110981201363,92454.6488964989,0.0,1.0
1974-11-25,9.5,9.62,9.38,9.5,14500,1.16110981201363,1.17577646227065,1.14644316175662,1.16110981201363,118636.496371614,0.0,1.0
1974-11-26,9.38,9.62,9.38,9.5,16100,1.14644316175662,1.17577646227065,1.14644316175662,1.16110981201363,131727.420109171,0.0,1.0
1974-11-27,9.62,9.62,9.38,9.38,11200,1.17577646227065,1.17577646227065,1.14644316175662,1.14644316175662,91636.4661629011,0.0,1.0
1974-11-29,9.75,9.88,9.62,9.62,11400,1.19166533338241,1.20755420449418,1.17577646227065,1.17577646227065,93272.8316300962,0.0,1.0
1974-12-02,9.0,9.38,9.0,9.38,22100,1.09999876927607,1.14644316175662,1.09999876927607,1.14644316175662,180818.384125011,0.0,1.0
1974-12-03,9.0,9.12,8.88,9.0,20000,1.09999876927607,1.11466541953309,1.08533211901906,1.09999876927607,163636.546719467,0.0,1.0
1974-12-04,8.88,9.0,8.75,9.0,13800,1.08533211901906,1.09999876927607,1.06944324790729,1.09999876927607,112909.217236432,0.0,1.0
1974-12-05,8.88,9.0,8.88,8.88,11400,1.08533211901906,1.09999876927607,1.08533211901906,1.08533211901906,93272.8316300959,0.0,1.0
1974-12-06,9.0,9.0,8.75,8.88,9900,1.09999876927607,1.09999876927607,1.06944324790729,1.08533211901906,81000.0906261362,0.0,1.0
1974-12-09,8.75,9.0,8.75,9.0,17000,1.06944324790729,1.09999876927607,1.06944324790729,1.09999876927607,139091.064711547,0.0,1.0
1974-12-10,8.88,8.88,8.75,8.75,14900,1.08533211901906,1.08533211901906,1.06944324790729,1.06944324790729,121909.227306003,0.0,1.0
1974-12-11,8.88,8.88,8.62,8.88,11700,1.08533211901906,1.08533211901906,1.05355437679553,1.08533211901906,95727.3798308879,0.0,1.0
1974-12-12,8.62,8.75,8.62,8.75,18700,1.05355437679553,1.06944324790729,1.05355437679553,1.06944324790729,153000.171182701,0.0,1.0
1974-12-13,8.5,8.62,8.5,8.62,18000,1.03888772653851,1.05355437679553,1.03888772653851,1.05355437679553,147272.892047521,0.0,1.0
1974-12-16,8.5,8.62,8.38,8.5,22100,1.03888772653851,1.05355437679553,1.0242210762815,1.03888772653851,180818.384125011,0.0,1.0
1974-12-17,8.12,8.38,8.0,8.38,23700,0.992443334057969,1.0242210762815,0.977776683800955,1.0242210762815,193909.307862568,0.0,1.0
1974-12-18,8.12,8.25,8.0,8.12,19300,0.992443334057969,1.00833220516973,0.977776683800955,0.992443334057969,157909.267584285,0.0,1.0
1974-12-19,8.0,8.25,8.0,8.12,22700,0.977776683800955,1.00833220516973,0.977776683800955,0.992443334057969,185727.480526595,0.0,1.0
1974-12-20,8.0,8.12,8.0,8.0,27800,0.977776683800955,0.992443334057969,0.977776683800955,0.977776683800955,227454.799940058,0.0,1.0
1974-12-23,7.88,8.12,7.75,8.0,42500,0.96311003354394,0.992443334057969,0.947221162432175,0.977776683800955,347727.661778867,0.0,1.0
1974-12-24,7.75,7.88,7.62,7.88,16000,0.947221162432175,0.96311003354394,0.931332291320409,0.96311003354394,130909.237375573,0.0,1.0
1974-12-26,7.62,7.88,7.62,7.75,27700,0.931332291320409,0.96311003354394,0.931332291320409,0.947221162432175,226636.617206461,0.0,1.0
1974-12-27,7.5,7.75,7.5,7.62,24900,0.916665641063395,0.947221162432175,0.916665641063395,0.931332291320409,203727.500665736,0.0,1.0
1974-12-30,7.62,7.75,7.5,7.5,56300,0.931332291320409,0.947221162432175,0.916665641063395,0.916665641063395,460636.879015299,0.0,1.0
1974-12-31,8.0,8.12,7.62,7.62,48000,0.977776683800955,0.992443334057969,0.931332291320409,0.931332291320409,392727.71212672,0.0,1.0
1975-01-02,9.25,9.38,8.38,8.38,27800,1.13055429064485,1.14644316175662,1.0242210762815,1.0242210762815,227454.799940059,0.0,1.0
1975-01-03,9.75,10.0,9.38,9.38,23200,1.19166533338241,1.22222085475119,1.14644316175662,1.14644316175662,189818.394194582,0.0,1.0
1975-01-06,10.38,10.5,9.88,9.88,31300,1.26866524723174,1.28333189748875,1.20755420449418,1.20755420449418,256091.195615965,0.0,1.0
1975-01-07,10.5,10.62,10.38,10.38,12000,1.28333189748875,1.29799854774577,1.26866524723174,1.26866524723174,98181.9280316802,0.0,1.0
1975-01-08,10.38,10.75,10.25,10.5,11600,1.26866524723174,1.31388741885753,1.25277637611997,1.28333189748875,94909.1970972905,0.0,1.0
1975-01-09,10.12,10.25,10.0,10.25,10300,1.23688750500821,1.25277637611997,1.22222085475119,1.25277637611997,84272.8215605251,0.0,1.0
1975-01-10,10.25,10.38,10.0,10.12,13800,1.25277637611997,1.26866524723174,1.22222085475119,1.23688750500821,112909.217236432,0.0,1.0
1975-01-13,10.38,10.5,10.25,10.25,15400,1.26866524723174,1.28333189748875,1.25277637611997,1.25277637611997,126000.140973989,0.0,1.0
1975-01-14,10.5,10.5,10.38,10.38,10700,1.28333189748875,1.28333189748875,1.26866524723174,1.26866524723174,87545.5524949148,0.0,1.0
1975-01-15,10.62,10.62,10.38,10.5,23000,1.29799854774577,1.29799854774577,1.26866524723174,1.28333189748875,188182.028727386,0.0,1.0
1975-01-16,10.75,10.75,10.62,10.62,11600,1.31388741885753,1.31388741885753,1.29799854774577,1.29799854774577,94909.1970972908,0.0,1.0
1975-01-17,10.62,10.75,10.62,10.75,8700,1.29799854774577,1.31388741885753,1.29799854774577,1.31388741885753,71181.8978229678,0.0,1.0
1975-01-20,10.62,10.75,10.62,10.62,13200,1.29799854774577,1.31388741885753,1.29799854774577,1.29799854774577,108000.120834848,0.0,1.0
1975-01-21,10.62,10.88,10.62,10.62,21000,1.29799854774577,1.3297762899693,1.29799854774577,1.29799854774577,171818.37405544,0.0,1.0
1975-01-22,10.88,10.88,10.62,10.62,9000,1.3297762899693,1.3297762899693,1.29799854774577,1.29799854774577,73636.4460237599,0.0,1.0
1975-01-23,11.0,11.12,10.88,10.88,13600,1.34444294022631,1.35910959048333,1.3297762899693,1.3297762899693,111272.851769237,0.0,1.0
1975-01-24,11.25,11.38,11.25,11.25,13700,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,112091.034502835,0.0,1.0
1975-01-27,12.62,12.88,11.25,11.25,27800,1.54244271869601,1.57422046091954,1.37499846159509,1.37499846159509,227454.799940058,0.0,1.0
1975-01-28,12.88,13.0,12.62,12.62,37200,1.57422046091954,1.58888711117655,1.54244271869601,1.54244271869601,304363.976898207,0.0,1.0
1975-01-29,12.75,13.0,12.62,12.88,32300,1.55833158980777,1.58888711117655,1.54244271869601,1.57422046091954,264273.022951939,0.0,1.0
1975-01-30,12.5,12.75,12.38,12.75,16500,1.52777606843899,1.55833158980777,1.51310941818198,1.55833158980777,135000.15104356,0.0,1.0
1975-01-31,11.88,12.5,11.75,12.5,17600,1.45199837544442,1.52777606843899,1.43610950433265,1.52777606843899,144000.16111313,0.0,1.0
1975-02-03,13.0,13.0,12.0,12.0,26000,1.58888711117655,1.58888711117655,1.46666502570143,1.46666502570143,212727.510735307,0.0,1.0
1975-02-04,12.88,13.38,12.88,13.0,21500,1.57422046091954,1.6353315036571,1.57422046091954,1.58888711117655,175909.287723426,0.0,1.0
1975-02-05,12.75,13.0,12.62,12.88,12300,1.55833158980777,1.58888711117655,1.54244271869601,1.57422046091954,100636.476232472,0.0,1.0
1975-02-06,12.25,12.88,12.25,12.75,16500,1.49722054707021,1.57422046091954,1.49722054707021,1.55833158980777,135000.15104356,0.0,1.0
1975-02-07,12.38,12.62,12.12,12.25,10800,1.51310941818198,1.54244271869601,1.48133167595845,1.49722054707021,88363.7352285118,0.0,1.0
1975-02-10,12.38,12.62,12.25,12.38,10900,1.51310941818198,1.54244271869601,1.49722054707021,1.51310941818198,89181.9179621091,0.0,1.0
1975-02-11,12.12,12.38,12.12,12.38,9400,1.48133167595845,1.51310941818198,1.48133167595845,1.51310941818198,76909.1769581491,0.0,1.0
1975-02-12,12.12,12.25,11.88,12.12,8700,1.48133167595845,1.49722054707021,1.45199837544442,1.48133167595845,71181.8978229678,0.0,1.0
1975-02-13,11.88,12.25,11.88,12.12,9300,1.45199837544442,1.49722054707021,1.45199837544442,1.48133167595845,76090.9942245518,0.0,1.0
1975-02-14,11.75,12.0,11.62,11.88,10000,1.43610950433265,1.46666502570143,1.42022063322089,1.45199837544442,81818.2733597334,0.0,1.0
1975-02-18,11.25,11.5,11.12,11.5,16100,1.37499846159509,1.40555398296387,1.35910959048333,1.40555398296387,131727.420109171,0.0,1.0
1975-02-19,11.12,11.25,11.12,11.25,11400,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,93272.8316300957,0.0,1.0
1975-02-20,11.0,11.12,11.0,11.12,14500,1.34444294022631,1.35910959048333,1.34444294022631,1.35910959048333,118636.496371613,0.0,1.0
1975-02-21,11.0,11.12,11.0,11.0,21200,1.34444294022631,1.35910959048333,1.34444294022631,1.34444294022631,173454.739522635,0.0,1.0
1975-02-24,11.25,11.5,11.0,11.0,16900,1.37499846159509,1.40555398296387,1.34444294022631,1.34444294022631,138272.881977949,0.0,1.0
1975-02-25,11.38,11.38,11.12,11.25,10100,1.39088733270686,1.39088733270686,1.35910959048333,1.37499846159509,82636.4560933305,0.0,1.0
1975-02-26,11.38,11.38,11.12,11.38,5100,1.39088733270686,1.39088733270686,1.35910959048333,1.39088733270686,41727.3194134639,0.0,1.0
1975-02-27,11.38,11.5,11.25,11.38,5300,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,43363.6848806586,0.0,1.0
1975-02-28,11.38,11.38,11.25,11.38,8200,1.39088733270686,1.39088733270686,1.37499846159509,1.39088733270686,67090.9841549812,0.0,1.0
1975-03-03,11.5,11.5,11.25,11.38,8900,1.40555398296387,1.40555398296387,1.37499846159509,1.39088733270686,72818.2632901627,0.0,1.0
1975-03-04,11.62,11.62,11.38,11.5,6800,1.42022063322089,1.42022063322089,1.39088733270686,1.40555398296387,55636.4258846185,0.0,1.0
1975-03-05,11.75,11.75,11.5,11.62,10100,1.43610950433265,1.43610950433265,1.40555398296387,1.42022063322089,82636.4560933307,0.0,1.0
1975-03-06,12.0,12.0,11.62,11.75,6000,1.46666502570143,1.46666502570143,1.42022063322089,1.43610950433265,49090.96401584,0.0,1.0
1975-03-07,11.88,12.0,11.88,12.0,4500,1.45199837544442,1.46666502570143,1.45199837544442,1.46666502570143,36818.2230118799,0.0,1.0
1975-03-10,12.0,12.25,11.88,11.88,8800,1.46666502570143,1.49722054707021,1.45199837544442,1.45199837544442,72000.0805565654,0.0,1.0
1975-03-11,11.88,12.12,11.88,12.0,7700,1.45199837544442,1.48133167595845,1.45199837544442,1.46666502570143,63000.0704869945,0.0,1.0
1975-03-12,11.88,12.12,11.75,11.88,10900,1.45199837544442,1.48133167595845,1.43610950433265,1.45199837544442,89181.9179621092,0.0,1.0
1975-03-13,11.25,11.62,11.12,11.62,14600,1.37499846159509,1.42022063322089,1.35910959048333,1.42022063322089,119454.679105211,0.0,1.0
1975-03-14,11.25,11.38,11.12,11.25,5900,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,48272.7812822427,0.0,1.0
1975-03-17,11.25,11.38,11.12,11.25,11200,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,91636.4661629014,0.0,1.0
1975-03-18,11.12,11.38,11.12,11.25,17100,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,139909.247445144,0.0,1.0
1975-03-19,11.38,11.5,11.12,11.12,21000,1.39088733270686,1.40555398296387,1.35910959048333,1.35910959048333,171818.37405544,0.0,1.0
1975-03-20,11.38,11.5,11.25,11.38,12400,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,101454.658966069,0.0,1.0
1975-03-21,10.88,11.12,10.75,11.12,25200,1.3297762899693,1.35910959048333,1.31388741885753,1.35910959048333,206182.048866528,0.0,1.0
1975-03-24,10.5,11.0,10.38,10.88,17200,1.28333189748875,1.34444294022631,1.26866524723174,1.3297762899693,140727.430178742,0.0,1.0
1975-03-25,10.5,10.62,10.25,10.5,12700,1.28333189748875,1.29799854774577,1.25277637611997,1.28333189748875,103909.207166862,0.0,1.0
1975-03-26,10.5,10.75,10.38,10.5,10400,1.28333189748875,1.31388741885753,1.26866524723174,1.28333189748875,85091.0042941228,0.0,1.0
1975-03-27,10.62,10.62,10.5,10.5,9600,1.29799854774577,1.29799854774577,1.28333189748875,1.28333189748875,78545.5424253438,0.0,1.0
1975-03-31,10.38,10.75,10.38,10.62,10400,1.26866524723174,1.31388741885753,1.26866524723174,1.29799854774577,85091.0042941225,0.0,1.0
1975-04-01,10.5,10.5,10.38,10.38,16000,1.28333189748875,1.28333189748875,1.26866524723174,1.26866524723174,130909.237375574,0.0,1.0
1975-04-02,10.5,10.5,10.5,10.5,54300,1.28333189748875,1.28333189748875,1.28333189748875,1.28333189748875,444273.224343353,0.0,1.0
1975-04-03,10.5,10.62,10.5,10.5,25800,1.28333189748875,1.29799854774577,1.28333189748875,1.28333189748875,211091.145268112,0.0,1.0
1975-04-04,10.5,10.62,10.5,10.5,10100,1.28333189748875,1.29799854774577,1.28333189748875,1.28333189748875,82636.4560933308,0.0,1.0
1975-04-07,10.62,10.75,10.62,10.62,22600,1.29799854774577,1.31388741885753,1.29799854774577,1.29799854774577,184909.297792997,0.0,1.0
1975-04-08,10.62,10.88,10.62,10.62,40400,1.29799854774577,1.3297762899693,1.29799854774577,1.29799854774577,330545.824373322,0.0,1.0
1975-04-09,10.75,10.75,10.62,10.62,18700,1.31388741885753,1.31388741885753,1.29799854774577,1.29799854774577,153000.171182702,0.0,1.0
1975-04-10,10.75,10.88,10.62,10.75,19800,1.31388741885753,1.3297762899693,1.29799854774577,1.31388741885753,162000.181252272,0.0,1.0
1975-04-11,10.75,10.75,10.62,10.75,12900,1.31388741885753,1.31388741885753,1.29799854774577,1.31388741885753,105545.572634056,0.0,1.0
1975-04-14,10.75,10.88,10.62,10.75,12500,1.31388741885753,1.3297762899693,1.29799854774577,1.31388741885753,102272.841699667,0.0,1.0
1975-04-15,10.88,10.88,10.75,10.75,15400,1.3297762899693,1.3297762899693,1.31388741885753,1.31388741885753,126000.140973989,0.0,1.0
1975-04-16,10.88,10.88,10.62,10.88,35000,1.3297762899693,1.3297762899693,1.29799854774577,1.3297762899693,286363.956759066,0.0,1.0
1975-04-17,11.0,11.12,10.75,10.88,36100,1.34444294022631,1.35910959048333,1.31388741885753,1.3297762899693,295363.966828638,0.0,1.0
1975-04-18,11.0,11.12,11.0,11.0,12900,1.34444294022631,1.35910959048333,1.34444294022631,1.34444294022631,105545.572634056,0.0,1.0
1975-04-21,11.0,11.25,11.0,11.0,26800,1.34444294022631,1.37499846159509,1.34444294022631,1.34444294022631,219272.972604086,0.0,1.0
1975-04-22,11.12,11.25,11.0,11.0,20200,1.35910959048333,1.37499846159509,1.34444294022631,1.34444294022631,165272.912186661,0.0,1.0
1975-04-23,11.25,11.25,11.0,11.12,20600,1.37499846159509,1.37499846159509,1.34444294022631,1.35910959048333,168545.643121051,0.0,1.0
1975-04-24,11.0,11.25,11.0,11.25,13300,1.34444294022631,1.37499846159509,1.34444294022631,1.37499846159509,108818.303568445,0.0,1.0
1975-04-25,10.88,11.0,10.88,11.0,16500,1.3297762899693,1.34444294022631,1.3297762899693,1.34444294022631,135000.15104356,0.0,1.0
1975-04-28,10.75,11.0,10.75,10.88,18900,1.31388741885753,1.34444294022631,1.31388741885753,1.3297762899693,154636.536649896,0.0,1.0
1975-04-29,10.75,10.88,10.75,10.75,9300,1.31388741885753,1.3297762899693,1.31388741885753,1.31388741885753,76090.9942245521,0.0,1.0
1975-04-30,10.75,10.75,10.62,10.75,17800,1.31388741885753,1.31388741885753,1.29799854774577,1.31388741885753,145636.526580326,0.0,1.0
1975-05-01,10.75,10.75,10.5,10.75,20400,1.31388741885753,1.31388741885753,1.28333189748875,1.31388741885753,166909.277653856,0.0,1.0
1975-05-02,10.75,10.88,10.62,10.75,8400,1.31388741885753,1.3297762899693,1.29799854774577,1.31388741885753,68727.3496221761,0.0,1.0
1975-05-05,10.88,11.0,10.75,10.75,12900,1.3297762899693,1.34444294022631,1.31388741885753,1.31388741885753,105545.572634056,0.0,1.0
1975-05-06,10.75,10.88,10.75,10.88,9300,1.31388741885753,1.3297762899693,1.31388741885753,1.3297762899693,76090.9942245521,0.0,1.0
1975-05-07,10.88,10.88,10.75,10.75,9600,1.3297762899693,1.3297762899693,1.31388741885753,1.31388741885753,78545.5424253439,0.0,1.0
1975-05-08,11.0,11.0,10.88,10.88,12600,1.34444294022631,1.34444294022631,1.3297762899693,1.3297762899693,103091.024433264,0.0,1.0
1975-05-09,11.25,11.25,10.88,11.0,13300,1.37499846159509,1.37499846159509,1.3297762899693,1.34444294022631,108818.303568445,0.0,1.0
1975-05-12,11.12,11.25,11.12,11.25,15600,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,127636.506441184,0.0,1.0
1975-05-13,11.25,11.38,11.12,11.12,17300,1.37499846159509,1.39088733270686,1.35910959048333,1.35910959048333,141545.612912339,0.0,1.0
1975-05-14,11.38,11.5,11.25,11.25,14900,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,121909.227306002,0.0,1.0
1975-05-15,11.38,11.5,11.25,11.38,11900,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,97363.7452980825,0.0,1.0
1975-05-16,11.25,11.38,11.25,11.38,10500,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,85909.1870277201,0.0,1.0
1975-05-19,11.38,11.38,11.25,11.25,10100,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,82636.4560933305,0.0,1.0
1975-05-20,11.38,11.75,11.25,11.38,22100,1.39088733270686,1.43610950433265,1.37499846159509,1.39088733270686,180818.38412501,0.0,1.0
1975-05-21,11.5,11.5,11.38,11.38,9000,1.40555398296387,1.40555398296387,1.39088733270686,1.39088733270686,73636.4460237601,0.0,1.0
1975-05-22,11.38,11.38,11.25,11.38,12700,1.39088733270686,1.39088733270686,1.37499846159509,1.39088733270686,103909.207166861,0.0,1.0
1975-05-23,11.25,11.38,11.25,11.38,8200,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,67090.9841549814,0.0,1.0
1975-05-27,11.5,11.5,11.25,11.25,10100,1.40555398296387,1.40555398296387,1.37499846159509,1.37499846159509,82636.4560933308,0.0,1.0
1975-05-28,11.38,11.5,11.25,11.5,14800,1.39088733270686,1.40555398296387,1.37499846159509,1.40555398296387,121091.044572405,0.0,1.0
1975-05-29,11.38,11.5,11.25,11.38,29800,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,243818.454612005,0.0,1.0
1975-05-30,11.25,11.5,11.25,11.38,13000,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,106363.755367653,0.0,1.0
1975-06-02,11.62,11.62,11.38,11.38,19700,1.42022063322089,1.42022063322089,1.39088733270686,1.39088733270686,161181.998518674,0.0,1.0
1975-06-03,12.0,12.12,11.62,11.62,78300,1.46666502570143,1.48133167595845,1.42022063322089,1.42022063322089,640637.080406712,0.0,1.0
1975-06-04,12.0,12.12,12.0,12.0,31500,1.46666502570143,1.48133167595845,1.46666502570143,1.46666502570143,257727.56108316,0.0,1.0
1975-06-05,12.25,12.25,12.0,12.0,32000,1.49722054707021,1.49722054707021,1.46666502570143,1.46666502570143,261818.474751147,0.0,1.0
1975-06-06,12.5,12.5,12.12,12.25,15800,1.52777606843899,1.52777606843899,1.48133167595845,1.49722054707021,129272.871908379,0.0,1.0
1975-06-09,12.62,12.88,12.5,12.5,31500,1.54244271869601,1.57422046091954,1.52777606843899,1.52777606843899,257727.561083159,0.0,1.0
1975-06-10,13.0,13.12,12.62,12.62,30300,1.58888711117655,1.60355376143357,1.54244271869601,1.54244271869601,247909.368279992,0.0,1.0
1975-06-11,12.75,13.12,12.75,13.0,13300,1.55833158980777,1.60355376143357,1.55833158980777,1.58888711117655,108818.303568445,0.0,1.0
1975-06-12,12.75,13.0,12.75,12.75,32900,1.55833158980777,1.58888711117655,1.55833158980777,1.55833158980777,269182.119353523,0.0,1.0
1975-06-13,12.38,12.38,12.12,12.38,12200,1.51310941818198,1.51310941818198,1.48133167595845,1.51310941818198,99818.2934988744,0.0,1.0
1975-06-16,12.62,12.62,12.38,12.38,14500,1.54244271869601,1.54244271869601,1.51310941818198,1.51310941818198,118636.496371613,0.0,1.0
1975-06-17,12.62,12.75,12.5,12.62,13500,1.54244271869601,1.55833158980777,1.52777606843899,1.54244271869601,110454.66903564,0.0,1.0
1975-06-18,12.62,12.88,12.5,12.62,14500,1.54244271869601,1.57422046091954,1.52777606843899,1.54244271869601,118636.496371613,0.0,1.0
1975-06-19,12.88,13.0,12.75,12.75,28700,1.57422046091954,1.58888711117655,1.55833158980777,1.55833158980777,234818.444542434,0.0,1.0
1975-06-20,13.38,13.75,13.0,13.0,67500,1.6353315036571,1.68055367528289,1.58888711117655,1.58888711117655,552273.345178199,0.0,1.0
1975-06-23,13.62,13.75,13.25,13.38,31800,1.66466480417113,1.68055367528289,1.61944263254533,1.6353315036571,260182.109283951,0.0,1.0
1975-06-24,13.62,13.75,13.5,13.62,33100,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,270818.484820716,0.0,1.0
1975-06-25,13.5,13.62,13.38,13.62,12700,1.64999815391411,1.66466480417113,1.6353315036571,1.66466480417113,103909.207166861,0.0,1.0
1975-06-26,13.5,13.5,13.38,13.5,14300,1.64999815391411,1.64999815391411,1.6353315036571,1.64999815391411,117000.130904419,0.0,1.0
1975-06-27,13.12,13.5,13.0,13.5,38200,1.60355376143357,1.64999815391411,1.58888711117655,1.64999815391411,312545.80423418,0.0,1.0
1975-06-30,12.88,13.0,12.88,13.0,17600,1.57422046091954,1.58888711117655,1.57422046091954,1.58888711117655,144000.16111313,0.0,1.0
1975-07-01,12.75,13.0,12.5,12.88,42700,1.55833158980777,1.58888711117655,1.52777606843899,1.57422046091954,349364.027246061,0.0,1.0
1975-07-02,12.25,12.75,12.0,12.75,24900,1.49722054707021,1.55833158980777,1.46666502570143,1.55833158980777,203727.500665736,0.0,1.0
1975-07-03,12.25,12.38,12.0,12.25,29200,1.49722054707021,1.51310941818198,1.46666502570143,1.49722054707021,238909.358210421,0.0,1.0
1975-07-07,12.25,12.5,12.12,12.25,28600,1.49722054707021,1.52777606843899,1.48133167595845,1.49722054707021,234000.261808837,0.0,1.0
1975-07-08,12.25,12.25,12.0,12.25,23600,1.49722054707021,1.49722054707021,1.46666502570143,1.49722054707021,193091.125128971,0.0,1.0
1975-07-09,12.25,12.38,12.12,12.25,16100,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,131727.420109171,0.0,1.0
1975-07-10,12.5,12.62,12.25,12.25,35900,1.52777606843899,1.54244271869601,1.49722054707021,1.49722054707021,293727.601361443,0.0,1.0
1975-07-11,12.62,12.62,12.38,12.5,29100,1.54244271869601,1.54244271869601,1.51310941818198,1.52777606843899,238091.175476823,0.0,1.0
1975-07-14,12.88,12.88,12.5,12.62,20600,1.57422046091954,1.57422046091954,1.52777606843899,1.54244271869601,168545.64312105,0.0,1.0
1975-07-15,12.88,13.0,12.62,12.88,38300,1.57422046091954,1.58888711117655,1.54244271869601,1.57422046091954,313363.986967778,0.0,1.0
1975-07-16,13.0,13.0,12.75,12.88,27000,1.58888711117655,1.58888711117655,1.55833158980777,1.57422046091954,220909.33807128,0.0,1.0
1975-07-17,12.88,13.0,12.75,13.0,21200,1.57422046091954,1.58888711117655,1.55833158980777,1.58888711117655,173454.739522634,0.0,1.0
1975-07-18,13.0,13.0,12.75,12.88,13200,1.58888711117655,1.58888711117655,1.55833158980777,1.57422046091954,108000.120834848,0.0,1.0
1975-07-21,13.0,13.12,12.88,13.0,16500,1.58888711117655,1.60355376143357,1.57422046091954,1.58888711117655,135000.15104356,0.0,1.0
1975-07-22,12.88,13.0,12.75,13.0,20200,1.57422046091954,1.58888711117655,1.55833158980777,1.58888711117655,165272.912186661,0.0,1.0
1975-07-23,12.75,13.0,12.75,12.88,16900,1.55833158980777,1.58888711117655,1.55833158980777,1.57422046091954,138272.881977949,0.0,1.0
1975-07-24,12.75,13.0,12.75,12.75,17900,1.55833158980777,1.58888711117655,1.55833158980777,1.55833158980777,146454.709313923,0.0,1.0
1975-07-25,12.75,12.88,12.62,12.75,12800,1.55833158980777,1.57422046091954,1.54244271869601,1.55833158980777,104727.389900459,0.0,1.0
1975-07-28,12.75,12.88,12.75,12.75,9200,1.55833158980777,1.57422046091954,1.55833158980777,1.55833158980777,75272.8114909547,0.0,1.0
1975-07-29,12.75,12.88,12.75,12.75,8500,1.55833158980777,1.57422046091954,1.55833158980777,1.55833158980777,69545.5323557733,0.0,1.0
1975-07-30,12.88,12.88,12.75,12.75,9500,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,77727.3596917465,0.0,1.0
1975-07-31,12.75,13.0,12.75,12.88,9000,1.55833158980777,1.58888711117655,1.55833158980777,1.57422046091954,73636.44602376,0.0,1.0
1975-08-01,12.88,12.88,12.75,12.75,4600,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,37636.4057454772,0.0,1.0
1975-08-04,12.62,12.88,12.62,12.88,7100,1.54244271869601,1.57422046091954,1.54244271869601,1.57422046091954,58090.9740854105,0.0,1.0
1975-08-05,12.75,12.75,12.62,12.62,12000,1.55833158980777,1.55833158980777,1.54244271869601,1.54244271869601,98181.92803168,0.0,1.0
1975-08-06,12.62,12.75,12.5,12.75,8700,1.54244271869601,1.55833158980777,1.52777606843899,1.55833158980777,71181.8978229678,0.0,1.0
1975-08-07,12.75,12.75,12.62,12.62,10000,1.55833158980777,1.55833158980777,1.54244271869601,1.54244271869601,81818.2733597333,0.0,1.0
1975-08-08,12.62,12.75,12.5,12.75,11000,1.54244271869601,1.55833158980777,1.52777606843899,1.55833158980777,90000.1006957064,0.0,1.0
1975-08-11,12.5,12.62,12.5,12.62,7700,1.52777606843899,1.54244271869601,1.52777606843899,1.54244271869601,63000.0704869947,0.0,1.0
1975-08-12,12.62,12.75,12.5,12.5,10400,1.54244271869601,1.55833158980777,1.52777606843899,1.52777606843899,85091.0042941224,0.0,1.0
1975-08-13,12.5,12.62,12.5,12.62,3600,1.52777606843899,1.54244271869601,1.52777606843899,1.54244271869601,29454.578409504,0.0,1.0
1975-08-14,12.5,12.62,12.5,12.5,7700,1.52777606843899,1.54244271869601,1.52777606843899,1.52777606843899,63000.0704869947,0.0,1.0
1975-08-15,12.62,12.62,12.5,12.5,7500,1.54244271869601,1.54244271869601,1.52777606843899,1.52777606843899,61363.7050197998,0.0,1.0
1975-08-18,12.62,12.75,12.5,12.62,7800,1.54244271869601,1.55833158980777,1.52777606843899,1.54244271869601,63818.2532205918,0.0,1.0
1975-08-19,12.5,12.75,12.5,12.62,6200,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,50727.3294830347,0.0,1.0
1975-08-20,12.38,12.62,12.25,12.5,13800,1.51310941818198,1.54244271869601,1.49722054707021,1.52777606843899,112909.217236432,0.0,1.0
1975-08-21,12.38,12.5,12.25,12.38,16300,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,133363.785576365,0.0,1.0
1975-08-22,12.12,12.38,12.12,12.38,7500,1.48133167595845,1.51310941818198,1.48133167595845,1.51310941818198,61363.7050197998,0.0,1.0
1975-08-25,12.25,12.25,12.12,12.12,9700,1.49722054707021,1.49722054707021,1.48133167595845,1.48133167595845,79363.7251589414,0.0,1.0
1975-08-26,12.38,12.5,12.25,12.25,6700,1.51310941818198,1.52777606843899,1.49722054707021,1.49722054707021,54818.2431510212,0.0,1.0
1975-08-27,12.25,12.5,12.25,12.38,7800,1.49722054707021,1.52777606843899,1.49722054707021,1.51310941818198,63818.253220592,0.0,1.0
1975-08-28,12.5,12.5,12.25,12.25,5600,1.52777606843899,1.52777606843899,1.49722054707021,1.49722054707021,45818.2330814507,0.0,1.0
1975-08-29,12.62,12.62,12.38,12.5,13800,1.54244271869601,1.54244271869601,1.51310941818198,1.52777606843899,112909.217236432,0.0,1.0
1975-09-02,12.38,12.62,12.38,12.62,10900,1.51310941818198,1.54244271869601,1.51310941818198,1.54244271869601,89181.9179621091,0.0,1.0
1975-09-03,12.62,12.75,12.5,12.5,8000,1.54244271869601,1.55833158980777,1.52777606843899,1.52777606843899,65454.6186877865,0.0,1.0
1975-09-04,12.75,12.75,12.5,12.62,9600,1.55833158980777,1.55833158980777,1.52777606843899,1.54244271869601,78545.542425344,0.0,1.0
1975-09-05,12.5,12.75,12.5,12.75,6200,1.52777606843899,1.55833158980777,1.52777606843899,1.55833158980777,50727.3294830347,0.0,1.0
1975-09-08,12.62,12.75,12.5,12.5,10700,1.54244271869601,1.55833158980777,1.52777606843899,1.52777606843899,87545.5524949144,0.0,1.0
1975-09-09,12.75,12.88,12.62,12.62,11800,1.55833158980777,1.57422046091954,1.54244271869601,1.54244271869601,96545.5625644853,0.0,1.0
1975-09-10,12.62,12.88,12.5,12.75,13100,1.54244271869601,1.57422046091954,1.52777606843899,1.55833158980777,107181.93810125,0.0,1.0
1975-09-11,12.62,12.75,12.62,12.62,8800,1.54244271869601,1.55833158980777,1.54244271869601,1.54244271869601,72000.0805565651,0.0,1.0
1975-09-12,12.5,12.75,12.5,12.62,6100,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,49909.1467494374,0.0,1.0
1975-09-15,12.5,12.62,12.5,12.5,4900,1.52777606843899,1.54244271869601,1.52777606843899,1.52777606843899,40090.9539462694,0.0,1.0
1975-09-16,12.5,12.62,12.5,12.5,18800,1.52777606843899,1.54244271869601,1.52777606843899,1.52777606843899,153818.353916299,0.0,1.0
1975-09-17,12.75,12.75,12.5,12.5,7900,1.55833158980777,1.55833158980777,1.52777606843899,1.52777606843899,64636.4359541893,0.0,1.0
1975-09-18,12.88,12.88,12.62,12.75,17400,1.57422046091954,1.57422046091954,1.54244271869601,1.55833158980777,142363.795645936,0.0,1.0
1975-09-19,12.25,12.5,12.25,12.5,18100,1.49722054707021,1.52777606843899,1.49722054707021,1.52777606843899,148091.074781117,0.0,1.0
1975-09-22,12.38,12.5,12.25,12.25,14100,1.51310941818198,1.52777606843899,1.49722054707021,1.49722054707021,115363.765437224,0.0,1.0
1975-09-23,12.25,12.38,12.12,12.38,12200,1.49722054707021,1.51310941818198,1.48133167595845,1.51310941818198,99818.2934988747,0.0,1.0
1975-09-24,12.25,12.38,12.12,12.25,8600,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,70363.7150893707,0.0,1.0
1975-09-25,12.25,12.38,12.12,12.25,6900,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,56454.608618216,0.0,1.0
1975-09-26,12.12,12.25,12.12,12.25,5500,1.48133167595845,1.49722054707021,1.48133167595845,1.49722054707021,45000.0503478532,0.0,1.0
1975-09-29,12.25,12.25,12.12,12.12,4800,1.49722054707021,1.49722054707021,1.48133167595845,1.48133167595845,39272.771212672,0.0,1.0
1975-09-30,12.12,12.25,12.12,12.25,6200,1.48133167595845,1.49722054707021,1.48133167595845,1.49722054707021,50727.3294830345,0.0,1.0
1975-10-01,12.0,12.25,12.0,12.12,11200,1.46666502570143,1.49722054707021,1.46666502570143,1.48133167595845,91636.4661629014,0.0,1.0
1975-10-02,12.0,12.12,12.0,12.0,14900,1.46666502570143,1.48133167595845,1.46666502570143,1.46666502570143,121909.227306003,0.0,1.0
1975-10-03,12.12,12.25,12.0,12.0,7200,1.48133167595845,1.49722054707021,1.46666502570143,1.46666502570143,58909.1568190078,0.0,1.0
1975-10-06,12.25,12.38,12.12,12.12,8300,1.49722054707021,1.51310941818198,1.48133167595845,1.48133167595845,67909.1668885787,0.0,1.0
1975-10-07,12.25,12.5,12.25,12.25,7600,1.49722054707021,1.52777606843899,1.49722054707021,1.49722054707021,62181.8877533974,0.0,1.0
1975-10-08,12.5,12.5,12.25,12.25,4200,1.52777606843899,1.52777606843899,1.49722054707021,1.49722054707021,34363.674811088,0.0,1.0
1975-10-09,12.5,12.5,12.38,12.5,6700,1.52777606843899,1.52777606843899,1.51310941818198,1.52777606843899,54818.2431510214,0.0,1.0
1975-10-10,12.5,12.5,12.25,12.5,19100,1.52777606843899,1.52777606843899,1.49722054707021,1.52777606843899,156272.902117091,0.0,1.0
1975-10-13,12.38,12.5,12.38,12.5,6100,1.51310941818198,1.52777606843899,1.51310941818198,1.52777606843899,49909.1467494372,0.0,1.0
1975-10-14,12.62,12.62,12.38,12.38,15500,1.54244271869601,1.54244271869601,1.51310941818198,1.51310941818198,126818.323707586,0.0,1.0
1975-10-15,12.75,12.75,12.5,12.62,19100,1.55833158980777,1.55833158980777,1.52777606843899,1.54244271869601,156272.902117091,0.0,1.0
1975-10-16,13.12,13.12,12.75,12.75,23000,1.60355376143357,1.60355376143357,1.55833158980777,1.55833158980777,188182.028727386,0.0,1.0
1975-10-17,13.12,13.12,13.0,13.12,12300,1.60355376143357,1.60355376143357,1.58888711117655,1.60355376143357,100636.476232472,0.0,1.0
1975-10-20,13.0,13.0,12.88,13.0,15300,1.58888711117655,1.58888711117655,1.57422046091954,1.58888711117655,125181.958240392,0.0,1.0
1975-10-21,13.12,13.25,13.0,13.0,13500,1.60355376143357,1.61944263254533,1.58888711117655,1.58888711117655,110454.66903564,0.0,1.0
1975-10-22,13.25,13.38,13.12,13.12,11100,1.61944263254533,1.6353315036571,1.60355376143357,1.60355376143357,90818.283429304,0.0,1.0
1975-10-23,13.38,13.38,13.12,13.25,12800,1.6353315036571,1.6353315036571,1.60355376143357,1.61944263254533,104727.389900458,0.0,1.0
1975-10-24,13.38,13.38,13.25,13.38,11800,1.6353315036571,1.6353315036571,1.61944263254533,1.6353315036571,96545.5625644851,0.0,1.0
1975-10-27,13.12,13.5,13.12,13.38,14300,1.60355376143357,1.64999815391411,1.60355376143357,1.6353315036571,117000.130904418,0.0,1.0
1975-10-28,13.25,13.38,13.0,13.12,8000,1.61944263254533,1.6353315036571,1.58888711117655,1.60355376143357,65454.6186877867,0.0,1.0
1975-10-29,13.25,13.38,13.12,13.25,11300,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,92454.6488964987,0.0,1.0
1975-10-30,13.12,13.25,13.12,13.25,9100,1.60355376143357,1.61944263254533,1.60355376143357,1.61944263254533,74454.6287573571,0.0,1.0
1975-10-31,13.25,13.25,13.12,13.12,9200,1.61944263254533,1.61944263254533,1.60355376143357,1.60355376143357,75272.8114909547,0.0,1.0
1975-11-03,13.12,13.25,13.12,13.25,13200,1.60355376143357,1.61944263254533,1.60355376143357,1.61944263254533,108000.120834848,0.0,1.0
1975-11-04,13.12,13.25,13.12,13.12,15400,1.60355376143357,1.61944263254533,1.60355376143357,1.60355376143357,126000.140973989,0.0,1.0
1975-11-05,13.25,13.25,13.12,13.12,10600,1.61944263254533,1.61944263254533,1.60355376143357,1.60355376143357,86727.3697613173,0.0,1.0
1975-11-06,13.25,13.25,13.12,13.25,8500,1.61944263254533,1.61944263254533,1.60355376143357,1.61944263254533,69545.5323557733,0.0,1.0
1975-11-07,13.38,13.38,13.12,13.25,10000,1.6353315036571,1.6353315036571,1.60355376143357,1.61944263254533,81818.2733597331,0.0,1.0
1975-11-10,13.5,13.5,13.38,13.38,7100,1.64999815391411,1.64999815391411,1.6353315036571,1.6353315036571,58090.9740854107,0.0,1.0
1975-11-11,13.5,13.5,13.25,13.5,11900,1.64999815391411,1.64999815391411,1.61944263254533,1.64999815391411,97363.7452980827,0.0,1.0
1975-11-12,13.62,13.75,13.5,13.5,11800,1.66466480417113,1.68055367528289,1.64999815391411,1.64999815391411,96545.562564485,0.0,1.0
1975-11-13,14.12,14.38,13.62,13.62,40000,1.72577584690869,1.75755358913222,1.66466480417113,1.66466480417113,327273.093438932,0.0,1.0
1975-11-14,14.0,14.12,14.0,14.12,13600,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,111272.851769237,0.0,1.0
1975-11-17,14.25,14.25,14.0,14.0,9900,1.74166471802045,1.74166471802045,1.71110919665167,1.71110919665167,81000.090626136,0.0,1.0
1975-11-18,14.12,14.25,14.12,14.25,18200,1.72577584690869,1.74166471802045,1.72577584690869,1.74166471802045,148909.257514714,0.0,1.0
1975-11-19,14.0,14.25,14.0,14.12,11500,1.71110919665167,1.74166471802045,1.71110919665167,1.72577584690869,94091.0143636933,0.0,1.0
1975-11-20,14.12,14.25,14.0,14.0,12000,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,98181.9280316797,0.0,1.0
1975-11-21,14.0,14.25,14.0,14.12,9400,1.71110919665167,1.74166471802045,1.71110919665167,1.72577584690869,76909.1769581493,0.0,1.0
1975-11-24,14.25,14.25,14.0,14.0,9500,1.74166471802045,1.74166471802045,1.71110919665167,1.71110919665167,77727.3596917466,0.0,1.0
1975-11-25,14.12,14.25,14.0,14.25,8900,1.72577584690869,1.74166471802045,1.71110919665167,1.74166471802045,72818.2632901624,0.0,1.0
1975-11-26,14.0,14.12,14.0,14.12,7000,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,57272.7913518133,0.0,1.0
1975-11-28,14.12,14.12,14.0,14.0,7600,1.72577584690869,1.72577584690869,1.71110919665167,1.71110919665167,62181.8877533971,0.0,1.0
1975-12-01,14.12,14.25,14.0,14.12,11000,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,90000.1006957064,0.0,1.0
1975-12-02,14.0,14.12,14.0,14.12,6800,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,55636.4258846186,0.0,1.0
1975-12-03,13.75,14.12,13.75,14.0,9800,1.68055367528289,1.72577584690869,1.68055367528289,1.71110919665167,80181.9078925386,0.0,1.0
1975-12-04,13.62,13.88,13.62,13.75,10800,1.66466480417113,1.69644254639466,1.66466480417113,1.68055367528289,88363.7352285117,0.0,1.0
1975-12-05,13.62,13.75,13.5,13.62,13400,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,109636.486302042,0.0,1.0
1975-12-08,13.88,13.88,13.62,13.62,12400,1.69644254639466,1.69644254639466,1.66466480417113,1.66466480417113,101454.658966069,0.0,1.0
1975-12-09,13.88,14.0,13.75,13.88,19100,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,156272.90211709,0.0,1.0
1975-12-10,13.12,13.25,13.0,13.25,11500,1.60355376143357,1.61944263254533,1.58888711117655,1.61944263254533,94091.014363693,0.0,1.0
1975-12-11,13.12,13.25,13.12,13.12,22400,1.60355376143357,1.61944263254533,1.60355376143357,1.60355376143357,183272.932325802,0.0,1.0
1975-12-12,13.12,13.25,13.12,13.12,6700,1.60355376143357,1.61944263254533,1.60355376143357,1.60355376143357,54818.2431510212,0.0,1.0
1975-12-15,13.12,13.12,13.0,13.12,9200,1.60355376143357,1.60355376143357,1.58888711117655,1.60355376143357,75272.8114909544,0.0,1.0
1975-12-16,13.0,13.25,12.75,13.12,23000,1.58888711117655,1.61944263254533,1.55833158980777,1.60355376143357,188182.028727387,0.0,1.0
1975-12-17,13.0,13.12,13.0,13.0,10800,1.58888711117655,1.60355376143357,1.58888711117655,1.58888711117655,88363.735228512,0.0,1.0
1975-12-18,13.12,13.12,13.0,13.0,17400,1.60355376143357,1.60355376143357,1.58888711117655,1.58888711117655,142363.795645936,0.0,1.0
1975-12-19,12.88,13.12,12.75,13.12,18800,1.57422046091954,1.60355376143357,1.55833158980777,1.60355376143357,153818.353916298,0.0,1.0
1975-12-22,13.0,13.0,12.88,12.88,13300,1.58888711117655,1.58888711117655,1.57422046091954,1.57422046091954,108818.303568445,0.0,1.0
1975-12-23,12.88,13.0,12.75,13.0,10100,1.57422046091954,1.58888711117655,1.55833158980777,1.58888711117655,82636.4560933305,0.0,1.0
1975-12-24,13.0,13.0,12.88,12.88,7900,1.58888711117655,1.58888711117655,1.57422046091954,1.57422046091954,64636.4359541893,0.0,1.0
1975-12-26,13.12,13.12,12.88,13.0,5300,1.60355376143357,1.60355376143357,1.57422046091954,1.58888711117655,43363.6848806585,0.0,1.0
1975-12-29,13.0,13.12,12.88,13.12,20200,1.58888711117655,1.60355376143357,1.57422046091954,1.60355376143357,165272.912186661,0.0,1.0
1975-12-30,13.0,13.12,12.88,13.0,15400,1.58888711117655,1.60355376143357,1.57422046091954,1.58888711117655,126000.140973989,0.0,1.0
1975-12-31,13.25,13.25,13.0,13.0,17500,1.61944263254533,1.61944263254533,1.58888711117655,1.58888711117655,143181.978379533,0.0,1.0
1976-01-02,13.75,13.88,13.25,13.25,18100,1.68055367528289,1.69644254639466,1.61944263254533,1.61944263254533,148091.074781117,0.0,1.0
1976-01-05,14.38,14.38,13.62,13.75,41700,1.75755358913222,1.75755358913222,1.66466480417113,1.68055367528289,341182.199910087,0.0,1.0
1976-01-06,14.5,14.62,14.38,14.38,49600,1.77222023938923,1.78688688964624,1.75755358913222,1.75755358913222,405818.635864277,0.0,1.0
1976-01-07,14.38,14.62,14.25,14.5,24300,1.75755358913222,1.78688688964624,1.74166471802045,1.77222023938923,198818.404264151,0.0,1.0
1976-01-08,14.5,14.75,14.38,14.38,25700,1.77222023938923,1.80277576075801,1.75755358913222,1.75755358913222,210272.962534515,0.0,1.0
1976-01-09,14.62,14.75,14.5,14.5,13600,1.78688688964624,1.80277576075801,1.77222023938923,1.77222023938923,111272.851769238,0.0,1.0
1976-01-12,14.88,14.88,14.62,14.62,22600,1.81866463186978,1.81866463186978,1.78688688964624,1.78688688964624,184909.297792997,0.0,1.0
1976-01-13,14.5,14.88,14.5,14.88,19500,1.77222023938923,1.81866463186978,1.77222023938923,1.81866463186978,159545.63305148,0.0,1.0
1976-01-14,14.75,14.75,14.5,14.5,17700,1.80277576075801,1.80277576075801,1.77222023938923,1.77222023938923,144818.343846728,0.0,1.0
1976-01-15,14.88,14.88,14.62,14.75,20200,1.81866463186978,1.81866463186978,1.78688688964624,1.80277576075801,165272.912186661,0.0,1.0
1976-01-16,14.75,14.88,14.75,14.88,20600,1.80277576075801,1.81866463186978,1.80277576075801,1.81866463186978,168545.643121051,0.0,1.0
1976-01-19,15.0,15.0,14.75,14.75,18900,1.83333128212679,1.83333128212679,1.80277576075801,1.80277576075801,154636.536649896,0.0,1.0
1976-01-20,15.0,15.0,14.75,15.0,19400,1.83333128212679,1.83333128212679,1.80277576075801,1.83333128212679,158727.450317883,0.0,1.0
1976-01-21,14.75,15.0,14.5,15.0,29100,1.80277576075801,1.83333128212679,1.77222023938923,1.83333128212679,238091.175476824,0.0,1.0
1976-01-22,14.25,14.62,14.12,14.62,41800,1.74166471802045,1.78688688964624,1.72577584690869,1.78688688964624,342000.382643685,0.0,1.0
1976-01-23,14.5,14.5,14.12,14.25,29700,1.77222023938923,1.77222023938923,1.72577584690869,1.74166471802045,243000.271878408,0.0,1.0
1976-01-26,14.62,14.75,14.25,14.5,40400,1.78688688964624,1.80277576075801,1.74166471802045,1.77222023938923,330545.824373323,0.0,1.0
1976-01-27,14.62,14.75,14.38,14.62,37000,1.78688688964624,1.80277576075801,1.75755358913222,1.78688688964624,302727.611431014,0.0,1.0
1976-01-28,14.62,14.75,14.5,14.62,15100,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,123545.592773198,0.0,1.0
1976-01-29,14.62,14.75,14.5,14.62,19300,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,157909.267584286,0.0,1.0
1976-01-30,14.75,14.88,14.62,14.62,17100,1.80277576075801,1.81866463186978,1.78688688964624,1.78688688964624,139909.247445144,0.0,1.0
1976-02-02,14.75,14.88,14.62,14.75,30100,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,246273.002812797,0.0,1.0
1976-02-03,15.0,15.0,14.75,14.75,22300,1.83333128212679,1.83333128212679,1.80277576075801,1.80277576075801,182454.749592205,0.0,1.0
1976-02-04,15.0,15.0,14.88,15.0,24500,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,200454.769731347,0.0,1.0
1976-02-05,14.75,15.0,14.75,15.0,27700,1.80277576075801,1.83333128212679,1.80277576075801,1.83333128212679,226636.617206461,0.0,1.0
1976-02-06,14.88,15.0,14.62,14.75,19300,1.81866463186978,1.83333128212679,1.78688688964624,1.80277576075801,157909.267584285,0.0,1.0
1976-02-09,15.0,15.0,14.75,14.88,29700,1.83333128212679,1.83333128212679,1.80277576075801,1.81866463186978,243000.271878408,0.0,1.0
1976-02-10,15.0,15.0,14.75,15.0,13800,1.83333128212679,1.83333128212679,1.80277576075801,1.83333128212679,112909.217236432,0.0,1.0
1976-02-11,14.88,15.0,14.75,15.0,20800,1.81866463186978,1.83333128212679,1.80277576075801,1.83333128212679,170182.008588245,0.0,1.0
1976-02-12,14.88,15.0,14.88,14.88,19100,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,156272.90211709,0.0,1.0
1976-02-13,14.75,15.0,14.62,14.88,13900,1.80277576075801,1.83333128212679,1.78688688964624,1.81866463186978,113727.399970029,0.0,1.0
1976-02-17,14.75,14.88,14.62,14.75,19400,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,158727.450317883,0.0,1.0
1976-02-18,14.88,14.88,14.75,14.75,24000,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,196363.856063359,0.0,1.0
1976-02-19,14.88,14.88,14.62,14.88,14900,1.81866463186978,1.81866463186978,1.78688688964624,1.81866463186978,121909.227306002,0.0,1.0
1976-02-20,14.88,15.0,14.75,14.88,21200,1.81866463186978,1.83333128212679,1.80277576075801,1.81866463186978,173454.739522634,0.0,1.0
1976-02-23,15.0,15.0,14.88,14.88,17300,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,141545.612912339,0.0,1.0
1976-02-24,15.0,15.0,14.75,15.0,14100,1.83333128212679,1.83333128212679,1.80277576075801,1.83333128212679,115363.765437224,0.0,1.0
1976-02-25,14.75,15.0,14.75,15.0,20800,1.80277576075801,1.83333128212679,1.80277576075801,1.83333128212679,170182.008588245,0.0,1.0
1976-02-26,14.5,14.75,14.38,14.75,29100,1.77222023938923,1.80277576075801,1.75755358913222,1.80277576075801,238091.175476824,0.0,1.0
1976-02-27,14.62,14.75,14.5,14.5,19200,1.78688688964624,1.80277576075801,1.77222023938923,1.77222023938923,157091.084850688,0.0,1.0
1976-03-01,14.62,14.88,14.38,14.62,25700,1.78688688964624,1.81866463186978,1.75755358913222,1.78688688964624,210272.962534515,0.0,1.0
1976-03-02,14.75,14.75,14.62,14.62,15800,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,129272.871908379,0.0,1.0
1976-03-03,14.62,14.75,14.5,14.75,15100,1.78688688964624,1.80277576075801,1.77222023938923,1.80277576075801,123545.592773198,0.0,1.0
1976-03-04,14.62,14.62,14.5,14.62,16600,1.78688688964624,1.78688688964624,1.77222023938923,1.78688688964624,135818.333777158,0.0,1.0
1976-03-05,14.62,14.62,14.38,14.62,26100,1.78688688964624,1.78688688964624,1.75755358913222,1.78688688964624,213545.693468904,0.0,1.0
1976-03-08,14.5,14.88,14.38,14.62,20200,1.77222023938923,1.81866463186978,1.75755358913222,1.78688688964624,165272.912186661,0.0,1.0
1976-03-09,14.5,14.75,14.5,14.5,16500,1.77222023938923,1.80277576075801,1.77222023938923,1.77222023938923,135000.15104356,0.0,1.0
1976-03-10,14.5,14.75,14.38,14.5,18400,1.77222023938923,1.80277576075801,1.75755358913222,1.77222023938923,150545.622981909,0.0,1.0
1976-03-11,14.5,14.62,14.38,14.5,21000,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,171818.37405544,0.0,1.0
1976-03-12,14.5,14.62,14.25,14.5,20000,1.77222023938923,1.78688688964624,1.74166471802045,1.77222023938923,163636.546719467,0.0,1.0
1976-03-15,14.5,14.5,14.25,14.5,21400,1.77222023938923,1.77222023938923,1.74166471802045,1.77222023938923,175091.104989829,0.0,1.0
1976-03-16,14.38,14.5,14.25,14.5,17300,1.75755358913222,1.77222023938923,1.74166471802045,1.77222023938923,141545.612912338,0.0,1.0
1976-03-17,14.5,14.5,14.38,14.38,18800,1.77222023938923,1.77222023938923,1.75755358913222,1.75755358913222,153818.353916299,0.0,1.0
1976-03-18,14.5,14.62,14.25,14.5,12900,1.77222023938923,1.78688688964624,1.74166471802045,1.77222023938923,105545.572634056,0.0,1.0
1976-03-19,14.12,14.12,13.88,14.12,29400,1.72577584690869,1.72577584690869,1.69644254639466,1.72577584690869,240545.723677615,0.0,1.0
1976-03-22,13.88,14.12,13.88,14.12,18600,1.69644254639466,1.72577584690869,1.69644254639466,1.72577584690869,152181.988449104,0.0,1.0
1976-03-23,13.88,14.0,13.62,13.88,24100,1.69644254639466,1.71110919665167,1.66466480417113,1.69644254639466,197182.038796957,0.0,1.0
1976-03-24,13.62,14.12,13.62,13.88,56000,1.66466480417113,1.72577584690869,1.66466480417113,1.69644254639466,458182.330814505,0.0,1.0
1976-03-25,13.75,13.75,13.62,13.62,36800,1.68055367528289,1.68055367528289,1.66466480417113,1.66466480417113,301091.245963819,0.0,1.0
1976-03-26,13.5,13.88,13.5,13.75,42500,1.64999815391411,1.69644254639466,1.64999815391411,1.68055367528289,347727.661778867,0.0,1.0
1976-03-29,13.75,13.75,13.5,13.5,37900,1.68055367528289,1.68055367528289,1.64999815391411,1.64999815391411,310091.256033389,0.0,1.0
1976-03-30,13.88,13.88,13.62,13.75,35400,1.69644254639466,1.69644254639466,1.66466480417113,1.68055367528289,289636.687693455,0.0,1.0
1976-03-31,14.0,14.0,13.75,13.88,17100,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,139909.247445144,0.0,1.0
1976-04-01,14.12,14.25,13.88,14.0,22600,1.72577584690869,1.74166471802045,1.69644254639466,1.71110919665167,184909.297792997,0.0,1.0
1976-04-02,14.12,14.25,14.0,14.12,15000,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,122727.4100396,0.0,1.0
1976-04-05,14.12,14.25,14.0,14.12,18800,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,153818.353916298,0.0,1.0
1976-04-06,14.25,14.25,14.12,14.12,19000,1.74166471802045,1.74166471802045,1.72577584690869,1.72577584690869,155454.719383493,0.0,1.0
1976-04-07,14.0,14.25,14.0,14.25,21400,1.71110919665167,1.74166471802045,1.71110919665167,1.74166471802045,175091.104989829,0.0,1.0
1976-04-08,14.12,14.25,14.0,14.0,14400,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,117818.313638016,0.0,1.0
1976-04-09,14.0,14.12,14.0,14.12,15800,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,129272.871908379,0.0,1.0
1976-04-12,14.0,14.12,13.88,14.0,24800,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,202909.317932139,0.0,1.0
1976-04-13,14.0,14.12,14.0,14.0,16500,1.71110919665167,1.72577584690869,1.71110919665167,1.71110919665167,135000.15104356,0.0,1.0
1976-04-14,13.88,14.12,13.88,14.0,16500,1.69644254639466,1.72577584690869,1.69644254639466,1.71110919665167,135000.15104356,0.0,1.0
1976-04-15,14.0,14.12,13.75,13.88,15600,1.71110919665167,1.72577584690869,1.68055367528289,1.69644254639466,127636.506441184,0.0,1.0
1976-04-19,13.88,14.0,13.75,14.0,24800,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,202909.317932138,0.0,1.0
1976-04-20,13.88,14.0,13.75,13.88,28000,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,229091.165407253,0.0,1.0
1976-04-21,13.75,14.0,13.75,13.88,33100,1.68055367528289,1.71110919665167,1.68055367528289,1.69644254639466,270818.484820717,0.0,1.0
1976-04-22,13.62,13.88,13.5,13.75,41800,1.66466480417113,1.69644254639466,1.64999815391411,1.68055367528289,342000.382643684,0.0,1.0
1976-04-23,13.88,13.88,13.62,13.62,27000,1.69644254639466,1.69644254639466,1.66466480417113,1.66466480417113,220909.338071279,0.0,1.0
1976-04-26,13.88,14.12,13.75,13.88,21800,1.69644254639466,1.72577584690869,1.68055367528289,1.69644254639466,178363.835924218,0.0,1.0
1976-04-27,13.75,13.88,13.38,13.88,27800,1.68055367528289,1.69644254639466,1.6353315036571,1.69644254639466,227454.799940059,0.0,1.0
1976-04-28,13.88,13.88,13.62,13.75,17900,1.69644254639466,1.69644254639466,1.66466480417113,1.68055367528289,146454.709313922,0.0,1.0
1976-04-29,13.75,14.0,13.75,13.88,23700,1.68055367528289,1.71110919665167,1.68055367528289,1.69644254639466,193909.307862568,0.0,1.0
1976-04-30,13.88,13.88,13.62,13.75,12300,1.69644254639466,1.69644254639466,1.66466480417113,1.68055367528289,100636.476232472,0.0,1.0
1976-05-03,14.0,14.0,13.75,13.88,24500,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,200454.769731347,0.0,1.0
1976-05-04,14.0,14.0,13.88,14.0,17200,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,140727.430178741,0.0,1.0
1976-05-05,14.0,14.0,13.88,14.0,21200,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,173454.739522635,0.0,1.0
1976-05-06,14.0,14.0,13.88,14.0,15400,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,126000.140973989,0.0,1.0
1976-05-07,14.0,14.0,13.88,14.0,17300,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,141545.612912339,0.0,1.0
1976-05-10,13.75,14.12,13.75,14.0,19600,1.68055367528289,1.72577584690869,1.68055367528289,1.71110919665167,160363.815785077,0.0,1.0
1976-05-11,13.88,14.0,13.75,13.75,22500,1.69644254639466,1.71110919665167,1.68055367528289,1.68055367528289,184091.1150594,0.0,1.0
1976-05-12,14.0,14.0,13.75,13.88,13900,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,113727.399970029,0.0,1.0
1976-05-13,14.0,14.12,13.88,14.0,17100,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,139909.247445144,0.0,1.0
1976-05-14,14.0,14.12,13.88,14.0,14400,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,117818.313638016,0.0,1.0
1976-05-17,14.0,14.0,13.88,14.0,15800,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,129272.871908379,0.0,1.0
1976-05-18,14.0,14.0,13.88,14.0,25000,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,204545.683399333,0.0,1.0
1976-05-19,14.0,14.0,13.88,14.0,19100,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,156272.902117091,0.0,1.0
1976-05-20,13.88,14.0,13.75,14.0,20400,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,166909.277653856,0.0,1.0
1976-05-21,14.0,14.0,13.88,13.88,15300,1.71110919665167,1.71110919665167,1.69644254639466,1.69644254639466,125181.958240392,0.0,1.0
1976-05-24,13.88,14.0,13.75,14.0,22400,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,183272.932325802,0.0,1.0
1976-05-25,13.88,14.0,13.88,13.88,17000,1.69644254639466,1.71110919665167,1.69644254639466,1.69644254639466,139091.064711546,0.0,1.0
1976-05-26,14.0,14.12,13.75,13.88,13700,1.71110919665167,1.72577584690869,1.68055367528289,1.69644254639466,112091.034502835,0.0,1.0
1976-05-27,13.75,14.0,13.75,14.0,25800,1.68055367528289,1.71110919665167,1.68055367528289,1.71110919665167,211091.145268112,0.0,1.0
1976-05-28,13.88,14.0,13.75,13.75,26300,1.69644254639466,1.71110919665167,1.68055367528289,1.68055367528289,215182.058936098,0.0,1.0
1976-06-01,14.0,14.12,13.88,13.88,19700,1.71110919665167,1.72577584690869,1.69644254639466,1.69644254639466,161181.998518675,0.0,1.0
1976-06-02,13.88,14.0,13.75,14.0,30400,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,248727.551013589,0.0,1.0
1976-06-03,14.0,14.0,13.88,13.88,15300,1.71110919665167,1.71110919665167,1.69644254639466,1.69644254639466,125181.958240392,0.0,1.0
1976-06-04,13.88,14.0,13.75,14.0,15500,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,126818.323707586,0.0,1.0
1976-06-07,13.88,14.12,13.88,13.88,20900,1.69644254639466,1.72577584690869,1.69644254639466,1.69644254639466,171000.191321842,0.0,1.0
1976-06-08,14.0,14.0,13.88,13.88,16500,1.71110919665167,1.71110919665167,1.69644254639466,1.69644254639466,135000.15104356,0.0,1.0
1976-06-09,13.88,14.0,13.88,14.0,11400,1.69644254639466,1.71110919665167,1.69644254639466,1.71110919665167,93272.8316300958,0.0,1.0
1976-06-10,14.0,14.0,13.88,13.88,16500,1.71110919665167,1.71110919665167,1.69644254639466,1.69644254639466,135000.15104356,0.0,1.0
1976-06-11,14.0,14.0,13.88,14.0,17100,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,139909.247445144,0.0,1.0
1976-06-14,13.88,14.12,13.88,14.0,21900,1.69644254639466,1.72577584690869,1.69644254639466,1.71110919665167,179182.018657816,0.0,1.0
1976-06-15,14.0,14.12,13.88,13.88,32300,1.71110919665167,1.72577584690869,1.69644254639466,1.69644254639466,264273.022951939,0.0,1.0
1976-06-16,13.62,14.0,13.62,14.0,28400,1.66466480417113,1.71110919665167,1.66466480417113,1.71110919665167,232363.896341642,0.0,1.0
1976-06-17,13.62,13.88,13.62,13.62,28400,1.66466480417113,1.69644254639466,1.66466480417113,1.66466480417113,232363.896341642,0.0,1.0
1976-06-18,13.62,13.75,13.5,13.62,25900,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,211909.328001709,0.0,1.0
1976-06-21,13.5,13.75,13.38,13.62,27400,1.64999815391411,1.68055367528289,1.6353315036571,1.66466480417113,224182.069005669,0.0,1.0
1976-06-22,13.5,13.62,13.5,13.5,41300,1.64999815391411,1.66466480417113,1.64999815391411,1.64999815391411,337909.468975699,0.0,1.0
1976-06-23,13.5,13.62,13.38,13.5,22700,1.64999815391411,1.66466480417113,1.6353315036571,1.64999815391411,185727.480526595,0.0,1.0
1976-06-24,13.38,13.62,13.38,13.5,29300,1.6353315036571,1.66466480417113,1.6353315036571,1.64999815391411,239727.540944018,0.0,1.0
1976-06-25,13.38,13.38,13.25,13.38,24500,1.6353315036571,1.6353315036571,1.61944263254533,1.6353315036571,200454.769731346,0.0,1.0
1976-06-28,13.25,13.38,13.25,13.38,27300,1.61944263254533,1.6353315036571,1.61944263254533,1.6353315036571,223363.886272072,0.0,1.0
1976-06-29,13.25,13.38,13.12,13.25,33900,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,277363.946689496,0.0,1.0
1976-06-30,13.12,13.38,13.12,13.25,40100,1.60355376143357,1.6353315036571,1.60355376143357,1.61944263254533,328091.27617253,0.0,1.0
1976-07-01,13.12,13.38,13.0,13.12,20400,1.60355376143357,1.6353315036571,1.58888711117655,1.60355376143357,166909.277653855,0.0,1.0
1976-07-02,13.38,13.38,13.0,13.12,23700,1.6353315036571,1.6353315036571,1.58888711117655,1.60355376143357,193909.307862567,0.0,1.0
1976-07-06,13.5,13.5,13.25,13.38,23600,1.64999815391411,1.64999815391411,1.61944263254533,1.6353315036571,193091.125128971,0.0,1.0
1976-07-07,13.25,13.38,13.12,13.38,16200,1.61944263254533,1.6353315036571,1.60355376143357,1.6353315036571,132545.602842768,0.0,1.0
1976-07-08,13.38,13.38,13.25,13.25,20500,1.6353315036571,1.6353315036571,1.61944263254533,1.61944263254533,167727.460387453,0.0,1.0
1976-07-09,13.5,13.5,13.12,13.38,32600,1.64999815391411,1.64999815391411,1.60355376143357,1.6353315036571,266727.571152731,0.0,1.0
1976-07-12,13.62,13.62,13.38,13.5,34900,1.66466480417113,1.66466480417113,1.6353315036571,1.64999815391411,285545.774025468,0.0,1.0
1976-07-13,13.5,13.62,13.5,13.62,18200,1.64999815391411,1.66466480417113,1.64999815391411,1.66466480417113,148909.257514715,0.0,1.0
1976-07-14,13.88,13.88,13.5,13.5,34500,1.69644254639466,1.69644254639466,1.64999815391411,1.64999815391411,282273.043091079,0.0,1.0
1976-07-15,13.88,14.0,13.88,13.88,166600,1.69644254639466,1.71110919665167,1.69644254639466,1.69644254639466,1363092.43417315,0.0,1.0
1976-07-16,13.88,14.0,13.75,13.88,75700,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,619364.32933318,0.0,1.0
1976-07-19,14.0,14.0,13.88,13.88,29600,1.71110919665167,1.71110919665167,1.69644254639466,1.69644254639466,242182.089144811,0.0,1.0
1976-07-20,14.0,14.12,13.88,14.0,73800,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,603818.857394832,0.0,1.0
1976-07-21,14.12,14.12,13.88,14.0,46900,1.72577584690869,1.72577584690869,1.69644254639466,1.71110919665167,383727.702057148,0.0,1.0
1976-07-22,14.0,14.12,14.0,14.12,51800,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,423818.656003419,0.0,1.0
1976-07-23,14.12,14.25,14.0,14.0,18900,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,154636.536649895,0.0,1.0
1976-07-26,14.0,14.25,14.0,14.12,22800,1.71110919665167,1.74166471802045,1.71110919665167,1.72577584690869,186545.663260192,0.0,1.0
1976-07-27,14.12,14.12,14.0,14.0,21600,1.72577584690869,1.72577584690869,1.71110919665167,1.71110919665167,176727.470457023,0.0,1.0
1976-07-28,14.0,14.12,14.0,14.12,12800,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,104727.389900459,0.0,1.0
1976-07-29,14.0,14.25,13.88,14.0,24800,1.71110919665167,1.74166471802045,1.69644254639466,1.71110919665167,202909.317932139,0.0,1.0
1976-07-30,14.12,14.25,14.0,14.0,15600,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,127636.506441184,0.0,1.0
1976-08-02,14.25,14.25,14.12,14.12,19100,1.74166471802045,1.74166471802045,1.72577584690869,1.72577584690869,156272.902117091,0.0,1.0
1976-08-03,14.25,14.25,14.0,14.25,25300,1.74166471802045,1.74166471802045,1.71110919665167,1.74166471802045,207000.231600125,0.0,1.0
1976-08-04,14.25,14.25,14.12,14.25,14000,1.74166471802045,1.74166471802045,1.72577584690869,1.74166471802045,114545.582703627,0.0,1.0
1976-08-05,14.12,14.25,14.12,14.25,29700,1.72577584690869,1.74166471802045,1.72577584690869,1.74166471802045,243000.271878407,0.0,1.0
1976-08-06,14.38,14.38,14.12,14.12,29200,1.75755358913222,1.75755358913222,1.72577584690869,1.72577584690869,238909.358210421,0.0,1.0
1976-08-09,14.38,14.5,14.25,14.38,20700,1.75755358913222,1.77222023938923,1.74166471802045,1.75755358913222,169363.825854648,0.0,1.0
1976-08-10,14.5,14.62,14.25,14.38,44700,1.77222023938923,1.78688688964624,1.74166471802045,1.75755358913222,365727.681918008,0.0,1.0
1976-08-11,14.5,14.62,14.38,14.5,34100,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,279000.312156691,0.0,1.0
1976-08-12,14.5,14.62,14.38,14.5,28300,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,231545.713608045,0.0,1.0
1976-08-13,14.5,14.62,14.38,14.5,28700,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,234818.444542435,0.0,1.0
1976-08-16,14.62,14.62,14.38,14.5,22500,1.78688688964624,1.78688688964624,1.75755358913222,1.77222023938923,184091.1150594,0.0,1.0
1976-08-17,14.5,14.62,14.38,14.62,29300,1.77222023938923,1.78688688964624,1.75755358913222,1.78688688964624,239727.540944019,0.0,1.0
1976-08-18,14.62,14.75,14.5,14.5,27800,1.78688688964624,1.80277576075801,1.77222023938923,1.77222023938923,227454.799940059,0.0,1.0
1976-08-19,14.38,14.62,14.38,14.62,32500,1.75755358913222,1.78688688964624,1.75755358913222,1.78688688964624,265909.388419133,0.0,1.0
1976-08-20,14.5,14.62,14.25,14.38,18900,1.77222023938923,1.78688688964624,1.74166471802045,1.75755358913222,154636.536649896,0.0,1.0
1976-08-23,14.5,14.5,14.38,14.5,21700,1.77222023938923,1.77222023938923,1.75755358913222,1.77222023938923,177545.653190621,0.0,1.0
1976-08-24,14.5,14.62,14.38,14.5,17600,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,144000.161113131,0.0,1.0
1976-08-25,14.38,14.62,14.38,14.5,20800,1.75755358913222,1.78688688964624,1.75755358913222,1.77222023938923,170182.008588245,0.0,1.0
1976-08-26,14.5,14.62,14.5,14.5,11500,1.77222023938923,1.78688688964624,1.77222023938923,1.77222023938923,94091.0143636933,0.0,1.0
1976-08-27,14.62,14.62,14.25,14.5,20400,1.78688688964624,1.78688688964624,1.74166471802045,1.77222023938923,166909.277653856,0.0,1.0
1976-08-30,14.62,14.62,14.38,14.62,15400,1.78688688964624,1.78688688964624,1.75755358913222,1.78688688964624,126000.14097399,0.0,1.0
1976-08-31,14.5,14.62,14.5,14.62,27000,1.77222023938923,1.78688688964624,1.77222023938923,1.78688688964624,220909.33807128,0.0,1.0
1976-09-01,14.75,14.75,14.5,14.5,21700,1.80277576075801,1.80277576075801,1.77222023938923,1.77222023938923,177545.653190621,0.0,1.0
1976-09-02,14.62,14.75,14.5,14.75,14600,1.78688688964624,1.80277576075801,1.77222023938923,1.80277576075801,119454.679105211,0.0,1.0
1976-09-03,14.75,14.75,14.5,14.62,27300,1.80277576075801,1.80277576075801,1.77222023938923,1.78688688964624,223363.886272072,0.0,1.0
1976-09-07,14.88,14.88,14.62,14.75,43700,1.81866463186978,1.81866463186978,1.78688688964624,1.80277576075801,357545.854582034,0.0,1.0
1976-09-08,15.0,15.0,14.75,14.88,94400,1.83333128212679,1.83333128212679,1.80277576075801,1.81866463186978,772364.500515882,0.0,1.0
1976-09-09,15.0,15.12,14.88,15.0,30400,1.83333128212679,1.8479979323838,1.81866463186978,1.83333128212679,248727.551013589,0.0,1.0
1976-09-10,15.0,15.12,14.88,15.0,35600,1.83333128212679,1.8479979323838,1.81866463186978,1.83333128212679,291273.05316065,0.0,1.0
1976-09-13,15.12,15.12,14.88,15.0,29800,1.8479979323838,1.8479979323838,1.81866463186978,1.83333128212679,243818.454612006,0.0,1.0
1976-09-14,15.0,15.12,14.88,15.12,39700,1.83333128212679,1.8479979323838,1.81866463186978,1.8479979323838,324818.545238141,0.0,1.0
1976-09-15,15.12,15.12,14.88,15.0,34000,1.8479979323838,1.8479979323838,1.81866463186978,1.83333128212679,278182.129423094,0.0,1.0
1976-09-16,15.12,15.25,15.0,15.12,27100,1.8479979323838,1.86388680349557,1.83333128212679,1.8479979323838,221727.520804878,0.0,1.0
1976-09-17,15.25,15.25,15.0,15.12,43300,1.86388680349557,1.86388680349557,1.83333128212679,1.8479979323838,354273.123647645,0.0,1.0
1976-09-20,15.25,15.25,15.12,15.25,40800,1.86388680349557,1.86388680349557,1.8479979323838,1.86388680349557,333818.555307712,0.0,1.0
1976-09-21,15.5,15.62,15.12,15.25,90000,1.89444232486435,1.90910897512136,1.8479979323838,1.86388680349557,736364.460237599,0.0,1.0
1976-09-22,14.88,15.25,14.75,15.25,72600,1.81866463186978,1.86388680349557,1.80277576075801,1.86388680349557,594000.664591662,0.0,1.0
1976-09-23,14.88,15.25,14.75,14.88,49400,1.81866463186978,1.86388680349557,1.80277576075801,1.81866463186978,404182.270397082,0.0,1.0
1976-09-24,14.75,14.88,14.62,14.88,72100,1.80277576075801,1.81866463186978,1.78688688964624,1.81866463186978,589909.750923677,0.0,1.0
1976-09-27,14.75,14.88,14.62,14.75,21800,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,178363.835924219,0.0,1.0
1976-09-28,14.62,14.88,14.5,14.75,46100,1.78688688964624,1.81866463186978,1.77222023938923,1.80277576075801,377182.240188371,0.0,1.0
1976-09-29,14.62,14.75,14.5,14.62,31300,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,256091.195615966,0.0,1.0
1976-09-30,14.62,14.62,14.5,14.62,22900,1.78688688964624,1.78688688964624,1.77222023938923,1.78688688964624,187363.84599379,0.0,1.0
1976-10-01,14.75,14.75,14.62,14.62,28100,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,229909.348140851,0.0,1.0
1976-10-04,14.75,14.75,14.5,14.75,26100,1.80277576075801,1.80277576075801,1.77222023938923,1.80277576075801,213545.693468904,0.0,1.0
1976-10-05,14.75,14.75,14.62,14.75,29500,1.80277576075801,1.80277576075801,1.78688688964624,1.80277576075801,241363.906411213,0.0,1.0
1976-10-06,14.62,14.88,14.62,14.75,47900,1.78688688964624,1.81866463186978,1.78688688964624,1.80277576075801,391909.529393123,0.0,1.0
1976-10-07,14.88,14.88,14.62,14.62,26000,1.81866463186978,1.81866463186978,1.78688688964624,1.78688688964624,212727.510735306,0.0,1.0
1976-10-08,14.62,14.88,14.62,14.88,32000,1.78688688964624,1.81866463186978,1.78688688964624,1.81866463186978,261818.474751147,0.0,1.0
1976-10-11,14.5,14.75,14.5,14.62,26800,1.77222023938923,1.80277576075801,1.77222023938923,1.78688688964624,219272.972604085,0.0,1.0
1976-10-12,14.62,14.75,14.5,14.5,48700,1.78688688964624,1.80277576075801,1.77222023938923,1.77222023938923,398454.991261902,0.0,1.0
1976-10-13,14.75,14.75,14.5,14.62,26700,1.80277576075801,1.80277576075801,1.77222023938923,1.78688688964624,218454.789870488,0.0,1.0
1976-10-14,14.62,14.75,14.62,14.75,17500,1.78688688964624,1.80277576075801,1.78688688964624,1.80277576075801,143181.978379534,0.0,1.0
1976-10-15,14.62,14.75,14.62,14.62,24000,1.78688688964624,1.80277576075801,1.78688688964624,1.78688688964624,196363.85606336,0.0,1.0
1976-10-18,14.75,14.75,14.5,14.62,34200,1.80277576075801,1.80277576075801,1.77222023938923,1.78688688964624,279818.494890288,0.0,1.0
1976-10-19,14.5,14.62,14.5,14.62,37100,1.77222023938923,1.78688688964624,1.77222023938923,1.78688688964624,303545.794164611,0.0,1.0
1976-10-20,14.62,14.75,14.5,14.5,40900,1.78688688964624,1.80277576075801,1.77222023938923,1.77222023938923,334636.73804131,0.0,1.0
1976-10-21,14.5,14.62,14.5,14.62,27400,1.77222023938923,1.78688688964624,1.77222023938923,1.78688688964624,224182.069005669,0.0,1.0
1976-10-22,14.5,14.62,14.5,14.5,27600,1.77222023938923,1.78688688964624,1.77222023938923,1.77222023938923,225818.434472864,0.0,1.0
1976-10-25,14.5,14.75,14.5,14.5,25600,1.77222023938923,1.80277576075801,1.77222023938923,1.77222023938923,209454.779800917,0.0,1.0
1976-10-26,14.5,14.62,14.5,14.5,32700,1.77222023938923,1.78688688964624,1.77222023938923,1.77222023938923,267545.753886328,0.0,1.0
1976-10-27,14.5,14.75,14.5,14.5,69600,1.77222023938923,1.80277576075801,1.77222023938923,1.77222023938923,569455.182583744,0.0,1.0
1976-10-28,14.62,14.62,14.5,14.5,26300,1.78688688964624,1.78688688964624,1.77222023938923,1.77222023938923,215182.058936099,0.0,1.0
1976-10-29,14.75,14.75,14.38,14.62,30400,1.80277576075801,1.80277576075801,1.75755358913222,1.78688688964624,248727.551013589,0.0,1.0
1976-11-01,14.75,14.88,14.62,14.75,30100,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,246273.002812797,0.0,1.0
1976-11-03,14.62,14.75,14.5,14.75,24000,1.78688688964624,1.80277576075801,1.77222023938923,1.80277576075801,196363.85606336,0.0,1.0
1976-11-04,14.62,14.75,14.5,14.62,32700,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,267545.753886328,0.0,1.0
1976-11-05,14.75,14.75,14.62,14.62,19600,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,160363.815785077,0.0,1.0
1976-11-08,14.5,14.75,14.38,14.75,81200,1.77222023938923,1.80277576075801,1.75755358913222,1.80277576075801,664364.379681034,0.0,1.0
1976-11-09,14.5,14.62,14.38,14.5,47200,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,386182.250257941,0.0,1.0
1976-11-10,14.38,14.62,14.38,14.5,24800,1.75755358913222,1.78688688964624,1.75755358913222,1.77222023938923,202909.317932138,0.0,1.0
1976-11-11,14.5,14.5,14.38,14.38,24800,1.77222023938923,1.77222023938923,1.75755358913222,1.75755358913222,202909.317932139,0.0,1.0
1976-11-12,14.5,14.5,14.38,14.5,39200,1.77222023938923,1.77222023938923,1.75755358913222,1.77222023938923,320727.631570155,0.0,1.0
1976-11-15,14.38,14.62,14.38,14.5,26200,1.75755358913222,1.78688688964624,1.75755358913222,1.77222023938923,214363.876202501,0.0,1.0
1976-11-16,14.62,14.62,14.5,14.5,26500,1.78688688964624,1.78688688964624,1.77222023938923,1.77222023938923,216818.424403294,0.0,1.0
1976-11-17,14.5,14.62,14.5,14.62,27800,1.77222023938923,1.78688688964624,1.77222023938923,1.78688688964624,227454.799940059,0.0,1.0
1976-11-18,14.62,14.62,14.5,14.5,40900,1.78688688964624,1.78688688964624,1.77222023938923,1.77222023938923,334636.73804131,0.0,1.0
1976-11-19,14.62,14.75,14.5,14.62,27600,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,225818.434472864,0.0,1.0
1976-11-22,14.62,14.62,13.62,14.62,33000,1.78688688964624,1.78688688964624,1.66466480417113,1.78688688964624,270000.302087121,0.0,1.0
1976-11-23,14.62,14.75,14.5,14.62,27700,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,226636.617206462,0.0,1.0
1976-11-24,14.75,14.75,14.62,14.62,14100,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,115363.765437224,0.0,1.0
1976-11-26,14.88,14.88,14.62,14.75,35700,1.81866463186978,1.81866463186978,1.78688688964624,1.80277576075801,292091.235894247,0.0,1.0
1976-11-29,14.88,15.0,14.88,14.88,36300,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,297000.332295831,0.0,1.0
1976-11-30,14.88,15.0,14.88,14.88,36600,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,299454.880496623,0.0,1.0
1976-12-01,15.0,15.0,14.88,14.88,21500,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,175909.287723427,0.0,1.0
1976-12-02,14.88,15.0,14.88,15.0,27100,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,221727.520804877,0.0,1.0
1976-12-03,15.0,15.0,14.75,14.88,33100,1.83333128212679,1.83333128212679,1.80277576075801,1.81866463186978,270818.484820717,0.0,1.0
1976-12-06,15.12,15.12,14.88,15.0,44100,1.8479979323838,1.8479979323838,1.81866463186978,1.83333128212679,360818.585516425,0.0,1.0
1976-12-07,15.12,15.25,14.88,15.12,34500,1.8479979323838,1.86388680349557,1.81866463186978,1.8479979323838,282273.043091081,0.0,1.0
1976-12-08,15.25,15.25,15.0,15.12,28900,1.86388680349557,1.86388680349557,1.83333128212679,1.8479979323838,236454.810009629,0.0,1.0
1976-12-09,15.38,15.5,15.12,15.25,39200,1.87977567460734,1.89444232486435,1.8479979323838,1.86388680349557,320727.631570154,0.0,1.0
1976-12-10,14.75,14.88,14.62,14.88,47200,1.80277576075801,1.81866463186978,1.78688688964624,1.81866463186978,386182.250257941,0.0,1.0
1976-12-13,14.62,15.0,14.62,14.75,42000,1.78688688964624,1.83333128212679,1.78688688964624,1.80277576075801,343636.748110881,0.0,1.0
1976-12-14,14.88,15.0,14.75,14.75,36200,1.81866463186978,1.83333128212679,1.80277576075801,1.80277576075801,296182.149562234,0.0,1.0
1976-12-15,14.88,14.88,14.75,14.88,37400,1.81866463186978,1.81866463186978,1.80277576075801,1.81866463186978,306000.342365402,0.0,1.0
1976-12-16,14.62,14.88,14.62,14.88,28500,1.78688688964624,1.81866463186978,1.78688688964624,1.81866463186978,233182.07907524,0.0,1.0
1976-12-17,14.62,14.88,14.62,14.62,46500,1.78688688964624,1.81866463186978,1.78688688964624,1.78688688964624,380454.971122761,0.0,1.0
1976-12-20,14.88,14.88,14.62,14.62,23200,1.81866463186978,1.81866463186978,1.78688688964624,1.78688688964624,189818.394194581,0.0,1.0
1976-12-21,14.88,14.88,14.62,14.88,34100,1.81866463186978,1.81866463186978,1.78688688964624,1.81866463186978,279000.31215669,0.0,1.0
1976-12-22,14.88,14.88,14.62,14.88,38100,1.81866463186978,1.81866463186978,1.78688688964624,1.81866463186978,311727.621500583,0.0,1.0
1976-12-23,14.75,14.88,14.62,14.88,43600,1.80277576075801,1.81866463186978,1.78688688964624,1.81866463186978,356727.671848437,0.0,1.0
1976-12-27,14.88,14.88,14.75,14.75,35300,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,288818.504959858,0.0,1.0
1976-12-28,14.75,15.0,14.75,14.88,30800,1.80277576075801,1.83333128212679,1.80277576075801,1.81866463186978,252000.281947979,0.0,1.0
1976-12-29,15.0,15.0,14.88,14.88,44300,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,362454.950983618,0.0,1.0
1976-12-30,14.88,15.0,14.88,15.0,40400,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,330545.824373322,0.0,1.0
1976-12-31,15.12,15.12,14.75,14.88,38100,1.8479979323838,1.8479979323838,1.80277576075801,1.81866463186978,311727.621500585,0.0,1.0
1977-01-03,15.25,15.38,15.12,15.12,47800,1.86388680349557,1.87977567460734,1.8479979323838,1.8479979323838,391091.346659525,0.0,1.0
1977-01-04,15.25,15.25,15.12,15.25,38400,1.86388680349557,1.86388680349557,1.8479979323838,1.86388680349557,314182.169701376,0.0,1.0
1977-01-05,15.25,15.38,15.12,15.25,32800,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,268363.936619925,0.0,1.0
1977-01-06,15.5,15.5,15.25,15.25,50300,1.89444232486435,1.89444232486435,1.86388680349557,1.86388680349557,411545.914999458,0.0,1.0
1977-01-07,15.5,15.5,15.38,15.5,45600,1.89444232486435,1.89444232486435,1.87977567460734,1.89444232486435,373091.326520384,0.0,1.0
1977-01-10,15.25,15.5,15.25,15.5,40700,1.86388680349557,1.89444232486435,1.86388680349557,1.89444232486435,333000.372574114,0.0,1.0
1977-01-11,15.25,15.5,15.25,15.25,41900,1.86388680349557,1.89444232486435,1.86388680349557,1.86388680349557,342818.565377282,0.0,1.0
1977-01-12,15.38,15.38,15.25,15.25,34000,1.87977567460734,1.87977567460734,1.86388680349557,1.86388680349557,278182.129423092,0.0,1.0
1977-01-13,15.38,15.38,15.25,15.38,23100,1.87977567460734,1.87977567460734,1.86388680349557,1.87977567460734,189000.211460983,0.0,1.0
1977-01-14,15.38,15.5,15.25,15.38,21600,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,176727.470457023,0.0,1.0
1977-01-17,15.38,15.5,15.38,15.38,29500,1.87977567460734,1.89444232486435,1.87977567460734,1.87977567460734,241363.906411213,0.0,1.0
1977-01-18,15.5,15.5,15.25,15.38,36900,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,301909.428697416,0.0,1.0
1977-01-19,15.5,15.5,15.38,15.5,38400,1.89444232486435,1.89444232486435,1.87977567460734,1.89444232486435,314182.169701376,0.0,1.0
1977-01-20,15.62,15.62,15.38,15.5,23400,1.90910897512136,1.90910897512136,1.87977567460734,1.89444232486435,191454.759661776,0.0,1.0
1977-01-21,15.62,15.62,15.5,15.62,33700,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,275727.581222302,0.0,1.0
1977-01-24,16.0,16.0,15.62,15.62,55900,1.95555336760191,1.95555336760191,1.90910897512136,1.90910897512136,457364.148080909,0.0,1.0
1977-01-25,16.0,16.0,15.88,16.0,79600,1.95555336760191,1.95555336760191,1.9408867173449,1.95555336760191,651273.455943477,0.0,1.0
1977-01-26,16.0,16.12,15.88,16.0,37500,1.95555336760191,1.97022001785892,1.9408867173449,1.95555336760191,306818.525099,0.0,1.0
1977-01-27,16.12,16.12,15.88,16.0,34800,1.97022001785892,1.97022001785892,1.9408867173449,1.95555336760191,284727.591291872,0.0,1.0
1977-01-28,16.12,16.12,15.88,16.12,24800,1.97022001785892,1.97022001785892,1.9408867173449,1.97022001785892,202909.317932139,0.0,1.0
1977-01-31,16.12,16.25,16.0,16.12,31000,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,253636.647415174,0.0,1.0
1977-02-01,16.0,16.25,16.0,16.12,26100,1.95555336760191,1.98610888897069,1.95555336760191,1.97022001785892,213545.693468904,0.0,1.0
1977-02-02,16.0,16.12,15.88,16.0,29700,1.95555336760191,1.97022001785892,1.9408867173449,1.95555336760191,243000.271878408,0.0,1.0
1977-02-03,16.0,16.12,15.88,16.0,20400,1.95555336760191,1.97022001785892,1.9408867173449,1.95555336760191,166909.277653856,0.0,1.0
1977-02-04,16.25,16.25,16.0,16.0,23900,1.98610888897069,1.98610888897069,1.95555336760191,1.95555336760191,195545.673329762,0.0,1.0
1977-02-07,15.75,16.25,15.75,16.25,109500,1.92499784623313,1.98610888897069,1.92499784623313,1.98610888897069,895910.093289079,0.0,1.0
1977-02-08,15.88,16.0,15.75,15.75,30100,1.9408867173449,1.95555336760191,1.92499784623313,1.92499784623313,246273.002812797,0.0,1.0
1977-02-09,15.62,15.88,15.5,15.88,42000,1.90910897512136,1.9408867173449,1.89444232486435,1.9408867173449,343636.74811088,0.0,1.0
1977-02-10,15.5,16.12,15.5,15.62,32500,1.89444232486435,1.97022001785892,1.89444232486435,1.90910897512136,265909.388419133,0.0,1.0
1977-02-11,15.62,15.62,15.5,15.5,26900,1.90910897512136,1.90910897512136,1.89444232486435,1.89444232486435,220091.155337683,0.0,1.0
1977-02-14,15.38,15.75,15.38,15.62,26100,1.87977567460734,1.92499784623313,1.87977567460734,1.90910897512136,213545.693468903,0.0,1.0
1977-02-15,15.38,15.5,15.38,15.38,23300,1.87977567460734,1.89444232486435,1.87977567460734,1.87977567460734,190636.576928178,0.0,1.0
1977-02-16,15.62,15.62,15.38,15.38,26500,1.90910897512136,1.90910897512136,1.87977567460734,1.87977567460734,216818.424403294,0.0,1.0
1977-02-17,15.62,15.62,15.5,15.62,25000,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,204545.683399334,0.0,1.0
1977-02-18,15.5,15.75,15.5,15.62,34000,1.89444232486435,1.92499784623313,1.89444232486435,1.90910897512136,278182.129423093,0.0,1.0
1977-02-22,15.5,15.62,15.5,15.5,20100,1.89444232486435,1.90910897512136,1.89444232486435,1.89444232486435,164454.729453064,0.0,1.0
1977-02-23,15.62,15.75,15.5,15.5,13300,1.90910897512136,1.92499784623313,1.89444232486435,1.89444232486435,108818.303568445,0.0,1.0
1977-02-24,15.62,15.62,15.38,15.62,19800,1.90910897512136,1.90910897512136,1.87977567460734,1.90910897512136,162000.181252272,0.0,1.0
1977-02-25,15.5,15.62,15.5,15.62,17900,1.89444232486435,1.90910897512136,1.89444232486435,1.90910897512136,146454.709313923,0.0,1.0
1977-02-28,15.62,15.62,15.38,15.5,56800,1.90910897512136,1.90910897512136,1.87977567460734,1.89444232486435,464727.792683286,0.0,1.0
1977-03-01,15.75,15.75,15.5,15.62,21100,1.92499784623313,1.92499784623313,1.89444232486435,1.90910897512136,172636.556789037,0.0,1.0
1977-03-02,15.75,15.88,15.62,15.75,20200,1.92499784623313,1.9408867173449,1.90910897512136,1.92499784623313,165272.912186661,0.0,1.0
1977-03-03,15.75,16.0,15.75,15.75,23000,1.92499784623313,1.95555336760191,1.92499784623313,1.92499784623313,188182.028727386,0.0,1.0
1977-03-04,15.88,15.88,15.75,15.75,27200,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,222545.703538474,0.0,1.0
1977-03-07,15.88,16.0,15.75,15.88,16600,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,135818.333777157,0.0,1.0
1977-03-08,16.0,16.12,15.88,15.88,23300,1.95555336760191,1.97022001785892,1.9408867173449,1.9408867173449,190636.576928178,0.0,1.0
1977-03-09,16.0,16.0,15.88,16.0,33200,1.95555336760191,1.95555336760191,1.9408867173449,1.95555336760191,271636.667554314,0.0,1.0
1977-03-10,15.38,15.62,15.25,15.62,42000,1.87977567460734,1.90910897512136,1.86388680349557,1.90910897512136,343636.748110879,0.0,1.0
1977-03-11,15.38,15.5,15.25,15.38,22000,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,180000.201391413,0.0,1.0
1977-03-14,15.38,15.62,15.38,15.38,15900,1.87977567460734,1.90910897512136,1.87977567460734,1.87977567460734,130091.054641976,0.0,1.0
1977-03-15,15.62,15.62,15.38,15.38,21700,1.90910897512136,1.90910897512136,1.87977567460734,1.87977567460734,177545.653190622,0.0,1.0
1977-03-16,15.62,15.62,15.5,15.62,16200,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,132545.602842768,0.0,1.0
1977-03-17,15.5,15.75,15.38,15.62,14000,1.89444232486435,1.92499784623313,1.87977567460734,1.90910897512136,114545.582703627,0.0,1.0
1977-03-18,15.62,15.62,15.5,15.5,10600,1.90910897512136,1.90910897512136,1.89444232486435,1.89444232486435,86727.3697613175,0.0,1.0
1977-03-21,15.62,15.62,15.5,15.62,16900,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,138272.88197795,0.0,1.0
1977-03-22,15.38,15.5,15.38,15.5,17600,1.87977567460734,1.89444232486435,1.87977567460734,1.89444232486435,144000.16111313,0.0,1.0
1977-03-23,15.25,15.5,15.25,15.38,19900,1.86388680349557,1.89444232486435,1.86388680349557,1.87977567460734,162818.363985869,0.0,1.0
1977-03-24,15.38,15.5,15.25,15.25,19400,1.87977567460734,1.89444232486435,1.86388680349557,1.86388680349557,158727.450317882,0.0,1.0
1977-03-25,15.38,15.5,15.38,15.38,20500,1.87977567460734,1.89444232486435,1.87977567460734,1.87977567460734,167727.460387453,0.0,1.0
1977-03-28,15.38,15.38,15.25,15.38,25700,1.87977567460734,1.87977567460734,1.86388680349557,1.87977567460734,210272.962534514,0.0,1.0
1977-03-29,15.5,15.5,15.25,15.38,18300,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,149727.440248312,0.0,1.0
1977-03-30,15.5,15.5,15.38,15.5,26400,1.89444232486435,1.89444232486435,1.87977567460734,1.89444232486435,216000.241669696,0.0,1.0
1977-03-31,15.38,15.62,15.38,15.5,23600,1.87977567460734,1.90910897512136,1.87977567460734,1.89444232486435,193091.12512897,0.0,1.0
1977-04-01,15.5,15.62,15.25,15.38,14500,1.89444232486435,1.90910897512136,1.86388680349557,1.87977567460734,118636.496371613,0.0,1.0
1977-04-04,15.62,15.62,15.5,15.5,26500,1.90910897512136,1.90910897512136,1.89444232486435,1.89444232486435,216818.424403294,0.0,1.0
1977-04-05,15.5,15.75,15.5,15.62,22100,1.89444232486435,1.92499784623313,1.89444232486435,1.90910897512136,180818.38412501,0.0,1.0
1977-04-06,15.62,15.75,15.5,15.5,10500,1.90910897512136,1.92499784623313,1.89444232486435,1.89444232486435,85909.1870277201,0.0,1.0
1977-04-07,15.5,15.62,15.5,15.62,18300,1.89444232486435,1.90910897512136,1.89444232486435,1.90910897512136,149727.440248312,0.0,1.0
1977-04-11,15.75,15.75,15.5,15.5,18300,1.92499784623313,1.92499784623313,1.89444232486435,1.89444232486435,149727.440248312,0.0,1.0
1977-04-12,15.62,15.75,15.62,15.75,19100,1.90910897512136,1.92499784623313,1.90910897512136,1.92499784623313,156272.902117091,0.0,1.0
1977-04-13,15.88,15.88,15.62,15.62,30000,1.9408867173449,1.9408867173449,1.90910897512136,1.90910897512136,245454.820079199,0.0,1.0
1977-04-14,15.88,15.88,15.75,15.88,24800,1.9408867173449,1.9408867173449,1.92499784623313,1.9408867173449,202909.317932138,0.0,1.0
1977-04-15,15.88,16.0,15.62,15.88,22200,1.9408867173449,1.95555336760191,1.90910897512136,1.9408867173449,181636.566858607,0.0,1.0
1977-04-18,15.88,15.88,15.62,15.88,22500,1.9408867173449,1.9408867173449,1.90910897512136,1.9408867173449,184091.115059399,0.0,1.0
1977-04-19,15.75,15.88,15.5,15.88,20700,1.92499784623313,1.9408867173449,1.89444232486435,1.9408867173449,169363.825854648,0.0,1.0
1977-04-20,15.75,15.88,15.62,15.75,35000,1.92499784623313,1.9408867173449,1.90910897512136,1.92499784623313,286363.956759066,0.0,1.0
1977-04-21,15.62,15.75,15.5,15.75,16400,1.90910897512136,1.92499784623313,1.89444232486435,1.92499784623313,134181.968309963,0.0,1.0
1977-04-22,15.62,15.62,15.5,15.62,17400,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,142363.795645936,0.0,1.0
1977-04-25,15.5,15.62,15.5,15.62,22400,1.89444232486435,1.90910897512136,1.89444232486435,1.90910897512136,183272.932325803,0.0,1.0
1977-04-26,15.75,15.75,15.62,15.62,20400,1.92499784623313,1.92499784623313,1.90910897512136,1.90910897512136,166909.277653856,0.0,1.0
1977-04-27,15.75,16.0,15.75,15.75,18900,1.92499784623313,1.95555336760191,1.92499784623313,1.92499784623313,154636.536649896,0.0,1.0
1977-04-28,15.88,15.88,15.75,15.75,9600,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,78545.5424253438,0.0,1.0
1977-04-29,15.88,16.0,15.75,15.88,13300,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,108818.303568445,0.0,1.0
1977-05-02,15.88,16.0,15.75,15.88,23200,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,189818.394194581,0.0,1.0
1977-05-03,15.88,16.0,15.75,15.88,24800,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,202909.317932138,0.0,1.0
1977-05-04,16.0,16.0,15.88,15.88,15100,1.95555336760191,1.95555336760191,1.9408867173449,1.9408867173449,123545.592773197,0.0,1.0
1977-05-05,15.88,16.12,15.88,16.0,19000,1.9408867173449,1.97022001785892,1.9408867173449,1.95555336760191,155454.719383493,0.0,1.0
1977-05-06,15.88,16.0,15.88,15.88,18500,1.9408867173449,1.95555336760191,1.9408867173449,1.9408867173449,151363.805715506,0.0,1.0
1977-05-09,15.88,16.0,15.88,15.88,27500,1.9408867173449,1.95555336760191,1.9408867173449,1.9408867173449,225000.251739266,0.0,1.0
1977-05-10,16.12,16.12,15.88,15.88,29000,1.97022001785892,1.97022001785892,1.9408867173449,1.9408867173449,237272.992743227,0.0,1.0
1977-05-11,16.25,16.25,16.0,16.12,23200,1.98610888897069,1.98610888897069,1.95555336760191,1.97022001785892,189818.394194581,0.0,1.0
1977-05-12,16.0,16.25,16.0,16.25,21400,1.95555336760191,1.98610888897069,1.95555336760191,1.98610888897069,175091.104989829,0.0,1.0
1977-05-13,16.0,16.12,16.0,16.0,17000,1.95555336760191,1.97022001785892,1.95555336760191,1.95555336760191,139091.064711547,0.0,1.0
1977-05-16,16.25,16.25,16.0,16.0,19500,1.98610888897069,1.98610888897069,1.95555336760191,1.95555336760191,159545.63305148,0.0,1.0
1977-05-17,16.12,16.25,16.0,16.25,30000,1.97022001785892,1.98610888897069,1.95555336760191,1.98610888897069,245454.8200792,0.0,1.0
1977-05-18,16.25,16.38,16.12,16.12,42100,1.98610888897069,2.00199776008245,1.97022001785892,1.97022001785892,344454.930844477,0.0,1.0
1977-05-19,16.12,16.25,16.12,16.25,26300,1.97022001785892,1.98610888897069,1.97022001785892,1.98610888897069,215182.058936099,0.0,1.0
1977-05-20,16.12,16.25,16.12,16.12,15600,1.97022001785892,1.98610888897069,1.97022001785892,1.97022001785892,127636.506441184,0.0,1.0
1977-05-23,16.25,16.25,16.12,16.12,22800,1.98610888897069,1.98610888897069,1.97022001785892,1.97022001785892,186545.663260192,0.0,1.0
1977-05-24,16.25,16.38,16.12,16.25,23200,1.98610888897069,2.00199776008245,1.97022001785892,1.98610888897069,189818.394194581,0.0,1.0
1977-05-25,16.38,16.38,16.12,16.25,19200,2.00199776008245,2.00199776008245,1.97022001785892,1.98610888897069,157091.084850688,0.0,1.0
1977-05-26,16.38,16.5,16.25,16.38,19000,2.00199776008245,2.01666441033947,1.98610888897069,2.00199776008245,155454.719383494,0.0,1.0
1977-05-27,16.25,16.5,16.12,16.38,14900,1.98610888897069,2.01666441033947,1.97022001785892,2.00199776008245,121909.227306003,0.0,1.0
1977-05-31,16.38,16.5,16.25,16.25,20100,2.00199776008245,2.01666441033947,1.98610888897069,1.98610888897069,164454.729453064,0.0,1.0
1977-06-01,16.38,16.5,16.25,16.38,16300,2.00199776008245,2.01666441033947,1.98610888897069,2.00199776008245,133363.785576366,0.0,1.0
1977-06-02,16.5,16.5,16.25,16.38,13100,2.01666441033947,2.01666441033947,1.98610888897069,2.00199776008245,107181.938101251,0.0,1.0
1977-06-03,16.5,16.5,16.38,16.5,25000,2.01666441033947,2.01666441033947,2.00199776008245,2.01666441033947,204545.683399333,0.0,1.0
1977-06-06,16.62,16.75,16.5,16.5,22000,2.03133106059648,2.04721993170825,2.01666441033947,2.01666441033947,180000.201391414,0.0,1.0
1977-06-07,16.88,16.88,16.5,16.62,27500,2.06310880282001,2.06310880282001,2.01666441033947,2.03133106059648,225000.251739267,0.0,1.0
1977-06-08,16.88,17.12,16.75,16.88,58500,2.06310880282001,2.09244210333404,2.04721993170825,2.06310880282001,478636.899154441,0.0,1.0
1977-06-09,17.0,17.0,16.88,16.88,23100,2.07777545307703,2.07777545307703,2.06310880282001,2.06310880282001,189000.211460984,0.0,1.0
1977-06-10,16.38,16.38,16.12,16.38,48900,2.00199776008245,2.00199776008245,1.97022001785892,2.00199776008245,400091.356729097,0.0,1.0
1977-06-13,16.12,16.5,16.12,16.38,23800,1.97022001785892,2.01666441033947,1.97022001785892,2.00199776008245,194727.490596166,0.0,1.0
1977-06-14,16.38,16.38,16.12,16.12,30400,2.00199776008245,2.00199776008245,1.97022001785892,1.97022001785892,248727.55101359,0.0,1.0
1977-06-15,16.38,16.38,16.25,16.38,16700,2.00199776008245,2.00199776008245,1.98610888897069,2.00199776008245,136636.516510755,0.0,1.0
1977-06-16,16.5,16.75,16.38,16.38,27200,2.01666441033947,2.04721993170825,2.00199776008245,2.00199776008245,222545.703538474,0.0,1.0
1977-06-17,16.5,16.75,16.5,16.5,28900,2.01666441033947,2.04721993170825,2.01666441033947,2.01666441033947,236454.810009629,0.0,1.0
1977-06-20,16.62,16.75,16.5,16.5,27200,2.03133106059648,2.04721993170825,2.01666441033947,2.01666441033947,222545.703538475,0.0,1.0
1977-06-21,16.88,16.88,16.62,16.62,28100,2.06310880282001,2.06310880282001,2.03133106059648,2.03133106059648,229909.348140851,0.0,1.0
1977-06-22,16.5,16.75,16.5,16.75,22600,2.01666441033947,2.04721993170825,2.01666441033947,2.04721993170825,184909.297792997,0.0,1.0
1977-06-23,16.62,16.62,16.5,16.5,30800,2.03133106059648,2.03133106059648,2.01666441033947,2.01666441033947,252000.281947979,0.0,1.0
1977-06-24,16.88,16.88,16.62,16.62,34600,2.06310880282001,2.06310880282001,2.03133106059648,2.03133106059648,283091.225824678,0.0,1.0
1977-06-27,17.12,17.12,16.88,16.88,36100,2.09244210333404,2.09244210333404,2.06310880282001,2.06310880282001,295363.966828638,0.0,1.0
1977-06-28,17.12,17.12,16.88,17.12,30600,2.09244210333404,2.09244210333404,2.06310880282001,2.09244210333404,250363.916480784,0.0,1.0
1977-06-29,17.0,17.12,16.88,17.12,35100,2.07777545307703,2.09244210333404,2.06310880282001,2.09244210333404,287182.139492664,0.0,1.0
1977-06-30,17.12,17.12,16.88,17.0,30900,2.09244210333404,2.09244210333404,2.06310880282001,2.07777545307703,252818.464681576,0.0,1.0
1977-07-01,17.12,17.38,17.12,17.12,14500,2.09244210333404,2.12421984555757,2.09244210333404,2.09244210333404,118636.496371613,0.0,1.0
1977-07-05,17.12,17.38,17.12,17.12,19200,2.09244210333404,2.12421984555757,2.09244210333404,2.09244210333404,157091.084850688,0.0,1.0
1977-07-06,17.38,17.38,16.25,17.12,21000,2.12421984555757,2.12421984555757,1.98610888897069,2.09244210333404,171818.37405544,0.0,1.0
1977-07-07,17.38,17.5,17.25,17.38,32300,2.12421984555757,2.13888649581459,2.10833097444581,2.12421984555757,264273.022951939,0.0,1.0
1977-07-08,17.62,17.75,17.5,17.5,23300,2.1535531460716,2.16944201718337,2.13888649581459,2.13888649581459,190636.576928179,0.0,1.0
1977-07-11,17.5,17.75,17.38,17.62,34100,2.13888649581459,2.16944201718337,2.12421984555757,2.1535531460716,279000.31215669,0.0,1.0
1977-07-12,17.75,17.75,17.38,17.5,69900,2.16944201718337,2.16944201718337,2.12421984555757,2.13888649581459,571909.730784535,0.0,1.0
1977-07-13,17.75,17.88,17.62,17.75,33200,2.16944201718337,2.18533088829513,2.1535531460716,2.16944201718337,271636.667554314,0.0,1.0
1977-07-15,17.75,17.88,17.0,17.75,46500,2.16944201718337,2.18533088829513,2.07777545307703,2.16944201718337,380454.971122759,0.0,1.0
1977-07-18,17.75,17.88,17.38,17.75,58600,2.16944201718337,2.18533088829513,2.12421984555757,2.16944201718337,479455.081888037,0.0,1.0
1977-07-19,17.62,17.88,17.5,17.75,54000,2.1535531460716,2.18533088829513,2.13888649581459,2.16944201718337,441818.67614256,0.0,1.0
1977-07-20,17.75,17.88,17.62,17.62,23700,2.16944201718337,2.18533088829513,2.1535531460716,2.1535531460716,193909.307862568,0.0,1.0
1977-07-21,17.88,17.88,17.75,17.75,26600,2.18533088829513,2.18533088829513,2.16944201718337,2.16944201718337,217636.607136891,0.0,1.0
1977-07-22,17.75,18.0,17.62,17.88,40000,2.16944201718337,2.19999753855215,2.1535531460716,2.18533088829513,327273.093438933,0.0,1.0
1977-07-25,17.75,18.0,17.62,17.75,21900,2.16944201718337,2.19999753855215,2.1535531460716,2.16944201718337,179182.018657816,0.0,1.0
1977-07-26,17.75,17.88,17.62,17.75,17700,2.16944201718337,2.18533088829513,2.1535531460716,2.16944201718337,144818.343846728,0.0,1.0
1977-07-27,17.62,18.0,17.5,17.75,20000,2.1535531460716,2.19999753855215,2.13888649581459,2.16944201718337,163636.546719467,0.0,1.0
1977-07-28,17.5,17.62,17.38,17.62,22000,2.13888649581459,2.1535531460716,2.12421984555757,2.1535531460716,180000.201391413,0.0,1.0
1977-07-29,17.25,17.5,17.12,17.5,27400,2.10833097444581,2.13888649581459,2.09244210333404,2.13888649581459,224182.069005669,0.0,1.0
1977-08-01,17.25,17.25,17.12,17.25,23800,2.10833097444581,2.10833097444581,2.09244210333404,2.10833097444581,194727.490596165,0.0,1.0
1977-08-02,17.38,17.5,17.25,17.25,18400,2.12421984555757,2.13888649581459,2.10833097444581,2.10833097444581,150545.62298191,0.0,1.0
1977-08-03,17.25,17.62,17.25,17.62,17800,2.10833097444581,2.1535531460716,2.10833097444581,2.1535531460716,145636.526580325,0.0,1.0
1977-08-04,17.38,17.5,17.25,17.25,23500,2.12421984555757,2.13888649581459,2.10833097444581,2.10833097444581,192272.942395374,0.0,1.0
1977-08-05,17.38,17.5,17.25,17.38,12400,2.12421984555757,2.13888649581459,2.10833097444581,2.12421984555757,101454.658966069,0.0,1.0
1977-08-08,17.38,17.5,17.25,17.38,23500,2.12421984555757,2.13888649581459,2.10833097444581,2.12421984555757,192272.942395374,0.0,1.0
1977-08-09,17.25,17.5,17.12,17.38,13200,2.10833097444581,2.13888649581459,2.09244210333404,2.12421984555757,108000.120834848,0.0,1.0
1977-08-10,17.25,17.38,17.12,17.25,13600,2.10833097444581,2.12421984555757,2.09244210333404,2.10833097444581,111272.851769237,0.0,1.0
1977-08-11,17.25,17.38,17.25,17.25,11700,2.10833097444581,2.12421984555757,2.10833097444581,2.10833097444581,95727.3798308879,0.0,1.0
1977-08-12,17.12,17.38,17.0,17.25,15300,2.09244210333404,2.12421984555757,2.07777545307703,2.10833097444581,125181.958240392,0.0,1.0
1977-08-15,17.12,17.38,17.0,17.12,22800,2.09244210333404,2.12421984555757,2.07777545307703,2.09244210333404,186545.663260192,0.0,1.0
1977-08-16,17.0,17.12,17.0,17.12,21100,2.07777545307703,2.09244210333404,2.07777545307703,2.09244210333404,172636.556789037,0.0,1.0
1977-08-17,17.12,17.12,16.88,17.0,45900,2.09244210333404,2.09244210333404,2.06310880282001,2.07777545307703,375545.874721176,0.0,1.0
1977-08-18,17.0,17.25,17.0,17.12,18500,2.07777545307703,2.10833097444581,2.07777545307703,2.09244210333404,151363.805715506,0.0,1.0
1977-08-19,17.0,17.12,16.88,17.0,15700,2.07777545307703,2.09244210333404,2.06310880282001,2.07777545307703,128454.689174781,0.0,1.0
1977-08-22,16.88,17.0,16.88,17.0,12200,2.06310880282001,2.07777545307703,2.06310880282001,2.07777545307703,99818.2934988748,0.0,1.0
1977-08-23,16.75,17.0,16.75,16.88,16100,2.04721993170825,2.07777545307703,2.04721993170825,2.06310880282001,131727.420109171,0.0,1.0
1977-08-24,16.88,17.0,16.62,16.75,25800,2.06310880282001,2.07777545307703,2.03133106059648,2.04721993170825,211091.145268112,0.0,1.0
1977-08-25,16.88,16.88,16.62,16.88,26600,2.06310880282001,2.06310880282001,2.03133106059648,2.06310880282001,217636.607136891,0.0,1.0
1977-08-26,16.88,17.0,16.75,16.88,16100,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,131727.420109171,0.0,1.0
1977-08-29,16.88,17.0,16.75,16.88,28500,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,233182.07907524,0.0,1.0
1977-08-30,16.88,17.0,16.75,16.88,12800,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,104727.389900459,0.0,1.0
1977-08-31,16.88,16.88,16.75,16.88,36000,2.06310880282001,2.06310880282001,2.04721993170825,2.06310880282001,294545.78409504,0.0,1.0
1977-09-01,17.0,17.25,16.88,16.88,16300,2.07777545307703,2.10833097444581,2.06310880282001,2.06310880282001,133363.785576365,0.0,1.0
1977-09-02,17.12,17.38,17.12,17.12,16200,2.09244210333404,2.12421984555757,2.09244210333404,2.09244210333404,132545.602842768,0.0,1.0
1977-09-06,17.12,17.25,17.0,17.12,18800,2.09244210333404,2.10833097444581,2.07777545307703,2.09244210333404,153818.353916299,0.0,1.0
1977-09-07,17.25,17.25,17.12,17.12,17700,2.10833097444581,2.10833097444581,2.09244210333404,2.09244210333404,144818.343846728,0.0,1.0
1977-09-08,17.12,17.25,17.0,17.25,16000,2.09244210333404,2.10833097444581,2.07777545307703,2.10833097444581,130909.237375573,0.0,1.0
1977-09-09,17.0,17.12,17.0,17.12,46100,2.07777545307703,2.09244210333404,2.07777545307703,2.09244210333404,377182.24018837,0.0,1.0
1977-09-12,16.75,16.88,16.62,16.88,15000,2.04721993170825,2.06310880282001,2.03133106059648,2.06310880282001,122727.4100396,0.0,1.0
1977-09-13,16.75,16.75,16.62,16.75,20400,2.04721993170825,2.04721993170825,2.03133106059648,2.04721993170825,166909.277653856,0.0,1.0
1977-09-14,16.88,16.88,16.62,16.75,27500,2.06310880282001,2.06310880282001,2.03133106059648,2.04721993170825,225000.251739267,0.0,1.0
1977-09-15,16.88,17.0,16.75,16.88,17200,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,140727.430178742,0.0,1.0
1977-09-16,16.75,16.88,16.62,16.88,16600,2.04721993170825,2.06310880282001,2.03133106059648,2.06310880282001,135818.333777157,0.0,1.0
1977-09-19,16.75,16.88,16.62,16.75,13000,2.04721993170825,2.06310880282001,2.03133106059648,2.04721993170825,106363.755367653,0.0,1.0
1977-09-20,16.62,16.88,16.5,16.75,12300,2.03133106059648,2.06310880282001,2.01666441033947,2.04721993170825,100636.476232472,0.0,1.0
1977-09-21,16.62,16.62,16.5,16.62,19700,2.03133106059648,2.03133106059648,2.01666441033947,2.03133106059648,161181.998518675,0.0,1.0
1977-09-22,16.5,16.62,16.38,16.62,10500,2.01666441033947,2.03133106059648,2.00199776008245,2.03133106059648,85909.1870277199,0.0,1.0
1977-09-23,16.38,16.62,16.38,16.5,23800,2.00199776008245,2.03133106059648,2.00199776008245,2.01666441033947,194727.490596166,0.0,1.0
1977-09-26,16.5,16.5,16.25,16.38,19800,2.01666441033947,2.01666441033947,1.98610888897069,2.00199776008245,162000.181252272,0.0,1.0
1977-09-27,16.25,16.62,16.25,16.5,11600,1.98610888897069,2.03133106059648,1.98610888897069,2.01666441033947,94909.1970972906,0.0,1.0
1977-09-28,16.38,16.5,16.25,16.25,12300,2.00199776008245,2.01666441033947,1.98610888897069,1.98610888897069,100636.476232472,0.0,1.0
1977-09-29,16.62,16.62,16.5,16.5,14500,2.03133106059648,2.03133106059648,2.01666441033947,2.01666441033947,118636.496371613,0.0,1.0
1977-09-30,16.75,16.75,16.5,16.62,19900,2.04721993170825,2.04721993170825,2.01666441033947,2.03133106059648,162818.363985869,0.0,1.0
1977-10-03,16.88,17.0,16.75,16.75,23500,2.06310880282001,2.07777545307703,2.04721993170825,2.04721993170825,192272.942395374,0.0,1.0
1977-10-04,16.88,17.0,16.75,16.88,12800,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,104727.389900459,0.0,1.0
1977-10-05,16.88,16.88,16.75,16.88,14100,2.06310880282001,2.06310880282001,2.04721993170825,2.06310880282001,115363.765437224,0.0,1.0
1977-10-06,16.62,16.88,16.62,16.88,16000,2.03133106059648,2.06310880282001,2.03133106059648,2.06310880282001,130909.237375573,0.0,1.0
1977-10-07,16.88,17.0,16.62,16.62,17700,2.06310880282001,2.07777545307703,2.03133106059648,2.03133106059648,144818.343846728,0.0,1.0
1977-10-10,16.75,16.88,16.75,16.88,13100,2.04721993170825,2.06310880282001,2.04721993170825,2.06310880282001,107181.938101251,0.0,1.0
1977-10-11,16.75,16.88,16.75,16.75,16400,2.04721993170825,2.06310880282001,2.04721993170825,2.04721993170825,134181.968309963,0.0,1.0
1977-10-12,16.88,16.88,16.62,16.75,13200,2.06310880282001,2.06310880282001,2.03133106059648,2.04721993170825,108000.120834848,0.0,1.0
1977-10-13,16.5,16.88,16.38,16.88,41600,2.01666441033947,2.06310880282001,2.00199776008245,2.06310880282001,340364.01717649,0.0,1.0
1977-10-14,16.38,16.5,16.25,16.5,10600,2.00199776008245,2.01666441033947,1.98610888897069,2.01666441033947,86727.3697613175,0.0,1.0
1977-10-17,16.38,16.5,16.12,16.38,19900,2.00199776008245,2.01666441033947,1.97022001785892,2.00199776008245,162818.36398587,0.0,1.0
1977-10-18,16.12,16.5,16.12,16.38,17100,1.97022001785892,2.01666441033947,1.97022001785892,2.00199776008245,139909.247445144,0.0,1.0
1977-10-19,16.0,16.25,16.0,16.12,15800,1.95555336760191,1.98610888897069,1.95555336760191,1.97022001785892,129272.871908379,0.0,1.0
1977-10-20,16.12,16.12,15.62,16.0,46100,1.97022001785892,1.97022001785892,1.90910897512136,1.95555336760191,377182.240188371,0.0,1.0
1977-10-21,16.0,16.0,15.88,16.0,13700,1.95555336760191,1.95555336760191,1.9408867173449,1.95555336760191,112091.034502835,0.0,1.0
1977-10-24,15.75,16.0,15.75,16.0,22700,1.92499784623313,1.95555336760191,1.92499784623313,1.95555336760191,185727.480526595,0.0,1.0
1977-10-25,15.75,15.75,15.62,15.75,35900,1.92499784623313,1.92499784623313,1.90910897512136,1.92499784623313,293727.601361442,0.0,1.0
1977-10-26,15.88,15.88,15.62,15.75,20700,1.9408867173449,1.9408867173449,1.90910897512136,1.92499784623313,169363.825854647,0.0,1.0
1977-10-27,16.0,16.25,15.88,15.88,31300,1.95555336760191,1.98610888897069,1.9408867173449,1.9408867173449,256091.195615965,0.0,1.0
1977-10-28,16.12,16.25,16.12,16.12,24000,1.97022001785892,1.98610888897069,1.97022001785892,1.97022001785892,196363.85606336,0.0,1.0
1977-10-31,16.0,16.38,16.0,16.12,26300,1.95555336760191,2.00199776008245,1.95555336760191,1.97022001785892,215182.058936098,0.0,1.0
1977-11-01,16.0,16.12,15.88,16.0,49300,1.95555336760191,1.97022001785892,1.9408867173449,1.95555336760191,403364.087663485,0.0,1.0
1977-11-02,16.12,16.12,16.0,16.0,33600,1.97022001785892,1.97022001785892,1.95555336760191,1.95555336760191,274909.398488704,0.0,1.0
1977-11-03,16.0,16.12,15.88,16.12,31500,1.95555336760191,1.97022001785892,1.9408867173449,1.97022001785892,257727.56108316,0.0,1.0
1977-11-04,16.12,16.12,16.0,16.0,32300,1.97022001785892,1.97022001785892,1.95555336760191,1.95555336760191,264273.022951939,0.0,1.0
1977-11-07,16.38,16.5,16.12,16.12,37900,2.00199776008245,2.01666441033947,1.97022001785892,1.97022001785892,310091.25603339,0.0,1.0
1977-11-08,16.5,16.5,16.38,16.38,30500,2.01666441033947,2.01666441033947,2.00199776008245,2.00199776008245,249545.733747186,0.0,1.0
1977-11-09,16.75,16.75,16.5,16.5,82000,2.04721993170825,2.04721993170825,2.01666441033947,2.01666441033947,670909.841549813,0.0,1.0
1977-11-10,16.75,16.75,16.62,16.75,19400,2.04721993170825,2.04721993170825,2.03133106059648,2.04721993170825,158727.450317882,0.0,1.0
1977-11-11,16.75,17.0,16.62,16.75,194200,2.04721993170825,2.07777545307703,2.03133106059648,2.04721993170825,1588910.86864602,0.0,1.0
1977-11-14,16.62,16.88,16.5,16.75,18600,2.03133106059648,2.06310880282001,2.01666441033947,2.04721993170825,152181.988449104,0.0,1.0
1977-11-15,16.88,16.88,16.62,16.62,26600,2.06310880282001,2.06310880282001,2.03133106059648,2.03133106059648,217636.607136891,0.0,1.0
1977-11-16,16.75,16.88,16.62,16.88,45800,2.04721993170825,2.06310880282001,2.03133106059648,2.06310880282001,374727.691987578,0.0,1.0
1977-11-17,16.5,16.75,16.12,16.75,21500,2.01666441033947,2.04721993170825,1.97022001785892,2.04721993170825,175909.287723426,0.0,1.0
1977-11-18,16.62,16.75,16.5,16.5,14000,2.03133106059648,2.04721993170825,2.01666441033947,2.01666441033947,114545.582703627,0.0,1.0
1977-11-21,16.75,16.75,16.62,16.62,12400,2.04721993170825,2.04721993170825,2.03133106059648,2.03133106059648,101454.658966069,0.0,1.0
1977-11-22,16.75,16.75,16.5,16.75,65100,2.04721993170825,2.04721993170825,2.01666441033947,2.04721993170825,532636.959571863,0.0,1.0
1977-11-23,16.62,16.75,16.5,16.75,15400,2.03133106059648,2.04721993170825,2.01666441033947,2.04721993170825,126000.140973989,0.0,1.0
1977-11-25,16.62,16.75,16.62,16.62,10900,2.03133106059648,2.04721993170825,2.03133106059648,2.03133106059648,89181.9179621094,0.0,1.0
1977-11-28,16.75,17.0,16.38,16.62,28000,2.04721993170825,2.07777545307703,2.00199776008245,2.03133106059648,229091.165407253,0.0,1.0
1977-11-29,16.88,16.88,16.62,16.75,29000,2.06310880282001,2.06310880282001,2.03133106059648,2.04721993170825,237272.992743227,0.0,1.0
1977-11-30,16.88,17.0,16.75,16.88,25400,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,207818.414333723,0.0,1.0
1977-12-01,17.0,17.0,16.75,16.88,31100,2.07777545307703,2.07777545307703,2.04721993170825,2.06310880282001,254454.83014877,0.0,1.0
1977-12-02,17.0,17.12,16.88,17.0,22200,2.07777545307703,2.09244210333404,2.06310880282001,2.07777545307703,181636.566858608,0.0,1.0
1977-12-05,17.0,17.12,17.0,17.0,27900,2.07777545307703,2.09244210333404,2.07777545307703,2.07777545307703,228272.982673656,0.0,1.0
1977-12-06,17.12,17.12,17.0,17.0,31500,2.09244210333404,2.09244210333404,2.07777545307703,2.07777545307703,257727.56108316,0.0,1.0
1977-12-07,17.25,17.25,17.12,17.12,29800,2.10833097444581,2.10833097444581,2.09244210333404,2.09244210333404,243818.454612005,0.0,1.0
1977-12-08,17.25,17.25,17.12,17.25,43900,2.10833097444581,2.10833097444581,2.09244210333404,2.10833097444581,359182.220049229,0.0,1.0
1977-12-09,17.12,17.12,17.0,17.12,23300,2.09244210333404,2.09244210333404,2.07777545307703,2.09244210333404,190636.576928179,0.0,1.0
1977-12-12,16.38,16.88,16.38,16.88,22400,2.00199776008245,2.06310880282001,2.00199776008245,2.06310880282001,183272.932325803,0.0,1.0
1977-12-13,16.5,16.5,16.38,16.38,43100,2.01666441033947,2.01666441033947,2.00199776008245,2.00199776008245,352636.75818045,0.0,1.0
1977-12-14,16.5,16.5,16.38,16.5,28000,2.01666441033947,2.01666441033947,2.00199776008245,2.01666441033947,229091.165407253,0.0,1.0
1977-12-15,16.25,16.62,16.25,16.5,24500,1.98610888897069,2.03133106059648,1.98610888897069,2.01666441033947,200454.769731346,0.0,1.0
1977-12-16,16.25,16.5,16.25,16.25,22800,1.98610888897069,2.01666441033947,1.98610888897069,1.98610888897069,186545.663260192,0.0,1.0
1977-12-19,16.25,16.5,16.25,16.25,20800,1.98610888897069,2.01666441033947,1.98610888897069,1.98610888897069,170182.008588245,0.0,1.0
1977-12-20,16.5,16.5,16.25,16.25,20300,2.01666441033947,2.01666441033947,1.98610888897069,1.98610888897069,166091.094920258,0.0,1.0
1977-12-21,16.38,16.5,16.25,16.5,31200,2.00199776008245,2.01666441033947,1.98610888897069,2.01666441033947,255273.012882368,0.0,1.0
1977-12-22,16.5,16.5,16.12,16.38,37100,2.01666441033947,2.01666441033947,1.97022001785892,2.00199776008245,303545.79416461,0.0,1.0
1977-12-23,16.62,16.62,16.5,16.5,27200,2.03133106059648,2.03133106059648,2.01666441033947,2.01666441033947,222545.703538475,0.0,1.0
1977-12-27,16.5,16.75,16.5,16.62,18400,2.01666441033947,2.04721993170825,2.01666441033947,2.03133106059648,150545.622981909,0.0,1.0
1977-12-28,16.62,16.62,16.5,16.5,19100,2.03133106059648,2.03133106059648,2.01666441033947,2.01666441033947,156272.902117091,0.0,1.0
1977-12-29,16.62,16.88,16.5,16.62,24300,2.03133106059648,2.06310880282001,2.01666441033947,2.03133106059648,198818.404264152,0.0,1.0
1977-12-30,16.5,16.62,16.5,16.62,18600,2.01666441033947,2.03133106059648,2.01666441033947,2.03133106059648,152181.988449104,0.0,1.0
1978-01-03,16.5,16.75,16.5,16.5,21600,2.01666441033947,2.04721993170825,2.01666441033947,2.01666441033947,176727.470457024,0.0,1.0
1978-01-04,16.38,16.62,16.38,16.5,25000,2.00199776008245,2.03133106059648,2.00199776008245,2.01666441033947,204545.683399334,0.0,1.0
1978-01-05,16.5,16.62,16.38,16.38,39400,2.01666441033947,2.03133106059648,2.00199776008245,2.00199776008245,322363.997037349,0.0,1.0
1978-01-06,16.38,16.5,16.38,16.5,22200,2.00199776008245,2.01666441033947,2.00199776008245,2.01666441033947,181636.566858608,0.0,1.0
1978-01-09,16.25,16.38,16.25,16.38,27800,1.98610888897069,2.00199776008245,1.98610888897069,2.00199776008245,227454.799940058,0.0,1.0
1978-01-10,16.12,16.38,16.0,16.25,42400,1.97022001785892,2.00199776008245,1.95555336760191,1.98610888897069,346909.47904527,0.0,1.0
1978-01-11,16.12,16.25,16.0,16.12,19100,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,156272.902117091,0.0,1.0
1978-01-12,16.12,16.12,16.0,16.12,37400,1.97022001785892,1.97022001785892,1.95555336760191,1.97022001785892,306000.342365403,0.0,1.0
1978-01-13,16.12,16.25,16.12,16.12,17900,1.97022001785892,1.98610888897069,1.97022001785892,1.97022001785892,146454.709313923,0.0,1.0
1978-01-16,16.12,16.25,16.12,16.12,20300,1.97022001785892,1.98610888897069,1.97022001785892,1.97022001785892,166091.094920259,0.0,1.0
1978-01-17,16.12,16.25,16.12,16.12,28800,1.97022001785892,1.98610888897069,1.97022001785892,1.97022001785892,235636.627276032,0.0,1.0
1978-01-18,16.25,16.25,16.12,16.12,17200,1.98610888897069,1.98610888897069,1.97022001785892,1.97022001785892,140727.430178741,0.0,1.0
1978-01-19,16.12,16.38,16.0,16.25,25100,1.97022001785892,2.00199776008245,1.95555336760191,1.98610888897069,205363.866132931,0.0,1.0
1978-01-20,16.12,16.25,16.0,16.12,16200,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,132545.602842768,0.0,1.0
1978-01-23,16.25,16.25,16.12,16.12,28900,1.98610888897069,1.98610888897069,1.97022001785892,1.97022001785892,236454.810009629,0.0,1.0
1978-01-24,16.25,16.38,16.12,16.25,32100,1.98610888897069,2.00199776008245,1.97022001785892,1.98610888897069,262636.657484744,0.0,1.0
1978-01-25,16.12,16.38,16.12,16.25,11800,1.97022001785892,2.00199776008245,1.97022001785892,1.98610888897069,96545.5625644855,0.0,1.0
1978-01-26,16.25,16.25,16.12,16.12,18600,1.98610888897069,1.98610888897069,1.97022001785892,1.97022001785892,152181.988449104,0.0,1.0
1978-01-27,16.12,16.25,16.12,16.25,16900,1.97022001785892,1.98610888897069,1.97022001785892,1.98610888897069,138272.881977949,0.0,1.0
1978-01-30,16.25,16.38,16.25,16.25,21200,1.98610888897069,2.00199776008245,1.98610888897069,1.98610888897069,173454.739522634,0.0,1.0
1978-01-31,16.5,16.5,16.25,16.25,19600,2.01666441033947,2.01666441033947,1.98610888897069,1.98610888897069,160363.815785077,0.0,1.0
1978-02-01,16.5,16.5,16.38,16.5,17500,2.01666441033947,2.01666441033947,2.00199776008245,2.01666441033947,143181.978379533,0.0,1.0
1978-02-02,16.5,16.5,16.25,16.5,18300,2.01666441033947,2.01666441033947,1.98610888897069,2.01666441033947,149727.440248312,0.0,1.0
1978-02-03,16.5,16.62,16.25,16.5,20400,2.01666441033947,2.03133106059648,1.98610888897069,2.01666441033947,166909.277653856,0.0,1.0
1978-02-06,16.5,16.62,16.38,16.5,10000,2.01666441033947,2.03133106059648,2.00199776008245,2.01666441033947,81818.2733597332,0.0,1.0
1978-02-07,16.5,16.62,16.5,16.5,12400,2.01666441033947,2.03133106059648,2.01666441033947,2.01666441033947,101454.658966069,0.0,1.0
1978-02-08,16.75,16.75,16.5,16.5,18400,2.04721993170825,2.04721993170825,2.01666441033947,2.01666441033947,150545.622981909,0.0,1.0
1978-02-09,16.75,16.88,16.62,16.75,22900,2.04721993170825,2.06310880282001,2.03133106059648,2.04721993170825,187363.845993789,0.0,1.0
1978-02-10,16.62,16.88,16.5,16.75,26600,2.03133106059648,2.06310880282001,2.01666441033947,2.04721993170825,217636.607136891,0.0,1.0
1978-02-13,16.62,16.75,16.62,16.62,11300,2.03133106059648,2.04721993170825,2.03133106059648,2.03133106059648,92454.6488964988,0.0,1.0
1978-02-14,16.75,16.75,16.5,16.62,14800,2.04721993170825,2.04721993170825,2.01666441033947,2.03133106059648,121091.044572405,0.0,1.0
1978-02-15,16.75,16.75,16.62,16.75,15900,2.04721993170825,2.04721993170825,2.03133106059648,2.04721993170825,130091.054641976,0.0,1.0
1978-02-16,16.5,16.62,16.25,16.62,32900,2.01666441033947,2.03133106059648,1.98610888897069,2.03133106059648,269182.119353522,0.0,1.0
1978-02-17,16.62,16.75,16.38,16.5,13500,2.03133106059648,2.04721993170825,2.00199776008245,2.01666441033947,110454.66903564,0.0,1.0
1978-02-21,16.38,16.62,16.25,16.62,147000,2.00199776008245,2.03133106059648,1.98610888897069,2.03133106059648,1202728.61838808,0.0,1.0
1978-02-22,16.12,16.25,16.12,16.25,42800,1.97022001785892,1.98610888897069,1.97022001785892,1.98610888897069,350182.209979659,0.0,1.0
1978-02-23,16.0,16.25,16.0,16.12,37300,1.95555336760191,1.98610888897069,1.95555336760191,1.97022001785892,305182.159631805,0.0,1.0
1978-02-24,16.25,16.38,16.12,16.12,20500,1.98610888897069,2.00199776008245,1.97022001785892,1.97022001785892,167727.460387453,0.0,1.0
1978-02-27,16.25,16.5,16.0,16.25,43800,1.98610888897069,2.01666441033947,1.95555336760191,1.98610888897069,358364.037315632,0.0,1.0
1978-02-28,16.25,16.38,16.12,16.25,27500,1.98610888897069,2.00199776008245,1.97022001785892,1.98610888897069,225000.251739266,0.0,1.0
1978-03-01,16.38,16.38,16.12,16.25,19200,2.00199776008245,2.00199776008245,1.97022001785892,1.98610888897069,157091.084850688,0.0,1.0
1978-03-02,16.38,16.38,16.25,16.38,12400,2.00199776008245,2.00199776008245,1.98610888897069,2.00199776008245,101454.658966069,0.0,1.0
1978-03-03,16.25,16.38,16.25,16.38,21600,1.98610888897069,2.00199776008245,1.98610888897069,2.00199776008245,176727.470457024,0.0,1.0
1978-03-06,16.38,16.38,16.25,16.25,26600,2.00199776008245,2.00199776008245,1.98610888897069,1.98610888897069,217636.607136891,0.0,1.0
1978-03-07,16.38,16.5,16.12,16.38,17900,2.00199776008245,2.01666441033947,1.97022001785892,2.00199776008245,146454.709313923,0.0,1.0
1978-03-08,16.5,16.62,16.25,16.38,27700,2.01666441033947,2.03133106059648,1.98610888897069,2.00199776008245,226636.617206461,0.0,1.0
1978-03-09,16.62,16.62,16.5,16.5,17400,2.03133106059648,2.03133106059648,2.01666441033947,2.01666441033947,142363.795645936,0.0,1.0
1978-03-10,16.12,16.12,16.0,16.12,21800,1.97022001785892,1.97022001785892,1.95555336760191,1.97022001785892,178363.835924219,0.0,1.0
1978-03-13,16.12,16.25,16.0,16.12,24300,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,198818.404264152,0.0,1.0
1978-03-14,16.12,16.25,16.12,16.12,11300,1.97022001785892,1.98610888897069,1.97022001785892,1.97022001785892,92454.6488964988,0.0,1.0
1978-03-15,16.25,16.25,16.12,16.12,14900,1.98610888897069,1.98610888897069,1.97022001785892,1.97022001785892,121909.227306003,0.0,1.0
1978-03-16,16.12,16.25,16.0,16.25,17400,1.97022001785892,1.98610888897069,1.95555336760191,1.98610888897069,142363.795645936,0.0,1.0
1978-03-17,16.0,16.12,16.0,16.12,16200,1.95555336760191,1.97022001785892,1.95555336760191,1.97022001785892,132545.602842768,0.0,1.0
1978-03-20,16.0,16.25,16.0,16.0,21700,1.95555336760191,1.98610888897069,1.95555336760191,1.95555336760191,177545.653190621,0.0,1.0
1978-03-21,16.0,16.12,16.0,16.0,27500,1.95555336760191,1.97022001785892,1.95555336760191,1.95555336760191,225000.251739266,0.0,1.0
1978-03-22,16.12,16.12,16.0,16.0,34600,1.97022001785892,1.97022001785892,1.95555336760191,1.95555336760191,283091.225824678,0.0,1.0
1978-03-23,16.0,16.25,16.0,16.12,11800,1.95555336760191,1.98610888897069,1.95555336760191,1.97022001785892,96545.5625644852,0.0,1.0
1978-03-27,16.12,16.12,16.0,16.0,18100,1.97022001785892,1.97022001785892,1.95555336760191,1.95555336760191,148091.074781118,0.0,1.0
1978-03-28,16.25,16.25,16.12,16.12,15800,1.98610888897069,1.98610888897069,1.97022001785892,1.97022001785892,129272.871908379,0.0,1.0
1978-03-29,16.12,16.25,16.12,16.25,10500,1.97022001785892,1.98610888897069,1.97022001785892,1.98610888897069,85909.1870277201,0.0,1.0
1978-03-30,16.25,16.25,16.12,16.12,15300,1.98610888897069,1.98610888897069,1.97022001785892,1.97022001785892,125181.958240392,0.0,1.0
1978-03-31,16.25,16.25,16.12,16.25,19500,1.98610888897069,1.98610888897069,1.97022001785892,1.98610888897069,159545.63305148,0.0,1.0
1978-04-03,16.0,16.25,16.0,16.25,26500,1.95555336760191,1.98610888897069,1.95555336760191,1.98610888897069,216818.424403293,0.0,1.0
1978-04-04,16.0,16.12,16.0,16.0,11400,1.95555336760191,1.97022001785892,1.95555336760191,1.95555336760191,93272.8316300959,0.0,1.0
1978-04-05,16.12,16.12,16.0,16.0,10500,1.97022001785892,1.97022001785892,1.95555336760191,1.95555336760191,85909.1870277201,0.0,1.0
1978-04-06,16.12,16.25,16.0,16.12,14100,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,115363.765437224,0.0,1.0
1978-04-07,16.25,16.25,16.12,16.12,16000,1.98610888897069,1.98610888897069,1.97022001785892,1.97022001785892,130909.237375573,0.0,1.0
1978-04-10,16.0,16.25,16.0,16.25,31000,1.95555336760191,1.98610888897069,1.95555336760191,1.98610888897069,253636.647415173,0.0,1.0
1978-04-11,16.12,16.12,16.0,16.0,12400,1.97022001785892,1.97022001785892,1.95555336760191,1.95555336760191,101454.658966069,0.0,1.0
1978-04-12,16.25,16.25,16.0,16.12,23400,1.98610888897069,1.98610888897069,1.95555336760191,1.97022001785892,191454.759661776,0.0,1.0
1978-04-13,16.25,16.25,16.12,16.25,27500,1.98610888897069,1.98610888897069,1.97022001785892,1.98610888897069,225000.251739266,0.0,1.0
1978-04-14,16.38,16.38,16.12,16.25,23200,2.00199776008245,2.00199776008245,1.97022001785892,1.98610888897069,189818.394194582,0.0,1.0
1978-04-17,16.25,16.38,16.12,16.38,35100,1.98610888897069,2.00199776008245,1.97022001785892,2.00199776008245,287182.139492664,0.0,1.0
1978-04-18,16.25,16.25,16.0,16.25,23300,1.98610888897069,1.98610888897069,1.95555336760191,1.98610888897069,190636.576928178,0.0,1.0
1978-04-19,16.12,16.25,16.0,16.25,21900,1.97022001785892,1.98610888897069,1.95555336760191,1.98610888897069,179182.018657816,0.0,1.0
1978-04-20,16.25,16.25,16.0,16.12,58200,1.98610888897069,1.98610888897069,1.95555336760191,1.97022001785892,476182.350953647,0.0,1.0
1978-04-21,16.12,16.38,16.0,16.25,23800,1.97022001785892,2.00199776008245,1.95555336760191,1.98610888897069,194727.490596166,0.0,1.0
1978-04-24,16.0,16.5,15.88,16.12,52600,1.95555336760191,2.01666441033947,1.9408867173449,1.97022001785892,430364.117872197,0.0,1.0
1978-04-25,15.75,16.12,15.75,16.0,54500,1.92499784623313,1.97022001785892,1.92499784623313,1.95555336760191,445909.589810546,0.0,1.0
1978-04-26,15.62,15.88,15.62,15.75,78600,1.90910897512136,1.9408867173449,1.90910897512136,1.92499784623313,643091.628607505,0.0,1.0
1978-04-27,15.62,15.75,15.62,15.62,39700,1.90910897512136,1.92499784623313,1.90910897512136,1.90910897512136,324818.545238142,0.0,1.0
1978-04-28,15.75,15.75,15.62,15.62,39600,1.92499784623313,1.92499784623313,1.90910897512136,1.90910897512136,324000.362504544,0.0,1.0
1978-05-01,15.88,15.88,15.62,15.75,40000,1.9408867173449,1.9408867173449,1.90910897512136,1.92499784623313,327273.093438932,0.0,1.0
1978-05-02,15.88,15.88,15.75,15.88,27700,1.9408867173449,1.9408867173449,1.92499784623313,1.9408867173449,226636.617206461,0.0,1.0
1978-05-03,15.75,16.12,15.75,15.88,26300,1.92499784623313,1.97022001785892,1.92499784623313,1.9408867173449,215182.058936098,0.0,1.0
1978-05-04,15.62,16.0,15.62,15.75,29100,1.90910897512136,1.95555336760191,1.90910897512136,1.92499784623313,238091.175476824,0.0,1.0
1978-05-05,15.75,15.88,15.62,15.62,26800,1.92499784623313,1.9408867173449,1.90910897512136,1.90910897512136,219272.972604085,0.0,1.0
1978-05-08,15.62,15.88,15.62,15.75,32800,1.90910897512136,1.9408867173449,1.90910897512136,1.92499784623313,268363.936619926,0.0,1.0
1978-05-09,15.75,15.75,15.5,15.62,25400,1.92499784623313,1.92499784623313,1.89444232486435,1.90910897512136,207818.414333722,0.0,1.0
1978-05-10,15.75,15.75,15.62,15.75,18400,1.92499784623313,1.92499784623313,1.90910897512136,1.92499784623313,150545.622981909,0.0,1.0
1978-05-11,15.62,15.75,15.5,15.75,28800,1.90910897512136,1.92499784623313,1.89444232486435,1.92499784623313,235636.627276032,0.0,1.0
1978-05-12,15.5,15.62,15.5,15.62,28500,1.89444232486435,1.90910897512136,1.89444232486435,1.90910897512136,233182.07907524,0.0,1.0
1978-05-15,15.5,15.62,15.38,15.5,42200,1.89444232486435,1.90910897512136,1.87977567460734,1.89444232486435,345273.113578074,0.0,1.0
1978-05-16,15.75,15.75,15.5,15.5,32200,1.92499784623313,1.92499784623313,1.89444232486435,1.89444232486435,263454.840218341,0.0,1.0
1978-05-17,15.88,15.88,15.62,15.75,22100,1.9408867173449,1.9408867173449,1.90910897512136,1.92499784623313,180818.38412501,0.0,1.0
1978-05-18,15.62,15.88,15.62,15.88,26700,1.90910897512136,1.9408867173449,1.90910897512136,1.9408867173449,218454.789870488,0.0,1.0
1978-05-19,15.62,15.88,15.62,15.62,13200,1.90910897512136,1.9408867173449,1.90910897512136,1.90910897512136,108000.120834848,0.0,1.0
1978-05-22,15.62,15.75,15.5,15.62,20800,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,170182.008588246,0.0,1.0
1978-05-23,15.62,15.75,15.5,15.62,22400,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,183272.932325803,0.0,1.0
1978-05-24,15.75,15.75,15.5,15.62,23100,1.92499784623313,1.92499784623313,1.89444232486435,1.90910897512136,189000.211460984,0.0,1.0
1978-05-25,15.62,15.75,15.62,15.75,22400,1.90910897512136,1.92499784623313,1.90910897512136,1.92499784623313,183272.932325803,0.0,1.0
1978-05-26,15.62,15.75,15.5,15.62,10500,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,85909.1870277201,0.0,1.0
1978-05-30,15.75,15.88,15.62,15.62,14800,1.92499784623313,1.9408867173449,1.90910897512136,1.90910897512136,121091.044572405,0.0,1.0
1978-05-31,16.0,16.0,15.62,15.75,42700,1.95555336760191,1.95555336760191,1.90910897512136,1.92499784623313,349364.027246061,0.0,1.0
1978-06-01,16.0,16.12,15.88,16.0,24700,1.95555336760191,1.97022001785892,1.9408867173449,1.95555336760191,202091.135198541,0.0,1.0
1978-06-02,16.12,16.12,15.88,16.0,42300,1.97022001785892,1.97022001785892,1.9408867173449,1.95555336760191,346091.296311672,0.0,1.0
1978-06-05,16.12,16.12,16.0,16.12,17700,1.97022001785892,1.97022001785892,1.95555336760191,1.97022001785892,144818.343846728,0.0,1.0
1978-06-06,16.12,16.25,16.0,16.12,36200,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,296182.149562235,0.0,1.0
1978-06-07,16.12,16.38,16.12,16.12,20300,1.97022001785892,2.00199776008245,1.97022001785892,1.97022001785892,166091.094920259,0.0,1.0
1978-06-08,16.5,16.5,16.12,16.12,27000,2.01666441033947,2.01666441033947,1.97022001785892,1.97022001785892,220909.33807128,0.0,1.0
1978-06-09,16.38,16.5,16.25,16.5,14600,2.00199776008245,2.01666441033947,1.98610888897069,2.01666441033947,119454.679105211,0.0,1.0
1978-06-12,16.25,16.38,16.25,16.38,13000,1.98610888897069,2.00199776008245,1.98610888897069,2.00199776008245,106363.755367653,0.0,1.0
1978-06-13,16.12,16.25,16.12,16.25,30100,1.97022001785892,1.98610888897069,1.97022001785892,1.98610888897069,246273.002812798,0.0,1.0
1978-06-14,15.62,15.88,15.5,15.88,30200,1.90910897512136,1.9408867173449,1.89444232486435,1.9408867173449,247091.185546395,0.0,1.0
1978-06-15,15.38,15.62,15.25,15.62,35400,1.87977567460734,1.90910897512136,1.86388680349557,1.90910897512136,289636.687693455,0.0,1.0
1978-06-16,15.5,15.5,15.25,15.38,18900,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,154636.536649896,0.0,1.0
1978-06-19,15.25,15.62,15.25,15.5,19800,1.86388680349557,1.90910897512136,1.86388680349557,1.89444232486435,162000.181252272,0.0,1.0
1978-06-20,15.5,15.88,15.25,15.25,22200,1.89444232486435,1.9408867173449,1.86388680349557,1.86388680349557,181636.566858608,0.0,1.0
1978-06-21,15.25,15.5,15.25,15.5,17200,1.86388680349557,1.89444232486435,1.86388680349557,1.89444232486435,140727.430178741,0.0,1.0
1978-06-22,15.38,15.5,15.38,15.38,13000,1.87977567460734,1.89444232486435,1.87977567460734,1.87977567460734,106363.755367653,0.0,1.0
1978-06-23,15.5,15.62,15.38,15.38,20100,1.89444232486435,1.90910897512136,1.87977567460734,1.87977567460734,164454.729453064,0.0,1.0
1978-06-26,15.38,15.5,15.25,15.5,26100,1.87977567460734,1.89444232486435,1.86388680349557,1.89444232486435,213545.693468903,0.0,1.0
1978-06-27,15.38,15.5,15.25,15.38,11800,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,96545.562564485,0.0,1.0
1978-06-28,15.62,15.62,15.38,15.38,18500,1.90910897512136,1.90910897512136,1.87977567460734,1.87977567460734,151363.805715507,0.0,1.0
1978-06-29,15.5,15.75,15.5,15.62,16600,1.89444232486435,1.92499784623313,1.89444232486435,1.90910897512136,135818.333777157,0.0,1.0
1978-06-30,15.75,15.75,15.62,15.62,11900,1.92499784623313,1.92499784623313,1.90910897512136,1.90910897512136,97363.7452980826,0.0,1.0
1978-07-03,15.62,15.75,15.62,15.75,16300,1.90910897512136,1.92499784623313,1.90910897512136,1.92499784623313,133363.785576366,0.0,1.0
1978-07-05,15.75,15.88,15.62,15.62,15700,1.92499784623313,1.9408867173449,1.90910897512136,1.90910897512136,128454.689174781,0.0,1.0
1978-07-06,15.5,15.62,15.5,15.62,19600,1.89444232486435,1.90910897512136,1.89444232486435,1.90910897512136,160363.815785077,0.0,1.0
1978-07-07,15.5,15.88,15.38,15.5,25000,1.89444232486435,1.9408867173449,1.87977567460734,1.89444232486435,204545.683399333,0.0,1.0
1978-07-10,15.62,15.75,15.5,15.5,14500,1.90910897512136,1.92499784623313,1.89444232486435,1.89444232486435,118636.496371614,0.0,1.0
1978-07-11,15.62,15.75,15.5,15.62,14600,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,119454.679105211,0.0,1.0
1978-07-12,15.75,15.75,15.5,15.62,18300,1.92499784623313,1.92499784623313,1.89444232486435,1.90910897512136,149727.440248312,0.0,1.0
1978-07-13,15.75,15.88,15.5,15.75,14700,1.92499784623313,1.9408867173449,1.89444232486435,1.92499784623313,120272.861838808,0.0,1.0
1978-07-14,15.62,15.75,15.5,15.75,18600,1.90910897512136,1.92499784623313,1.89444232486435,1.92499784623313,152181.988449104,0.0,1.0
1978-07-17,15.75,15.88,15.62,15.62,20700,1.92499784623313,1.9408867173449,1.90910897512136,1.90910897512136,169363.825854648,0.0,1.0
1978-07-18,15.88,15.88,15.62,15.75,20700,1.9408867173449,1.9408867173449,1.90910897512136,1.92499784623313,169363.825854647,0.0,1.0
1978-07-19,15.88,16.12,15.5,15.88,15300,1.9408867173449,1.97022001785892,1.89444232486435,1.9408867173449,125181.958240392,0.0,1.0
1978-07-20,15.88,15.88,15.75,15.88,20500,1.9408867173449,1.9408867173449,1.92499784623313,1.9408867173449,167727.460387453,0.0,1.0
1978-07-21,15.75,15.88,15.62,15.88,17900,1.92499784623313,1.9408867173449,1.90910897512136,1.9408867173449,146454.709313923,0.0,1.0
1978-07-24,16.0,16.0,15.62,15.75,26000,1.95555336760191,1.95555336760191,1.90910897512136,1.92499784623313,212727.510735306,0.0,1.0
1978-07-25,15.88,16.0,15.75,16.0,17500,1.9408867173449,1.95555336760191,1.92499784623313,1.95555336760191,143181.978379533,0.0,1.0
1978-07-26,15.88,16.0,15.75,15.88,15000,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,122727.4100396,0.0,1.0
1978-07-27,15.88,16.0,15.75,15.88,11200,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,91636.4661629011,0.0,1.0
1978-07-28,15.75,16.0,15.62,15.88,28000,1.92499784623313,1.95555336760191,1.90910897512136,1.9408867173449,229091.165407253,0.0,1.0
1978-07-31,15.75,15.88,15.62,15.75,23100,1.92499784623313,1.9408867173449,1.90910897512136,1.92499784623313,189000.211460984,0.0,1.0
1978-08-01,15.75,15.88,15.62,15.75,24900,1.92499784623313,1.9408867173449,1.90910897512136,1.92499784623313,203727.500665736,0.0,1.0
1978-08-02,15.88,15.88,15.75,15.75,63500,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,519546.035834305,0.0,1.0
1978-08-03,16.0,16.12,15.88,15.88,47800,1.95555336760191,1.97022001785892,1.9408867173449,1.9408867173449,391091.346659525,0.0,1.0
1978-08-04,16.0,16.12,16.0,16.0,15800,1.95555336760191,1.97022001785892,1.95555336760191,1.95555336760191,129272.871908379,0.0,1.0
1978-08-07,16.25,16.25,16.0,16.0,23400,1.98610888897069,1.98610888897069,1.95555336760191,1.95555336760191,191454.759661776,0.0,1.0
1978-08-08,16.25,16.25,16.0,16.25,46400,1.98610888897069,1.98610888897069,1.95555336760191,1.98610888897069,379636.788389162,0.0,1.0
1978-08-09,16.12,16.25,16.12,16.25,19100,1.97022001785892,1.98610888897069,1.97022001785892,1.98610888897069,156272.902117091,0.0,1.0
1978-08-10,16.38,16.38,16.12,16.12,25200,2.00199776008245,2.00199776008245,1.97022001785892,1.97022001785892,206182.048866528,0.0,1.0
1978-08-11,16.25,16.38,16.25,16.38,14000,1.98610888897069,2.00199776008245,1.98610888897069,2.00199776008245,114545.582703627,0.0,1.0
1978-08-14,16.25,16.5,15.88,16.25,23100,1.98610888897069,2.01666441033947,1.9408867173449,1.98610888897069,189000.211460984,0.0,1.0
1978-08-15,16.25,16.38,16.12,16.25,22400,1.98610888897069,2.00199776008245,1.97022001785892,1.98610888897069,183272.932325802,0.0,1.0
1978-08-16,16.12,16.38,16.12,16.25,16600,1.97022001785892,2.00199776008245,1.97022001785892,1.98610888897069,135818.333777158,0.0,1.0
1978-08-17,16.5,16.5,16.38,16.38,89200,2.01666441033947,2.01666441033947,2.00199776008245,2.00199776008245,729818.998368821,0.0,1.0
1978-08-18,16.62,16.75,16.5,16.5,238800,2.03133106059648,2.04721993170825,2.01666441033947,2.01666441033947,1953820.36783043,0.0,1.0
1978-08-21,16.62,16.75,16.38,16.62,70200,2.03133106059648,2.04721993170825,2.00199776008245,2.03133106059648,574364.278985329,0.0,1.0
1978-08-22,16.5,16.62,16.38,16.62,80100,2.01666441033947,2.03133106059648,2.00199776008245,2.03133106059648,655364.369611463,0.0,1.0
1978-08-23,16.38,16.62,16.25,16.5,36100,2.00199776008245,2.03133106059648,1.98610888897069,2.01666441033947,295363.966828638,0.0,1.0
1978-08-24,16.38,16.5,16.38,16.38,23100,2.00199776008245,2.01666441033947,2.00199776008245,2.00199776008245,189000.211460984,0.0,1.0
1978-08-25,16.5,16.5,16.38,16.38,19300,2.01666441033947,2.01666441033947,2.00199776008245,2.00199776008245,157909.267584285,0.0,1.0
1978-08-28,16.38,16.5,16.25,16.5,24200,2.00199776008245,2.01666441033947,1.98610888897069,2.01666441033947,198000.221530555,0.0,1.0
1978-08-29,16.38,16.5,16.25,16.38,30800,2.00199776008245,2.01666441033947,1.98610888897069,2.00199776008245,252000.281947979,0.0,1.0
1978-08-30,16.38,16.5,16.38,16.38,10000,2.00199776008245,2.01666441033947,2.00199776008245,2.00199776008245,81818.2733597335,0.0,1.0
1978-08-31,16.5,16.5,16.38,16.38,33300,2.01666441033947,2.01666441033947,2.00199776008245,2.00199776008245,272454.850287912,0.0,1.0
1978-09-01,16.5,16.5,16.38,16.5,18600,2.01666441033947,2.01666441033947,2.00199776008245,2.01666441033947,152181.988449104,0.0,1.0
1978-09-05,16.75,16.75,16.5,16.5,56600,2.04721993170825,2.04721993170825,2.01666441033947,2.01666441033947,463091.42721609,0.0,1.0
1978-09-06,16.25,16.75,16.25,16.75,248800,1.98610888897069,2.04721993170825,1.98610888897069,2.04721993170825,2035638.64119016,0.0,1.0
1978-09-07,16.38,16.38,16.12,16.25,21400,2.00199776008245,2.00199776008245,1.97022001785892,1.98610888897069,175091.10498983,0.0,1.0
1978-09-08,16.38,16.38,16.12,16.38,23600,2.00199776008245,2.00199776008245,1.97022001785892,2.00199776008245,193091.125128971,0.0,1.0
1978-09-11,16.5,16.62,16.25,16.38,34600,2.01666441033947,2.03133106059648,1.98610888897069,2.00199776008245,283091.225824677,0.0,1.0
1978-09-12,16.5,16.5,16.38,16.5,15200,2.01666441033947,2.01666441033947,2.00199776008245,2.01666441033947,124363.775506795,0.0,1.0
1978-09-13,16.5,16.5,16.38,16.5,23000,2.01666441033947,2.01666441033947,2.00199776008245,2.01666441033947,188182.028727386,0.0,1.0
1978-09-14,16.5,16.5,16.25,16.5,27300,2.01666441033947,2.01666441033947,1.98610888897069,2.01666441033947,223363.886272072,0.0,1.0
1978-09-15,16.38,16.5,16.38,16.5,39800,2.00199776008245,2.01666441033947,2.00199776008245,2.01666441033947,325636.727971739,0.0,1.0
1978-09-18,16.5,16.62,16.5,16.5,27100,2.01666441033947,2.03133106059648,2.01666441033947,2.01666441033947,221727.520804877,0.0,1.0
1978-09-19,16.5,16.62,16.38,16.5,22500,2.01666441033947,2.03133106059648,2.00199776008245,2.01666441033947,184091.1150594,0.0,1.0
1978-09-20,16.0,16.12,15.88,16.12,84300,1.95555336760191,1.97022001785892,1.9408867173449,1.97022001785892,689728.044422551,0.0,1.0
1978-09-21,15.88,16.0,15.88,16.0,16200,1.9408867173449,1.95555336760191,1.9408867173449,1.95555336760191,132545.602842768,0.0,1.0
1978-09-22,16.0,16.0,15.88,15.88,17500,1.95555336760191,1.95555336760191,1.9408867173449,1.9408867173449,143181.978379533,0.0,1.0
1978-09-25,16.0,16.0,15.88,16.0,21000,1.95555336760191,1.95555336760191,1.9408867173449,1.95555336760191,171818.37405544,0.0,1.0
1978-09-26,16.0,16.0,15.88,16.0,22500,1.95555336760191,1.95555336760191,1.9408867173449,1.95555336760191,184091.1150594,0.0,1.0
1978-09-27,15.88,16.0,15.88,16.0,17200,1.9408867173449,1.95555336760191,1.9408867173449,1.95555336760191,140727.430178741,0.0,1.0
1978-09-28,16.0,16.0,15.88,15.88,12900,1.95555336760191,1.95555336760191,1.9408867173449,1.9408867173449,105545.572634056,0.0,1.0
1978-09-29,15.75,16.0,15.75,16.0,16100,1.92499784623313,1.95555336760191,1.92499784623313,1.95555336760191,131727.420109171,0.0,1.0
1978-10-02,15.75,15.88,15.75,15.75,9900,1.92499784623313,1.9408867173449,1.92499784623313,1.92499784623313,81000.0906261359,0.0,1.0
1978-10-03,15.75,15.88,15.75,15.75,11400,1.92499784623313,1.9408867173449,1.92499784623313,1.92499784623313,93272.8316300959,0.0,1.0
1978-10-04,15.88,15.88,15.75,15.75,16900,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,138272.881977949,0.0,1.0
1978-10-05,15.88,16.0,15.75,15.88,11900,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,97363.7452980824,0.0,1.0
1978-10-06,15.88,15.88,15.62,15.88,118800,1.9408867173449,1.9408867173449,1.90910897512136,1.9408867173449,972001.087513629,0.0,1.0
1978-10-09,15.88,15.88,15.75,15.88,17000,1.9408867173449,1.9408867173449,1.92499784623313,1.9408867173449,139091.064711546,0.0,1.0
1978-10-10,15.75,16.5,15.75,15.88,19500,1.92499784623313,2.01666441033947,1.92499784623313,1.9408867173449,159545.63305148,0.0,1.0
1978-10-11,15.75,15.88,15.75,15.75,17700,1.92499784623313,1.9408867173449,1.92499784623313,1.92499784623313,144818.343846728,0.0,1.0
1978-10-12,15.88,15.88,15.75,15.75,21200,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,173454.739522634,0.0,1.0
1978-10-13,15.75,15.88,15.62,15.88,15000,1.92499784623313,1.9408867173449,1.90910897512136,1.9408867173449,122727.4100396,0.0,1.0
1978-10-16,15.62,15.75,15.5,15.75,24100,1.90910897512136,1.92499784623313,1.89444232486435,1.92499784623313,197182.038796958,0.0,1.0
1978-10-17,15.62,15.75,15.5,15.62,38500,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,315000.352434974,0.0,1.0
1978-10-18,15.5,16.38,15.5,15.62,33200,1.89444232486435,2.00199776008245,1.89444232486435,1.90910897512136,271636.667554314,0.0,1.0
1978-10-19,15.38,15.5,15.25,15.5,22400,1.87977567460734,1.89444232486435,1.86388680349557,1.89444232486435,183272.932325802,0.0,1.0
1978-10-20,15.38,15.38,15.25,15.38,40500,1.87977567460734,1.87977567460734,1.86388680349557,1.87977567460734,331364.007106919,0.0,1.0
1978-10-23,15.38,15.38,15.12,15.38,31500,1.87977567460734,1.87977567460734,1.8479979323838,1.87977567460734,257727.561083159,0.0,1.0
1978-10-24,15.25,15.38,15.25,15.38,24600,1.86388680349557,1.87977567460734,1.86388680349557,1.87977567460734,201272.952464944,0.0,1.0
1978-10-25,15.38,15.38,15.25,15.25,18000,1.87977567460734,1.87977567460734,1.86388680349557,1.86388680349557,147272.89204752,0.0,1.0
1978-10-26,15.25,15.88,15.12,15.38,16100,1.86388680349557,1.9408867173449,1.8479979323838,1.87977567460734,131727.420109171,0.0,1.0
1978-10-27,15.0,15.25,15.0,15.25,28300,1.83333128212679,1.86388680349557,1.83333128212679,1.86388680349557,231545.713608045,0.0,1.0
1978-10-30,15.0,15.12,14.75,15.0,152900,1.83333128212679,1.8479979323838,1.80277576075801,1.83333128212679,1251001.39967032,0.0,1.0
1978-10-31,14.75,15.0,14.62,15.0,81100,1.80277576075801,1.83333128212679,1.78688688964624,1.83333128212679,663546.196947437,0.0,1.0
1978-11-01,14.75,15.0,14.5,14.75,42100,1.80277576075801,1.83333128212679,1.77222023938923,1.80277576075801,344454.930844477,0.0,1.0
1978-11-02,15.0,15.0,14.88,14.88,33800,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,276545.763955898,0.0,1.0
1978-11-03,14.88,15.12,14.88,15.0,19400,1.81866463186978,1.8479979323838,1.81866463186978,1.83333128212679,158727.450317882,0.0,1.0
1978-11-06,14.88,15.12,14.88,14.88,25700,1.81866463186978,1.8479979323838,1.81866463186978,1.81866463186978,210272.962534514,0.0,1.0
1978-11-07,14.88,15.0,14.75,14.88,20000,1.81866463186978,1.83333128212679,1.80277576075801,1.81866463186978,163636.546719466,0.0,1.0
1978-11-08,14.62,14.88,14.62,14.88,23700,1.78688688964624,1.81866463186978,1.78688688964624,1.81866463186978,193909.307862568,0.0,1.0
1978-11-09,14.75,14.88,14.62,14.62,21500,1.80277576075801,1.81866463186978,1.78688688964624,1.78688688964624,175909.287723427,0.0,1.0
1978-11-10,14.62,14.75,14.62,14.75,19800,1.78688688964624,1.80277576075801,1.78688688964624,1.80277576075801,162000.181252272,0.0,1.0
1978-11-13,14.62,14.88,13.75,14.62,16600,1.78688688964624,1.81866463186978,1.68055367528289,1.78688688964624,135818.333777158,0.0,1.0
1978-11-14,14.5,14.75,14.5,14.62,24700,1.77222023938923,1.80277576075801,1.77222023938923,1.78688688964624,202091.135198541,0.0,1.0
1978-11-15,14.5,14.62,14.38,14.5,34000,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,278182.129423093,0.0,1.0
1978-11-16,14.38,14.62,14.38,14.5,17400,1.75755358913222,1.78688688964624,1.75755358913222,1.77222023938923,142363.795645936,0.0,1.0
1978-11-17,14.75,14.88,14.38,14.38,32900,1.80277576075801,1.81866463186978,1.75755358913222,1.75755358913222,269182.119353523,0.0,1.0
1978-11-20,14.88,14.88,14.62,14.75,20200,1.81866463186978,1.81866463186978,1.78688688964624,1.80277576075801,165272.912186661,0.0,1.0
1978-11-21,14.88,14.88,14.75,14.88,26200,1.81866463186978,1.81866463186978,1.80277576075801,1.81866463186978,214363.876202501,0.0,1.0
1978-11-22,15.0,15.0,14.38,14.88,26200,1.83333128212679,1.83333128212679,1.75755358913222,1.81866463186978,214363.876202501,0.0,1.0
1978-11-24,15.0,15.12,15.0,15.0,6100,1.83333128212679,1.8479979323838,1.83333128212679,1.83333128212679,49909.1467494373,0.0,1.0
1978-11-27,15.12,15.12,15.0,15.0,49400,1.8479979323838,1.8479979323838,1.83333128212679,1.83333128212679,404182.270397083,0.0,1.0
1978-11-28,15.25,15.25,15.0,15.12,66300,1.86388680349557,1.86388680349557,1.83333128212679,1.8479979323838,542455.152375032,0.0,1.0
1978-11-29,15.12,15.38,15.12,15.25,28000,1.8479979323838,1.87977567460734,1.8479979323838,1.86388680349557,229091.165407254,0.0,1.0
1978-11-30,15.12,15.25,15.0,15.12,10900,1.8479979323838,1.86388680349557,1.83333128212679,1.8479979323838,89181.9179621095,0.0,1.0
1978-12-01,15.12,15.25,15.0,15.12,28400,1.8479979323838,1.86388680349557,1.83333128212679,1.8479979323838,232363.896341643,0.0,1.0
1978-12-04,15.38,15.38,15.0,15.12,21600,1.87977567460734,1.87977567460734,1.83333128212679,1.8479979323838,176727.470457023,0.0,1.0
1978-12-05,15.5,15.62,15.38,15.38,11400,1.89444232486435,1.90910897512136,1.87977567460734,1.87977567460734,93272.8316300959,0.0,1.0
1978-12-06,15.38,15.62,15.25,15.5,13300,1.87977567460734,1.90910897512136,1.86388680349557,1.89444232486435,108818.303568445,0.0,1.0
1978-12-07,15.25,15.5,15.25,15.38,11900,1.86388680349557,1.89444232486435,1.86388680349557,1.87977567460734,97363.7452980826,0.0,1.0
1978-12-08,15.25,15.75,15.25,15.25,13400,1.86388680349557,1.92499784623313,1.86388680349557,1.86388680349557,109636.486302043,0.0,1.0
1978-12-11,15.25,15.25,15.12,15.25,14800,1.86388680349557,1.86388680349557,1.8479979323838,1.86388680349557,121091.044572405,0.0,1.0
1978-12-12,15.12,15.25,15.12,15.25,20400,1.8479979323838,1.86388680349557,1.8479979323838,1.86388680349557,166909.277653856,0.0,1.0
1978-12-13,14.5,14.75,14.25,14.75,89400,1.77222023938923,1.80277576075801,1.74166471802045,1.80277576075801,731455.363836016,0.0,1.0
1978-12-14,14.38,14.62,14.12,14.5,79200,1.75755358913222,1.78688688964624,1.72577584690869,1.77222023938923,648000.725009086,0.0,1.0
1978-12-15,14.12,14.88,14.12,14.38,27200,1.72577584690869,1.81866463186978,1.72577584690869,1.75755358913222,222545.703538474,0.0,1.0
1978-12-18,14.0,14.12,13.88,14.12,65900,1.71110919665167,1.72577584690869,1.69644254639466,1.72577584690869,539182.421440643,0.0,1.0
1978-12-19,13.88,14.0,13.88,14.0,27900,1.69644254639466,1.71110919665167,1.69644254639466,1.71110919665167,228272.982673655,0.0,1.0
1978-12-20,13.88,14.0,13.88,13.88,25400,1.69644254639466,1.71110919665167,1.69644254639466,1.69644254639466,207818.414333722,0.0,1.0
1978-12-21,13.75,14.0,13.62,13.88,39800,1.68055367528289,1.71110919665167,1.66466480417113,1.69644254639466,325636.727971739,0.0,1.0
1978-12-22,13.88,13.88,13.62,13.75,22700,1.69644254639466,1.69644254639466,1.66466480417113,1.68055367528289,185727.480526594,0.0,1.0
1978-12-26,13.88,14.0,13.62,13.88,35500,1.69644254639466,1.71110919665167,1.66466480417113,1.69644254639466,290454.870427053,0.0,1.0
1978-12-27,13.5,13.75,13.5,13.75,32900,1.64999815391411,1.68055367528289,1.64999815391411,1.68055367528289,269182.119353523,0.0,1.0
1978-12-28,13.5,13.62,13.38,13.5,45300,1.64999815391411,1.66466480417113,1.6353315036571,1.64999815391411,370636.778319592,0.0,1.0
1978-12-29,13.5,13.75,13.5,13.5,49100,1.64999815391411,1.68055367528289,1.64999815391411,1.64999815391411,401727.722196291,0.0,1.0
1979-01-02,13.88,13.88,13.5,13.5,39000,1.69644254639466,1.69644254639466,1.64999815391411,1.64999815391411,319091.266102959,0.0,1.0
1979-01-03,14.12,14.25,13.88,13.88,19200,1.72577584690869,1.74166471802045,1.69644254639466,1.69644254639466,157091.084850687,0.0,1.0
1979-01-04,14.62,14.62,14.25,14.25,23800,1.78688688964624,1.78688688964624,1.74166471802045,1.74166471802045,194727.490596166,0.0,1.0
1979-01-05,14.62,14.62,14.5,14.62,15600,1.78688688964624,1.78688688964624,1.77222023938923,1.78688688964624,127636.506441184,0.0,1.0
1979-01-08,14.88,14.88,14.5,14.62,17800,1.81866463186978,1.81866463186978,1.77222023938923,1.78688688964624,145636.526580325,0.0,1.0
1979-01-09,14.62,14.88,14.5,14.88,25100,1.78688688964624,1.81866463186978,1.77222023938923,1.81866463186978,205363.866132931,0.0,1.0
1979-01-10,14.5,14.62,14.38,14.62,19300,1.77222023938923,1.78688688964624,1.75755358913222,1.78688688964624,157909.267584285,0.0,1.0
1979-01-11,14.62,14.62,14.38,14.5,12200,1.78688688964624,1.78688688964624,1.75755358913222,1.77222023938923,99818.2934988749,0.0,1.0
1979-01-12,14.5,14.75,14.25,14.62,18600,1.77222023938923,1.80277576075801,1.74166471802045,1.78688688964624,152181.988449104,0.0,1.0
1979-01-15,14.5,14.62,14.38,14.5,17500,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,143181.978379533,0.0,1.0
1979-01-16,14.75,14.88,14.5,14.5,18000,1.80277576075801,1.81866463186978,1.77222023938923,1.77222023938923,147272.89204752,0.0,1.0
1979-01-17,14.75,14.75,14.5,14.75,12800,1.80277576075801,1.80277576075801,1.77222023938923,1.80277576075801,104727.389900459,0.0,1.0
1979-01-18,14.75,14.88,14.5,14.75,12000,1.80277576075801,1.81866463186978,1.77222023938923,1.80277576075801,98181.92803168,0.0,1.0
1979-01-19,14.75,14.75,14.5,14.75,10300,1.80277576075801,1.80277576075801,1.77222023938923,1.80277576075801,84272.8215605253,0.0,1.0
1979-01-22,14.62,15.0,14.62,14.75,15900,1.78688688964624,1.83333128212679,1.78688688964624,1.80277576075801,130091.054641976,0.0,1.0
1979-01-23,14.62,14.75,14.62,14.62,31000,1.78688688964624,1.80277576075801,1.78688688964624,1.78688688964624,253636.647415174,0.0,1.0
1979-01-24,14.62,14.75,14.62,14.62,12800,1.78688688964624,1.80277576075801,1.78688688964624,1.78688688964624,104727.389900459,0.0,1.0
1979-01-25,14.75,14.88,14.62,14.62,23800,1.80277576075801,1.81866463186978,1.78688688964624,1.78688688964624,194727.490596165,0.0,1.0
1979-01-26,14.88,15.0,14.62,14.75,13800,1.81866463186978,1.83333128212679,1.78688688964624,1.80277576075801,112909.217236432,0.0,1.0
1979-01-29,14.88,15.0,14.75,14.88,18400,1.81866463186978,1.83333128212679,1.80277576075801,1.81866463186978,150545.622981909,0.0,1.0
1979-01-30,15.0,15.0,14.88,14.88,21500,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,175909.287723427,0.0,1.0
1979-01-31,15.12,15.12,14.88,15.0,18200,1.8479979323838,1.8479979323838,1.81866463186978,1.83333128212679,148909.257514715,0.0,1.0
1979-02-01,15.12,15.12,14.88,15.12,20000,1.8479979323838,1.8479979323838,1.81866463186978,1.8479979323838,163636.546719467,0.0,1.0
1979-02-02,15.0,15.12,14.88,15.12,28300,1.83333128212679,1.8479979323838,1.81866463186978,1.8479979323838,231545.713608045,0.0,1.0
1979-02-05,14.88,15.12,14.62,15.0,18500,1.81866463186978,1.8479979323838,1.78688688964624,1.83333128212679,151363.805715506,0.0,1.0
1979-02-06,14.88,14.88,14.62,14.88,16600,1.81866463186978,1.81866463186978,1.78688688964624,1.81866463186978,135818.333777157,0.0,1.0
1979-02-07,14.75,14.88,14.62,14.88,14500,1.80277576075801,1.81866463186978,1.78688688964624,1.81866463186978,118636.496371613,0.0,1.0
1979-02-08,14.75,14.75,14.62,14.75,22800,1.80277576075801,1.80277576075801,1.78688688964624,1.80277576075801,186545.663260192,0.0,1.0
1979-02-09,14.62,14.88,14.62,14.75,21800,1.78688688964624,1.81866463186978,1.78688688964624,1.80277576075801,178363.835924219,0.0,1.0
1979-02-12,14.75,14.88,14.5,14.62,17200,1.80277576075801,1.81866463186978,1.77222023938923,1.78688688964624,140727.430178741,0.0,1.0
1979-02-13,14.75,14.88,14.75,14.75,13500,1.80277576075801,1.81866463186978,1.80277576075801,1.80277576075801,110454.66903564,0.0,1.0
1979-02-14,14.88,14.88,14.75,14.75,15400,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,126000.140973989,0.0,1.0
1979-02-15,14.88,14.88,14.75,14.88,10000,1.81866463186978,1.81866463186978,1.80277576075801,1.81866463186978,81818.2733597331,0.0,1.0
1979-02-16,14.88,15.0,14.88,14.88,24300,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,198818.404264151,0.0,1.0
1979-02-20,14.88,15.0,14.88,14.88,12100,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,99000.110765277,0.0,1.0
1979-02-21,15.0,15.0,14.88,14.88,51000,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,417273.19413464,0.0,1.0
1979-02-22,15.0,15.12,14.88,15.0,14700,1.83333128212679,1.8479979323838,1.81866463186978,1.83333128212679,120272.861838808,0.0,1.0
1979-02-23,14.88,15.12,14.88,15.0,12900,1.81866463186978,1.8479979323838,1.81866463186978,1.83333128212679,105545.572634056,0.0,1.0
1979-02-26,15.0,15.12,14.88,14.88,22200,1.83333128212679,1.8479979323838,1.81866463186978,1.81866463186978,181636.566858608,0.0,1.0
1979-02-27,14.88,15.12,14.75,15.0,39500,1.81866463186978,1.8479979323838,1.80277576075801,1.83333128212679,323182.179770946,0.0,1.0
1979-02-28,15.0,15.0,14.75,14.88,14000,1.83333128212679,1.83333128212679,1.80277576075801,1.81866463186978,114545.582703627,0.0,1.0
1979-03-01,15.0,15.12,14.88,15.0,27800,1.83333128212679,1.8479979323838,1.81866463186978,1.83333128212679,227454.799940058,0.0,1.0
1979-03-02,15.0,15.0,14.88,15.0,22700,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,185727.480526595,0.0,1.0
1979-03-05,15.25,15.25,14.88,15.0,156800,1.86388680349557,1.86388680349557,1.81866463186978,1.83333128212679,1282910.52628062,0.0,1.0
1979-03-06,15.25,15.38,15.12,15.25,20900,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,171000.191321843,0.0,1.0
1979-03-07,15.12,15.25,15.12,15.25,15500,1.8479979323838,1.86388680349557,1.8479979323838,1.86388680349557,126818.323707587,0.0,1.0
1979-03-08,15.25,15.38,15.12,15.12,14300,1.86388680349557,1.87977567460734,1.8479979323838,1.8479979323838,117000.130904419,0.0,1.0
1979-03-09,15.38,15.5,15.12,15.25,25000,1.87977567460734,1.89444232486435,1.8479979323838,1.86388680349557,204545.683399333,0.0,1.0
1979-03-12,15.38,15.5,15.25,15.38,13500,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,110454.66903564,0.0,1.0
1979-03-13,15.5,15.5,15.25,15.38,24400,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,199636.586997749,0.0,1.0
1979-03-14,14.62,15.12,14.62,15.12,62100,1.78688688964624,1.8479979323838,1.78688688964624,1.8479979323838,508091.477563945,0.0,1.0
1979-03-15,14.88,14.88,14.62,14.62,28000,1.81866463186978,1.81866463186978,1.78688688964624,1.78688688964624,229091.165407253,0.0,1.0
1979-03-16,14.62,14.88,14.62,14.88,16200,1.78688688964624,1.81866463186978,1.78688688964624,1.81866463186978,132545.602842768,0.0,1.0
1979-03-19,14.75,14.75,14.62,14.62,21100,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,172636.556789037,0.0,1.0
1979-03-20,14.62,14.88,14.5,14.75,25400,1.78688688964624,1.81866463186978,1.77222023938923,1.80277576075801,207818.414333723,0.0,1.0
1979-03-21,14.62,14.88,14.5,14.62,38400,1.78688688964624,1.81866463186978,1.77222023938923,1.78688688964624,314182.169701377,0.0,1.0
1979-03-22,14.75,14.75,14.62,14.62,15500,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,126818.323707587,0.0,1.0
1979-03-23,14.75,14.88,14.5,14.75,14100,1.80277576075801,1.81866463186978,1.77222023938923,1.80277576075801,115363.765437224,0.0,1.0
1979-03-26,14.75,14.88,14.62,14.75,20500,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,167727.460387453,0.0,1.0
1979-03-27,14.75,14.75,14.62,14.75,41500,1.80277576075801,1.80277576075801,1.78688688964624,1.80277576075801,339545.834442893,0.0,1.0
1979-03-28,14.88,14.88,14.62,14.75,24800,1.81866463186978,1.81866463186978,1.78688688964624,1.80277576075801,202909.317932138,0.0,1.0
1979-03-29,14.62,14.88,14.62,14.88,34500,1.78688688964624,1.81866463186978,1.78688688964624,1.81866463186978,282273.043091081,0.0,1.0
1979-03-30,14.75,14.88,14.62,14.62,16900,1.80277576075801,1.81866463186978,1.78688688964624,1.78688688964624,138272.881977949,0.0,1.0
1979-04-02,14.62,14.75,14.5,14.75,46500,1.78688688964624,1.80277576075801,1.77222023938923,1.80277576075801,380454.971122761,0.0,1.0
1979-04-03,14.75,14.88,14.62,14.62,19900,1.80277576075801,1.81866463186978,1.78688688964624,1.78688688964624,162818.363985869,0.0,1.0
1979-04-04,14.75,14.88,14.62,14.75,30200,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,247091.185546395,0.0,1.0
1979-04-05,14.75,14.75,14.62,14.75,32300,1.80277576075801,1.80277576075801,1.78688688964624,1.80277576075801,264273.022951939,0.0,1.0
1979-04-06,14.75,14.88,14.62,14.75,22100,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,180818.384125011,0.0,1.0
1979-04-09,15.0,15.0,14.75,14.75,42400,1.83333128212679,1.83333128212679,1.80277576075801,1.80277576075801,346909.479045269,0.0,1.0
1979-04-10,14.88,15.0,14.88,15.0,18500,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,151363.805715506,0.0,1.0
1979-04-11,14.88,15.12,14.88,14.88,18100,1.81866463186978,1.8479979323838,1.81866463186978,1.81866463186978,148091.074781117,0.0,1.0
1979-04-12,14.88,15.0,14.88,14.88,14300,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,117000.130904418,0.0,1.0
1979-04-16,15.0,15.38,14.75,14.88,16000,1.83333128212679,1.87977567460734,1.80277576075801,1.81866463186978,130909.237375573,0.0,1.0
1979-04-17,14.75,15.0,14.75,15.0,14100,1.80277576075801,1.83333128212679,1.80277576075801,1.83333128212679,115363.765437224,0.0,1.0
1979-04-18,15.0,15.0,14.75,14.75,14800,1.83333128212679,1.83333128212679,1.80277576075801,1.80277576075801,121091.044572405,0.0,1.0
1979-04-19,14.88,15.0,14.88,15.0,15600,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,127636.506441184,0.0,1.0
1979-04-20,14.88,15.0,14.75,14.88,16000,1.81866463186978,1.83333128212679,1.80277576075801,1.81866463186978,130909.237375573,0.0,1.0
1979-04-23,14.75,15.0,14.75,14.88,28500,1.80277576075801,1.83333128212679,1.80277576075801,1.81866463186978,233182.07907524,0.0,1.0
1979-04-24,14.88,15.12,14.75,14.75,26900,1.81866463186978,1.8479979323838,1.80277576075801,1.80277576075801,220091.155337682,0.0,1.0
1979-04-25,14.75,15.0,14.62,14.88,36600,1.80277576075801,1.83333128212679,1.78688688964624,1.81866463186978,299454.880496624,0.0,1.0
1979-04-26,14.5,14.75,14.5,14.75,18800,1.77222023938923,1.80277576075801,1.77222023938923,1.80277576075801,153818.353916299,0.0,1.0
1979-04-27,14.62,14.75,14.5,14.5,26800,1.78688688964624,1.80277576075801,1.77222023938923,1.77222023938923,219272.972604086,0.0,1.0
1979-04-30,14.75,14.75,14.38,14.62,20200,1.80277576075801,1.80277576075801,1.75755358913222,1.78688688964624,165272.912186661,0.0,1.0
1979-05-01,14.75,14.75,14.62,14.75,13700,1.80277576075801,1.80277576075801,1.78688688964624,1.80277576075801,112091.034502835,0.0,1.0
1979-05-02,14.62,14.75,14.62,14.75,11800,1.78688688964624,1.80277576075801,1.78688688964624,1.80277576075801,96545.5625644855,0.0,1.0
1979-05-03,14.62,14.75,14.62,14.62,29000,1.78688688964624,1.80277576075801,1.78688688964624,1.78688688964624,237272.992743227,0.0,1.0
1979-05-04,14.38,14.62,14.25,14.62,184200,1.75755358913222,1.78688688964624,1.74166471802045,1.78688688964624,1507092.59528628,0.0,1.0
1979-05-07,14.12,14.25,14.0,14.25,27500,1.72577584690869,1.74166471802045,1.71110919665167,1.74166471802045,225000.251739266,0.0,1.0
1979-05-08,14.0,14.25,14.0,14.12,28500,1.71110919665167,1.74166471802045,1.71110919665167,1.72577584690869,233182.07907524,0.0,1.0
1979-05-09,14.25,14.25,14.0,14.0,17600,1.74166471802045,1.74166471802045,1.71110919665167,1.71110919665167,144000.161113131,0.0,1.0
1979-05-10,14.0,14.75,14.0,14.25,32800,1.71110919665167,1.80277576075801,1.71110919665167,1.74166471802045,268363.936619925,0.0,1.0
1979-05-11,14.0,14.88,13.88,14.0,25400,1.71110919665167,1.81866463186978,1.69644254639466,1.71110919665167,207818.414333723,0.0,1.0
1979-05-14,13.75,14.0,13.75,14.0,22900,1.68055367528289,1.71110919665167,1.68055367528289,1.71110919665167,187363.845993789,0.0,1.0
1979-05-15,14.0,14.0,13.75,13.75,33500,1.71110919665167,1.71110919665167,1.68055367528289,1.68055367528289,274091.215755107,0.0,1.0
1979-05-16,14.12,14.12,14.0,14.0,16200,1.72577584690869,1.72577584690869,1.71110919665167,1.71110919665167,132545.602842768,0.0,1.0
1979-05-17,14.38,14.38,14.0,14.12,17800,1.75755358913222,1.75755358913222,1.71110919665167,1.72577584690869,145636.526580325,0.0,1.0
1979-05-18,14.25,14.5,14.25,14.38,22100,1.74166471802045,1.77222023938923,1.74166471802045,1.75755358913222,180818.384125011,0.0,1.0
1979-05-21,14.38,14.38,14.12,14.25,63500,1.75755358913222,1.75755358913222,1.72577584690869,1.74166471802045,519546.035834305,0.0,1.0
1979-05-22,14.25,14.38,14.25,14.38,20700,1.74166471802045,1.75755358913222,1.74166471802045,1.75755358913222,169363.825854648,0.0,1.0
1979-05-23,14.25,14.38,14.25,14.25,90700,1.74166471802045,1.75755358913222,1.74166471802045,1.74166471802045,742091.739372781,0.0,1.0
1979-05-24,14.38,14.38,14.12,14.25,18100,1.75755358913222,1.75755358913222,1.72577584690869,1.74166471802045,148091.074781117,0.0,1.0
1979-05-25,14.5,15.25,14.25,14.38,36100,1.77222023938923,1.86388680349557,1.74166471802045,1.75755358913222,295363.966828637,0.0,1.0
1979-05-29,14.75,14.75,14.38,14.5,28600,1.80277576075801,1.80277576075801,1.75755358913222,1.77222023938923,234000.261808837,0.0,1.0
1979-05-30,14.88,15.5,14.75,14.75,28400,1.81866463186978,1.89444232486435,1.80277576075801,1.80277576075801,232363.896341642,0.0,1.0
1979-05-31,15.12,15.62,14.88,14.88,92300,1.8479979323838,1.90910897512136,1.81866463186978,1.81866463186978,755182.66311034,0.0,1.0
1979-06-01,15.12,15.12,15.0,15.12,15100,1.8479979323838,1.8479979323838,1.83333128212679,1.8479979323838,123545.592773198,0.0,1.0
1979-06-04,15.0,15.12,15.0,15.12,19800,1.83333128212679,1.8479979323838,1.83333128212679,1.8479979323838,162000.181252272,0.0,1.0
1979-06-05,15.0,15.12,15.0,15.0,18700,1.83333128212679,1.8479979323838,1.83333128212679,1.83333128212679,153000.171182701,0.0,1.0
1979-06-06,15.12,15.25,15.0,15.0,15400,1.8479979323838,1.86388680349557,1.83333128212679,1.83333128212679,126000.14097399,0.0,1.0
1979-06-07,15.25,15.25,15.12,15.12,35000,1.86388680349557,1.86388680349557,1.8479979323838,1.8479979323838,286363.956759066,0.0,1.0
1979-06-08,15.0,15.25,15.0,15.25,58400,1.83333128212679,1.86388680349557,1.83333128212679,1.86388680349557,477818.716420842,0.0,1.0
1979-06-11,15.12,15.25,15.0,15.0,22800,1.8479979323838,1.86388680349557,1.83333128212679,1.83333128212679,186545.663260192,0.0,1.0
1979-06-12,15.62,15.75,15.25,15.25,93000,1.90910897512136,1.92499784623313,1.86388680349557,1.86388680349557,760909.942245521,0.0,1.0
1979-06-13,15.75,15.75,15.5,15.62,30600,1.92499784623313,1.92499784623313,1.89444232486435,1.90910897512136,250363.916480784,0.0,1.0
1979-06-14,14.88,15.88,14.88,15.75,51600,1.81866463186978,1.9408867173449,1.81866463186978,1.92499784623313,422182.290536223,0.0,1.0
1979-06-15,14.75,15.0,14.75,14.88,10200,1.80277576075801,1.83333128212679,1.80277576075801,1.81866463186978,83454.638826928,0.0,1.0
1979-06-18,14.88,14.88,14.75,14.75,14100,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,115363.765437224,0.0,1.0
1979-06-19,14.75,14.88,14.5,14.88,13800,1.80277576075801,1.81866463186978,1.77222023938923,1.81866463186978,112909.217236432,0.0,1.0
1979-06-20,14.62,14.88,14.5,14.75,16000,1.78688688964624,1.81866463186978,1.77222023938923,1.80277576075801,130909.237375574,0.0,1.0
1979-06-21,14.5,14.75,14.5,14.62,17200,1.77222023938923,1.80277576075801,1.77222023938923,1.78688688964624,140727.430178741,0.0,1.0
1979-06-22,14.75,14.75,14.62,14.62,26500,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,216818.424403293,0.0,1.0
1979-06-25,14.62,15.5,14.5,14.75,21800,1.78688688964624,1.89444232486435,1.77222023938923,1.80277576075801,178363.835924219,0.0,1.0
1979-06-26,14.75,14.75,14.5,14.62,15700,1.80277576075801,1.80277576075801,1.77222023938923,1.78688688964624,128454.689174781,0.0,1.0
1979-06-27,14.75,14.75,14.5,14.75,19700,1.80277576075801,1.80277576075801,1.77222023938923,1.80277576075801,161181.998518675,0.0,1.0
1979-06-28,14.75,14.88,14.38,14.75,13900,1.80277576075801,1.81866463186978,1.75755358913222,1.80277576075801,113727.399970029,0.0,1.0
1979-06-29,14.62,14.75,14.5,14.75,17700,1.78688688964624,1.80277576075801,1.77222023938923,1.80277576075801,144818.343846728,0.0,1.0
1979-07-02,14.88,14.88,14.62,14.62,27900,1.81866463186978,1.81866463186978,1.78688688964624,1.78688688964624,228272.982673655,0.0,1.0
1979-07-03,14.62,14.88,14.62,14.88,7000,1.78688688964624,1.81866463186978,1.78688688964624,1.81866463186978,57272.7913518134,0.0,1.0
1979-07-05,14.62,14.88,14.62,14.62,13500,1.78688688964624,1.81866463186978,1.78688688964624,1.78688688964624,110454.66903564,0.0,1.0
1979-07-06,14.75,15.5,14.62,14.62,12800,1.80277576075801,1.89444232486435,1.78688688964624,1.78688688964624,104727.389900459,0.0,1.0
1979-07-09,14.88,14.88,14.75,14.75,69000,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,564546.086182158,0.0,1.0
1979-07-10,14.75,14.88,14.75,14.88,16600,1.80277576075801,1.81866463186978,1.80277576075801,1.81866463186978,135818.333777157,0.0,1.0
1979-07-11,14.88,14.88,14.38,14.75,17200,1.81866463186978,1.81866463186978,1.75755358913222,1.80277576075801,140727.430178741,0.0,1.0
1979-07-12,14.88,15.75,14.75,14.88,12700,1.81866463186978,1.92499784623313,1.80277576075801,1.81866463186978,103909.207166861,0.0,1.0
1979-07-13,14.88,14.88,14.75,14.88,14400,1.81866463186978,1.81866463186978,1.80277576075801,1.81866463186978,117818.313638016,0.0,1.0
1979-07-16,14.88,14.88,14.75,14.88,17600,1.81866463186978,1.81866463186978,1.80277576075801,1.81866463186978,144000.16111313,0.0,1.0
1979-07-17,14.88,14.88,14.75,14.88,33200,1.81866463186978,1.81866463186978,1.80277576075801,1.81866463186978,271636.667554314,0.0,1.0
1979-07-18,14.88,14.88,14.75,14.88,155600,1.81866463186978,1.81866463186978,1.80277576075801,1.81866463186978,1273092.33347745,0.0,1.0
1979-07-19,14.75,14.88,14.75,14.88,45900,1.80277576075801,1.81866463186978,1.80277576075801,1.81866463186978,375545.874721176,0.0,1.0
1979-07-20,14.88,14.88,14.75,14.75,21600,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,176727.470457024,0.0,1.0
1979-07-23,14.75,14.88,14.75,14.88,81100,1.80277576075801,1.81866463186978,1.80277576075801,1.81866463186978,663546.196947437,0.0,1.0
1979-07-24,14.75,14.88,14.75,14.75,21000,1.80277576075801,1.81866463186978,1.80277576075801,1.80277576075801,171818.37405544,0.0,1.0
1979-07-25,14.88,14.88,14.75,14.75,80500,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,658637.100545851,0.0,1.0
1979-07-26,14.75,14.88,14.75,14.88,56100,1.80277576075801,1.81866463186978,1.80277576075801,1.81866463186978,459000.513548104,0.0,1.0
1979-07-27,14.62,14.75,14.62,14.75,43500,1.78688688964624,1.80277576075801,1.78688688964624,1.80277576075801,355909.489114841,0.0,1.0
1979-07-30,14.5,15.25,14.5,14.62,29000,1.77222023938923,1.86388680349557,1.77222023938923,1.78688688964624,237272.992743227,0.0,1.0
1979-07-31,14.75,14.88,14.5,14.5,29700,1.80277576075801,1.81866463186978,1.77222023938923,1.77222023938923,243000.271878408,0.0,1.0
1979-08-01,14.75,14.75,14.62,14.75,33800,1.80277576075801,1.80277576075801,1.78688688964624,1.80277576075801,276545.763955899,0.0,1.0
1979-08-02,14.62,14.75,14.5,14.75,16400,1.78688688964624,1.80277576075801,1.77222023938923,1.80277576075801,134181.968309963,0.0,1.0
1979-08-03,14.62,14.75,14.5,14.62,30200,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,247091.185546395,0.0,1.0
1979-08-06,14.5,15.25,14.5,14.62,25000,1.77222023938923,1.86388680349557,1.77222023938923,1.78688688964624,204545.683399333,0.0,1.0
1979-08-07,14.5,14.62,14.5,14.5,25000,1.77222023938923,1.78688688964624,1.77222023938923,1.77222023938923,204545.683399333,0.0,1.0
1979-08-08,14.62,15.38,14.5,14.5,28100,1.78688688964624,1.87977567460734,1.77222023938923,1.77222023938923,229909.348140851,0.0,1.0
1979-08-09,14.75,14.88,14.5,14.62,92100,1.80277576075801,1.81866463186978,1.77222023938923,1.78688688964624,753546.297643144,0.0,1.0
1979-08-10,14.75,14.88,14.75,14.75,33300,1.80277576075801,1.81866463186978,1.80277576075801,1.80277576075801,272454.850287912,0.0,1.0
1979-08-13,14.88,15.0,14.75,14.75,59900,1.81866463186978,1.83333128212679,1.80277576075801,1.80277576075801,490091.457424801,0.0,1.0
1979-08-14,15.12,15.12,14.88,14.88,108900,1.8479979323838,1.8479979323838,1.81866463186978,1.81866463186978,891000.996887497,0.0,1.0
1979-08-15,14.88,15.88,14.88,15.12,23500,1.81866463186978,1.9408867173449,1.81866463186978,1.8479979323838,192272.942395373,0.0,1.0
1979-08-16,14.88,15.12,14.88,14.88,24300,1.81866463186978,1.8479979323838,1.81866463186978,1.81866463186978,198818.404264151,0.0,1.0
1979-08-17,15.0,15.75,14.88,14.88,18700,1.83333128212679,1.92499784623313,1.81866463186978,1.81866463186978,153000.171182701,0.0,1.0
1979-08-20,15.0,15.0,14.75,15.0,19200,1.83333128212679,1.83333128212679,1.80277576075801,1.83333128212679,157091.084850688,0.0,1.0
1979-08-21,14.88,15.0,14.88,15.0,16700,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,136636.516510754,0.0,1.0
1979-08-22,15.0,15.12,14.88,14.88,62000,1.83333128212679,1.8479979323838,1.81866463186978,1.81866463186978,507273.294830346,0.0,1.0
1979-08-23,14.88,15.0,14.88,15.0,17100,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,139909.247445144,0.0,1.0
1979-08-24,14.88,15.12,14.88,14.88,38000,1.81866463186978,1.8479979323838,1.81866463186978,1.81866463186978,310909.438766986,0.0,1.0
1979-08-27,14.88,15.0,14.88,14.88,37800,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,309273.073299791,0.0,1.0
1979-08-28,14.88,15.0,14.75,14.88,51900,1.81866463186978,1.83333128212679,1.80277576075801,1.81866463186978,424636.838737015,0.0,1.0
1979-08-29,14.88,15.0,14.88,14.88,13900,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,113727.399970029,0.0,1.0
1979-08-30,15.0,15.75,14.88,14.88,52500,1.83333128212679,1.92499784623313,1.81866463186978,1.81866463186978,429545.9351386,0.0,1.0
1979-08-31,15.0,15.0,14.88,15.0,13300,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,108818.303568445,0.0,1.0
1979-09-04,14.88,15.0,14.75,15.0,25000,1.81866463186978,1.83333128212679,1.80277576075801,1.83333128212679,204545.683399333,0.0,1.0
1979-09-05,15.0,15.0,14.75,14.88,31800,1.83333128212679,1.83333128212679,1.80277576075801,1.81866463186978,260182.109283952,0.0,1.0
1979-09-06,14.88,15.0,14.88,15.0,54100,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,442636.858876156,0.0,1.0
1979-09-07,15.0,15.0,14.88,14.88,15700,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,128454.689174781,0.0,1.0
1979-09-10,15.0,15.0,14.75,15.0,58800,1.83333128212679,1.83333128212679,1.80277576075801,1.83333128212679,481091.447355232,0.0,1.0
1979-09-11,15.0,15.0,14.88,15.0,29000,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,237272.992743226,0.0,1.0
1979-09-12,14.75,15.0,14.75,15.0,21800,1.80277576075801,1.83333128212679,1.80277576075801,1.83333128212679,178363.835924219,0.0,1.0
1979-09-13,14.75,15.38,14.62,14.75,58600,1.80277576075801,1.87977567460734,1.78688688964624,1.80277576075801,479455.081888037,0.0,1.0
1979-09-14,13.88,14.25,13.88,14.25,76700,1.69644254639466,1.74166471802045,1.69644254639466,1.74166471802045,627546.156669153,0.0,1.0
1979-09-17,13.88,14.0,13.88,13.88,29800,1.69644254639466,1.71110919665167,1.69644254639466,1.69644254639466,243818.454612005,0.0,1.0
1979-09-18,13.88,14.75,13.88,13.88,42200,1.69644254639466,1.80277576075801,1.69644254639466,1.69644254639466,345273.113578074,0.0,1.0
1979-09-19,14.0,14.12,13.88,13.88,84000,1.71110919665167,1.72577584690869,1.69644254639466,1.69644254639466,687273.49622176,0.0,1.0
1979-09-20,14.0,14.12,13.88,14.0,21200,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,173454.739522635,0.0,1.0
1979-09-21,14.0,14.0,13.88,14.0,45500,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,372273.143786787,0.0,1.0
1979-09-24,13.88,14.0,13.75,14.0,18500,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,151363.805715506,0.0,1.0
1979-09-25,13.5,13.88,13.5,13.88,36800,1.64999815391411,1.69644254639466,1.64999815391411,1.69644254639466,301091.245963819,0.0,1.0
1979-09-26,13.75,14.62,13.62,13.62,28300,1.68055367528289,1.78688688964624,1.66466480417113,1.66466480417113,231545.713608045,0.0,1.0
1979-09-27,14.0,14.0,13.62,13.75,21200,1.71110919665167,1.71110919665167,1.66466480417113,1.68055367528289,173454.739522635,0.0,1.0
1979-09-28,13.88,13.88,13.75,13.88,21500,1.69644254639466,1.69644254639466,1.68055367528289,1.69644254639466,175909.287723426,0.0,1.0
1979-10-01,13.75,13.88,13.62,13.88,21800,1.68055367528289,1.69644254639466,1.66466480417113,1.69644254639466,178363.835924219,0.0,1.0
1979-10-02,13.75,13.88,13.62,13.75,20700,1.68055367528289,1.69644254639466,1.66466480417113,1.68055367528289,169363.825854648,0.0,1.0
1979-10-03,13.88,14.62,13.75,13.75,22400,1.69644254639466,1.78688688964624,1.68055367528289,1.68055367528289,183272.932325802,0.0,1.0
1979-10-04,14.0,14.0,13.75,13.88,27900,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,228272.982673656,0.0,1.0
1979-10-05,14.0,14.12,13.88,14.0,27000,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,220909.33807128,0.0,1.0
1979-10-08,14.0,14.75,13.88,14.0,22300,1.71110919665167,1.80277576075801,1.69644254639466,1.71110919665167,182454.749592205,0.0,1.0
1979-10-09,13.88,14.0,13.75,14.0,20400,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,166909.277653856,0.0,1.0
1979-10-10,13.25,13.75,13.12,13.75,81100,1.61944263254533,1.68055367528289,1.60355376143357,1.68055367528289,663546.196947437,0.0,1.0
1979-10-11,13.62,14.12,13.0,13.25,42000,1.66466480417113,1.72577584690869,1.58888711117655,1.61944263254533,343636.748110879,0.0,1.0
1979-10-12,13.62,13.75,13.5,13.62,34900,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,285545.774025468,0.0,1.0
1979-10-15,13.5,14.12,13.38,13.62,39200,1.64999815391411,1.72577584690869,1.6353315036571,1.66466480417113,320727.631570155,0.0,1.0
1979-10-16,13.5,14.12,13.5,13.5,29700,1.64999815391411,1.72577584690869,1.64999815391411,1.64999815391411,243000.271878408,0.0,1.0
1979-10-17,13.5,13.62,13.5,13.5,28000,1.64999815391411,1.66466480417113,1.64999815391411,1.64999815391411,229091.165407253,0.0,1.0
1979-10-18,13.75,13.75,13.5,13.5,33900,1.68055367528289,1.68055367528289,1.64999815391411,1.64999815391411,277363.946689496,0.0,1.0
1979-10-19,13.38,13.75,13.38,13.75,50000,1.6353315036571,1.68055367528289,1.6353315036571,1.68055367528289,409091.366798666,0.0,1.0
1979-10-22,13.25,14.0,13.25,13.38,36600,1.61944263254533,1.71110919665167,1.61944263254533,1.6353315036571,299454.880496624,0.0,1.0
1979-10-23,13.0,13.25,13.0,13.25,30200,1.58888711117655,1.61944263254533,1.58888711117655,1.61944263254533,247091.185546395,0.0,1.0
1979-10-24,13.0,13.75,13.0,13.0,50100,1.58888711117655,1.68055367528289,1.58888711117655,1.58888711117655,409909.549532264,0.0,1.0
1979-10-25,13.0,13.25,13.0,13.0,26500,1.58888711117655,1.61944263254533,1.58888711117655,1.58888711117655,216818.424403293,0.0,1.0
1979-10-26,13.12,13.38,13.12,13.12,23500,1.60355376143357,1.6353315036571,1.60355376143357,1.60355376143357,192272.942395373,0.0,1.0
1979-10-29,13.0,13.25,13.0,13.12,25300,1.58888711117655,1.61944263254533,1.58888711117655,1.60355376143357,207000.231600125,0.0,1.0
1979-10-30,13.0,13.62,12.88,13.0,130600,1.58888711117655,1.66466480417113,1.57422046091954,1.58888711117655,1068546.65007812,0.0,1.0
1979-10-31,12.88,13.12,12.88,13.0,40200,1.57422046091954,1.60355376143357,1.57422046091954,1.58888711117655,328909.458906127,0.0,1.0
1979-11-01,13.12,13.12,12.88,12.88,19100,1.60355376143357,1.60355376143357,1.57422046091954,1.57422046091954,156272.90211709,0.0,1.0
1979-11-02,13.12,13.75,13.0,13.12,23200,1.60355376143357,1.68055367528289,1.58888711117655,1.60355376143357,189818.394194581,0.0,1.0
1979-11-05,13.12,13.12,13.0,13.12,16900,1.60355376143357,1.60355376143357,1.58888711117655,1.60355376143357,138272.881977949,0.0,1.0
1979-11-06,13.12,13.12,12.88,13.12,126400,1.60355376143357,1.60355376143357,1.57422046091954,1.60355376143357,1034182.97526703,0.0,1.0
1979-11-07,13.0,13.0,12.88,13.0,19600,1.58888711117655,1.58888711117655,1.57422046091954,1.58888711117655,160363.815785077,0.0,1.0
1979-11-08,13.0,13.0,12.88,13.0,21100,1.58888711117655,1.58888711117655,1.57422046091954,1.58888711117655,172636.556789037,0.0,1.0
1979-11-09,12.88,13.0,12.75,13.0,26000,1.57422046091954,1.58888711117655,1.55833158980777,1.58888711117655,212727.510735306,0.0,1.0
1979-11-12,12.88,13.5,12.75,12.88,26500,1.57422046091954,1.64999815391411,1.55833158980777,1.57422046091954,216818.424403293,0.0,1.0
1979-11-13,13.12,13.12,12.88,12.88,19100,1.60355376143357,1.60355376143357,1.57422046091954,1.57422046091954,156272.90211709,0.0,1.0
1979-11-14,13.0,13.0,12.88,13.0,36100,1.58888711117655,1.58888711117655,1.57422046091954,1.58888711117655,295363.966828637,0.0,1.0
1979-11-15,13.12,13.75,13.0,13.0,34800,1.60355376143357,1.68055367528289,1.58888711117655,1.58888711117655,284727.591291871,0.0,1.0
1979-11-16,13.0,13.12,13.0,13.12,27400,1.58888711117655,1.60355376143357,1.58888711117655,1.60355376143357,224182.069005669,0.0,1.0
1979-11-19,13.0,13.12,13.0,13.0,25800,1.58888711117655,1.60355376143357,1.58888711117655,1.58888711117655,211091.145268112,0.0,1.0
1979-11-20,12.88,13.0,12.75,13.0,34100,1.57422046091954,1.58888711117655,1.55833158980777,1.58888711117655,279000.31215669,0.0,1.0
1979-11-21,12.88,12.88,12.62,12.88,29200,1.57422046091954,1.57422046091954,1.54244271869601,1.57422046091954,238909.358210421,0.0,1.0
1979-11-23,12.75,13.0,12.75,12.88,13800,1.55833158980777,1.58888711117655,1.55833158980777,1.57422046091954,112909.217236432,0.0,1.0
1979-11-26,13.12,13.62,12.88,12.88,79800,1.60355376143357,1.66466480417113,1.57422046091954,1.57422046091954,652909.82141067,0.0,1.0
1979-11-27,13.75,14.0,13.25,13.25,52700,1.68055367528289,1.71110919665167,1.61944263254533,1.61944263254533,431182.300605795,0.0,1.0
1979-11-28,14.0,14.25,13.75,13.75,41200,1.71110919665167,1.74166471802045,1.68055367528289,1.68055367528289,337091.286242101,0.0,1.0
1979-11-29,13.88,14.12,13.88,14.0,43700,1.69644254639466,1.72577584690869,1.69644254639466,1.71110919665167,357545.854582034,0.0,1.0
1979-11-30,14.0,14.0,13.75,13.88,21000,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,171818.37405544,0.0,1.0
1979-12-03,13.62,13.88,13.5,13.88,17300,1.66466480417113,1.69644254639466,1.64999815391411,1.69644254639466,141545.612912338,0.0,1.0
1979-12-04,13.75,13.75,13.5,13.62,26400,1.68055367528289,1.68055367528289,1.64999815391411,1.66466480417113,216000.241669696,0.0,1.0
1979-12-05,13.88,14.0,13.62,13.75,47400,1.69644254639466,1.71110919665167,1.66466480417113,1.68055367528289,387818.615725135,0.0,1.0
1979-12-06,13.88,14.12,13.88,13.88,41300,1.69644254639466,1.72577584690869,1.69644254639466,1.69644254639466,337909.468975698,0.0,1.0
1979-12-07,14.12,14.75,14.0,14.0,27500,1.72577584690869,1.80277576075801,1.71110919665167,1.71110919665167,225000.251739266,0.0,1.0
1979-12-10,14.12,14.12,14.0,14.12,33800,1.72577584690869,1.72577584690869,1.71110919665167,1.72577584690869,276545.763955898,0.0,1.0
1979-12-11,14.12,14.12,14.0,14.12,31100,1.72577584690869,1.72577584690869,1.71110919665167,1.72577584690869,254454.83014877,0.0,1.0
1979-12-12,13.12,13.38,13.0,13.38,64500,1.60355376143357,1.6353315036571,1.58888711117655,1.6353315036571,527727.863170278,0.0,1.0
1979-12-13,13.12,13.12,13.0,13.12,45200,1.60355376143357,1.60355376143357,1.58888711117655,1.60355376143357,369818.595585993,0.0,1.0
1979-12-14,12.88,13.12,12.75,13.12,53000,1.57422046091954,1.60355376143357,1.55833158980777,1.60355376143357,433636.848806586,0.0,1.0
1979-12-17,12.88,13.62,12.75,12.88,104400,1.57422046091954,1.66466480417113,1.55833158980777,1.57422046091954,854182.773875614,0.0,1.0
1979-12-18,12.88,12.88,12.62,12.88,36500,1.57422046091954,1.57422046091954,1.54244271869601,1.57422046091954,298636.697763026,0.0,1.0
1979-12-19,12.62,12.88,12.62,12.88,44700,1.54244271869601,1.57422046091954,1.54244271869601,1.57422046091954,365727.681918007,0.0,1.0
1979-12-20,12.62,12.75,12.62,12.62,41400,1.54244271869601,1.55833158980777,1.54244271869601,1.54244271869601,338727.651709295,0.0,1.0
1979-12-21,12.38,12.62,12.38,12.62,54400,1.51310941818198,1.54244271869601,1.51310941818198,1.54244271869601,445091.407076948,0.0,1.0
1979-12-24,12.62,13.12,12.38,12.38,36600,1.54244271869601,1.60355376143357,1.51310941818198,1.51310941818198,299454.880496623,0.0,1.0
1979-12-26,12.5,12.75,12.5,12.62,44500,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,364091.316450813,0.0,1.0
1979-12-27,12.38,12.5,12.38,12.5,63200,1.51310941818198,1.52777606843899,1.51310941818198,1.52777606843899,517091.487633514,0.0,1.0
1979-12-28,12.38,12.5,12.38,12.38,121900,1.51310941818198,1.52777606843899,1.51310941818198,1.51310941818198,997364.752255147,0.0,1.0
1979-12-31,12.38,12.5,12.25,12.38,102200,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,836182.753736473,0.0,1.0
1980-01-02,12.38,12.5,12.25,12.38,70500,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,576818.827186119,0.0,1.0
1980-01-03,12.62,12.75,12.38,12.38,47400,1.54244271869601,1.55833158980777,1.51310941818198,1.51310941818198,387818.615725135,0.0,1.0
1980-01-04,12.75,12.75,12.5,12.62,28500,1.55833158980777,1.55833158980777,1.52777606843899,1.54244271869601,233182.07907524,0.0,1.0
1980-01-07,12.88,12.88,12.62,12.75,20400,1.57422046091954,1.57422046091954,1.54244271869601,1.55833158980777,166909.277653856,0.0,1.0
1980-01-08,12.75,12.88,12.75,12.88,40600,1.55833158980777,1.57422046091954,1.55833158980777,1.57422046091954,332182.189840517,0.0,1.0
1980-01-09,12.88,12.88,12.75,12.75,21800,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,178363.835924218,0.0,1.0
1980-01-10,12.88,13.0,12.75,12.88,19400,1.57422046091954,1.58888711117655,1.55833158980777,1.57422046091954,158727.450317882,0.0,1.0
1980-01-11,12.75,13.0,12.75,12.88,47600,1.55833158980777,1.58888711117655,1.55833158980777,1.57422046091954,389454.981192331,0.0,1.0
1980-01-14,12.88,13.5,12.75,12.75,26400,1.57422046091954,1.64999815391411,1.55833158980777,1.55833158980777,216000.241669695,0.0,1.0
1980-01-15,13.0,13.12,12.88,12.88,25700,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,210272.962534515,0.0,1.0
1980-01-16,13.0,13.0,12.88,13.0,54300,1.58888711117655,1.58888711117655,1.57422046091954,1.58888711117655,444273.224343352,0.0,1.0
1980-01-17,12.88,13.0,12.88,13.0,28300,1.57422046091954,1.58888711117655,1.57422046091954,1.58888711117655,231545.713608045,0.0,1.0
1980-01-18,12.75,13.0,12.75,12.88,65700,1.55833158980777,1.58888711117655,1.55833158980777,1.57422046091954,537546.055973448,0.0,1.0
1980-01-21,12.88,12.88,12.75,12.75,46500,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,380454.971122759,0.0,1.0
1980-01-22,12.75,12.88,12.62,12.88,46200,1.55833158980777,1.57422046091954,1.54244271869601,1.57422046091954,378000.422921968,0.0,1.0
1980-01-23,12.62,12.75,12.62,12.75,27100,1.54244271869601,1.55833158980777,1.54244271869601,1.55833158980777,221727.520804877,0.0,1.0
1980-01-24,12.75,12.75,12.62,12.62,30300,1.55833158980777,1.55833158980777,1.54244271869601,1.54244271869601,247909.368279992,0.0,1.0
1980-01-25,12.75,12.75,12.62,12.75,21900,1.55833158980777,1.55833158980777,1.54244271869601,1.55833158980777,179182.018657816,0.0,1.0
1980-01-28,12.75,12.88,12.62,12.75,22700,1.55833158980777,1.57422046091954,1.54244271869601,1.55833158980777,185727.480526595,0.0,1.0
1980-01-29,12.5,12.75,12.5,12.75,22200,1.52777606843899,1.55833158980777,1.52777606843899,1.55833158980777,181636.566858608,0.0,1.0
1980-01-30,12.62,12.62,12.5,12.5,24900,1.54244271869601,1.54244271869601,1.52777606843899,1.52777606843899,203727.500665735,0.0,1.0
1980-01-31,12.5,12.62,12.25,12.62,72300,1.52777606843899,1.54244271869601,1.49722054707021,1.54244271869601,591546.116390872,0.0,1.0
1980-02-01,12.62,12.75,12.5,12.5,27400,1.54244271869601,1.55833158980777,1.52777606843899,1.52777606843899,224182.069005669,0.0,1.0
1980-02-04,12.62,12.75,12.62,12.62,28900,1.54244271869601,1.55833158980777,1.54244271869601,1.54244271869601,236454.810009629,0.0,1.0
1980-02-05,12.62,12.88,12.62,12.62,22600,1.54244271869601,1.57422046091954,1.54244271869601,1.54244271869601,184909.297792997,0.0,1.0
1980-02-06,12.75,12.75,12.62,12.62,18600,1.55833158980777,1.55833158980777,1.54244271869601,1.54244271869601,152181.988449104,0.0,1.0
1980-02-07,12.5,12.75,12.5,12.75,33100,1.52777606843899,1.55833158980777,1.52777606843899,1.55833158980777,270818.484820717,0.0,1.0
1980-02-08,12.5,12.62,12.5,12.5,33900,1.52777606843899,1.54244271869601,1.52777606843899,1.52777606843899,277363.946689496,0.0,1.0
1980-02-11,12.5,12.62,12.38,12.5,71600,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,585818.837255691,0.0,1.0
1980-02-12,12.5,12.5,12.38,12.5,20400,1.52777606843899,1.52777606843899,1.51310941818198,1.52777606843899,166909.277653856,0.0,1.0
1980-02-13,12.62,12.62,12.25,12.5,94100,1.54244271869601,1.54244271869601,1.49722054707021,1.52777606843899,769909.952315088,0.0,1.0
1980-02-14,12.5,12.75,12.5,12.62,204000,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,1669092.77653856,0.0,1.0
1980-02-15,12.25,12.5,12.25,12.5,29200,1.49722054707021,1.52777606843899,1.49722054707021,1.52777606843899,238909.358210421,0.0,1.0
1980-02-19,12.25,12.38,12.12,12.25,52200,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,427091.386937808,0.0,1.0
1980-02-20,12.25,12.75,12.12,12.25,23900,1.49722054707021,1.55833158980777,1.48133167595845,1.49722054707021,195545.673329763,0.0,1.0
1980-02-21,12.0,12.38,12.0,12.25,31200,1.46666502570143,1.51310941818198,1.46666502570143,1.49722054707021,255273.012882368,0.0,1.0
1980-02-22,12.0,12.25,12.0,12.0,25200,1.46666502570143,1.49722054707021,1.46666502570143,1.46666502570143,206182.048866528,0.0,1.0
1980-02-25,12.0,12.12,12.0,12.0,24700,1.46666502570143,1.48133167595845,1.46666502570143,1.46666502570143,202091.135198542,0.0,1.0
1980-02-26,12.12,12.5,12.0,12.0,27100,1.48133167595845,1.52777606843899,1.46666502570143,1.46666502570143,221727.520804877,0.0,1.0
1980-02-27,12.12,12.25,12.0,12.12,19400,1.48133167595845,1.49722054707021,1.46666502570143,1.48133167595845,158727.450317882,0.0,1.0
1980-02-28,12.12,12.25,12.0,12.12,25400,1.48133167595845,1.49722054707021,1.46666502570143,1.48133167595845,207818.414333722,0.0,1.0
1980-02-29,12.25,12.25,12.0,12.12,25600,1.49722054707021,1.49722054707021,1.46666502570143,1.48133167595845,209454.779800917,0.0,1.0
1980-03-03,12.12,12.38,12.12,12.25,23500,1.48133167595845,1.51310941818198,1.48133167595845,1.49722054707021,192272.942395373,0.0,1.0
1980-03-04,11.88,12.25,11.88,12.12,24400,1.45199837544442,1.49722054707021,1.45199837544442,1.48133167595845,199636.586997749,0.0,1.0
1980-03-05,11.88,12.0,11.88,11.88,27200,1.45199837544442,1.46666502570143,1.45199837544442,1.45199837544442,222545.703538474,0.0,1.0
1980-03-06,11.75,11.75,11.62,11.75,35400,1.43610950433265,1.43610950433265,1.42022063322089,1.43610950433265,289636.687693456,0.0,1.0
1980-03-07,11.75,11.75,11.5,11.75,39600,1.43610950433265,1.43610950433265,1.40555398296387,1.43610950433265,324000.362504544,0.0,1.0
1980-03-10,11.62,11.88,11.62,11.75,29000,1.42022063322089,1.45199837544442,1.42022063322089,1.43610950433265,237272.992743226,0.0,1.0
1980-03-11,12.0,12.0,11.62,11.62,29100,1.46666502570143,1.46666502570143,1.42022063322089,1.42022063322089,238091.175476824,0.0,1.0
1980-03-12,11.88,12.88,11.75,12.0,48400,1.45199837544442,1.57422046091954,1.43610950433265,1.46666502570143,396000.443061109,0.0,1.0
1980-03-13,12.0,12.0,11.88,11.88,43300,1.46666502570143,1.46666502570143,1.45199837544442,1.45199837544442,354273.123647646,0.0,1.0
1980-03-14,11.38,11.62,11.25,11.62,35700,1.39088733270686,1.42022063322089,1.37499846159509,1.42022063322089,292091.235894247,0.0,1.0
1980-03-17,11.25,11.5,11.25,11.38,28400,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,232363.896341643,0.0,1.0
1980-03-18,11.38,11.38,11.25,11.25,33700,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,275727.581222301,0.0,1.0
1980-03-19,11.25,11.38,11.25,11.38,17400,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,142363.795645936,0.0,1.0
1980-03-20,11.25,11.38,11.12,11.25,42600,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,348545.844512464,0.0,1.0
1980-03-21,11.38,11.5,11.25,11.25,22200,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,181636.566858608,0.0,1.0
1980-03-24,11.25,11.5,11.12,11.38,48600,1.37499846159509,1.40555398296387,1.35910959048333,1.39088733270686,397636.808528304,0.0,1.0
1980-03-25,11.12,11.75,11.12,11.25,23000,1.35910959048333,1.43610950433265,1.35910959048333,1.37499846159509,188182.028727386,0.0,1.0
1980-03-26,11.12,11.38,11.12,11.12,25600,1.35910959048333,1.39088733270686,1.35910959048333,1.35910959048333,209454.779800917,0.0,1.0
1980-03-27,11.0,11.25,11.0,11.12,34600,1.34444294022631,1.37499846159509,1.34444294022631,1.35910959048333,283091.225824678,0.0,1.0
1980-03-28,11.12,11.25,10.88,11.0,33900,1.35910959048333,1.37499846159509,1.3297762899693,1.34444294022631,277363.946689495,0.0,1.0
1980-03-31,11.25,11.38,11.12,11.12,25700,1.37499846159509,1.39088733270686,1.35910959048333,1.35910959048333,210272.962534515,0.0,1.0
1980-04-01,11.5,11.62,11.12,11.25,29500,1.40555398296387,1.42022063322089,1.35910959048333,1.37499846159509,241363.906411214,0.0,1.0
1980-04-02,11.62,11.75,11.38,11.5,114000,1.42022063322089,1.43610950433265,1.39088733270686,1.40555398296387,932728.316300957,0.0,1.0
1980-04-03,11.5,11.75,11.38,11.62,24600,1.40555398296387,1.43610950433265,1.39088733270686,1.42022063322089,201272.952464944,0.0,1.0
1980-04-07,11.62,11.62,11.25,11.5,27000,1.42022063322089,1.42022063322089,1.37499846159509,1.40555398296387,220909.338071279,0.0,1.0
1980-04-08,11.75,12.0,11.5,11.62,50200,1.43610950433265,1.46666502570143,1.40555398296387,1.42022063322089,410727.732265862,0.0,1.0
1980-04-09,12.25,12.25,11.88,11.88,27800,1.49722054707021,1.49722054707021,1.45199837544442,1.45199837544442,227454.799940059,0.0,1.0
1980-04-10,12.88,12.88,12.38,12.38,77500,1.57422046091954,1.57422046091954,1.51310941818198,1.51310941818198,634091.618537932,0.0,1.0
1980-04-11,12.75,13.0,12.62,12.88,23800,1.55833158980777,1.58888711117655,1.54244271869601,1.57422046091954,194727.490596165,0.0,1.0
1980-04-14,12.5,12.75,12.38,12.75,146500,1.52777606843899,1.55833158980777,1.51310941818198,1.55833158980777,1198637.70472009,0.0,1.0
1980-04-15,12.38,13.0,12.25,12.5,53900,1.51310941818198,1.58888711117655,1.49722054707021,1.52777606843899,441000.493408962,0.0,1.0
1980-04-16,12.5,12.75,12.38,12.38,105800,1.52777606843899,1.55833158980777,1.51310941818198,1.51310941818198,865637.332145979,0.0,1.0
1980-04-17,12.75,12.75,12.38,12.5,24600,1.55833158980777,1.55833158980777,1.51310941818198,1.52777606843899,201272.952464944,0.0,1.0
1980-04-18,12.62,12.75,12.38,12.75,25000,1.54244271869601,1.55833158980777,1.51310941818198,1.55833158980777,204545.683399333,0.0,1.0
1980-04-21,12.5,12.75,12.5,12.62,24600,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,201272.952464944,0.0,1.0
1980-04-22,12.62,12.75,12.5,12.5,31600,1.54244271869601,1.55833158980777,1.52777606843899,1.52777606843899,258545.743816756,0.0,1.0
1980-04-23,12.75,12.88,12.62,12.62,26400,1.55833158980777,1.57422046091954,1.54244271869601,1.54244271869601,216000.241669696,0.0,1.0
1980-04-24,13.0,13.0,12.5,12.75,80000,1.58888711117655,1.58888711117655,1.52777606843899,1.55833158980777,654546.186877867,0.0,1.0
1980-04-25,13.25,13.25,12.88,13.0,52800,1.61944263254533,1.61944263254533,1.57422046091954,1.58888711117655,432000.483339392,0.0,1.0
1980-04-28,13.0,13.25,13.0,13.25,36000,1.58888711117655,1.61944263254533,1.58888711117655,1.61944263254533,294545.78409504,0.0,1.0
1980-04-29,12.88,13.12,12.88,13.0,75100,1.57422046091954,1.60355376143357,1.57422046091954,1.58888711117655,614455.232931596,0.0,1.0
1980-04-30,13.12,13.12,12.88,12.88,176100,1.60355376143357,1.60355376143357,1.57422046091954,1.57422046091954,1440819.7938649,0.0,1.0
1980-05-01,12.88,13.12,12.75,13.12,27000,1.57422046091954,1.60355376143357,1.55833158980777,1.60355376143357,220909.338071279,0.0,1.0
1980-05-02,13.12,13.12,12.88,12.88,33500,1.60355376143357,1.60355376143357,1.57422046091954,1.57422046091954,274091.215755106,0.0,1.0
1980-05-05,13.0,13.12,12.88,13.12,22500,1.58888711117655,1.60355376143357,1.57422046091954,1.60355376143357,184091.1150594,0.0,1.0
1980-05-06,13.0,13.12,12.75,13.0,19100,1.58888711117655,1.60355376143357,1.55833158980777,1.58888711117655,156272.902117091,0.0,1.0
1980-05-07,13.0,13.0,12.75,13.0,25500,1.58888711117655,1.58888711117655,1.55833158980777,1.58888711117655,208636.59706732,0.0,1.0
1980-05-08,13.12,13.12,12.88,13.0,31400,1.60355376143357,1.60355376143357,1.57422046091954,1.58888711117655,256909.378349562,0.0,1.0
1980-05-09,13.12,13.12,12.88,13.12,18100,1.60355376143357,1.60355376143357,1.57422046091954,1.60355376143357,148091.074781117,0.0,1.0
1980-05-12,13.12,13.25,13.0,13.12,32800,1.60355376143357,1.61944263254533,1.58888711117655,1.60355376143357,268363.936619924,0.0,1.0
1980-05-13,13.0,13.12,12.88,13.12,21800,1.58888711117655,1.60355376143357,1.57422046091954,1.60355376143357,178363.835924219,0.0,1.0
1980-05-14,13.0,13.12,12.88,13.0,30400,1.58888711117655,1.60355376143357,1.57422046091954,1.58888711117655,248727.551013589,0.0,1.0
1980-05-15,13.12,13.12,13.0,13.0,70700,1.60355376143357,1.60355376143357,1.58888711117655,1.58888711117655,578455.192653313,0.0,1.0
1980-05-16,13.12,13.12,13.0,13.12,67600,1.60355376143357,1.60355376143357,1.58888711117655,1.60355376143357,553091.527911796,0.0,1.0
1980-05-19,13.0,13.12,13.0,13.12,79600,1.58888711117655,1.60355376143357,1.58888711117655,1.60355376143357,651273.455943477,0.0,1.0
1980-05-20,13.12,13.12,13.0,13.0,32900,1.60355376143357,1.60355376143357,1.58888711117655,1.58888711117655,269182.119353522,0.0,1.0
1980-05-21,12.88,13.12,12.75,13.12,96900,1.57422046091954,1.60355376143357,1.55833158980777,1.60355376143357,792819.068855814,0.0,1.0
1980-05-22,12.75,12.75,12.38,12.75,132900,1.55833158980777,1.55833158980777,1.51310941818198,1.55833158980777,1087364.85295086,0.0,1.0
1980-05-23,12.88,13.0,12.62,12.75,46700,1.57422046091954,1.58888711117655,1.54244271869601,1.55833158980777,382091.336589954,0.0,1.0
1980-05-27,13.0,13.5,12.75,12.88,49100,1.58888711117655,1.64999815391411,1.55833158980777,1.57422046091954,401727.722196291,0.0,1.0
1980-05-28,12.88,13.0,12.88,13.0,37400,1.57422046091954,1.58888711117655,1.57422046091954,1.58888711117655,306000.342365402,0.0,1.0
1980-05-29,12.88,13.0,12.75,12.88,61700,1.57422046091954,1.58888711117655,1.55833158980777,1.57422046091954,504818.746629553,0.0,1.0
1980-05-30,13.12,13.12,12.75,12.88,36800,1.60355376143357,1.60355376143357,1.55833158980777,1.57422046091954,301091.245963818,0.0,1.0
1980-06-02,12.88,13.0,12.88,13.0,37100,1.57422046091954,1.58888711117655,1.57422046091954,1.58888711117655,303545.79416461,0.0,1.0
1980-06-03,13.12,13.5,12.88,12.88,34700,1.60355376143357,1.64999815391411,1.57422046091954,1.57422046091954,283909.408558274,0.0,1.0
1980-06-04,13.12,13.25,13.0,13.12,26500,1.60355376143357,1.61944263254533,1.58888711117655,1.60355376143357,216818.424403293,0.0,1.0
1980-06-05,13.38,13.38,13.0,13.12,51600,1.6353315036571,1.6353315036571,1.58888711117655,1.60355376143357,422182.290536223,0.0,1.0
1980-06-06,13.25,13.38,13.25,13.38,22800,1.61944263254533,1.6353315036571,1.61944263254533,1.6353315036571,186545.663260192,0.0,1.0
1980-06-09,13.25,13.38,13.25,13.25,67700,1.61944263254533,1.6353315036571,1.61944263254533,1.61944263254533,553909.710645395,0.0,1.0
1980-06-10,13.25,14.25,13.25,13.25,90300,1.61944263254533,1.74166471802045,1.61944263254533,1.61944263254533,738819.008438392,0.0,1.0
1980-06-11,13.5,13.62,13.12,13.25,85300,1.64999815391411,1.66466480417113,1.60355376143357,1.61944263254533,697909.871758525,0.0,1.0
1980-06-12,12.88,13.0,12.75,13.0,102800,1.57422046091954,1.58888711117655,1.55833158980777,1.58888711117655,841091.850138057,0.0,1.0
1980-06-13,13.0,13.12,12.88,12.88,158500,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,1296819.63275177,0.0,1.0
1980-06-16,13.25,13.38,13.12,13.12,49700,1.61944263254533,1.6353315036571,1.60355376143357,1.60355376143357,406636.818597875,0.0,1.0
1980-06-17,13.25,13.38,13.12,13.25,42800,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,350182.209979659,0.0,1.0
1980-06-18,13.5,13.5,13.25,13.25,62000,1.64999815391411,1.64999815391411,1.61944263254533,1.61944263254533,507273.294830347,0.0,1.0
1980-06-19,13.38,13.88,13.25,13.5,52900,1.6353315036571,1.69644254639466,1.61944263254533,1.64999815391411,432818.666072988,0.0,1.0
1980-06-20,13.25,13.38,13.25,13.38,49900,1.61944263254533,1.6353315036571,1.61944263254533,1.6353315036571,408273.184065069,0.0,1.0
1980-06-23,13.25,13.5,13.25,13.25,171800,1.61944263254533,1.64999815391411,1.61944263254533,1.61944263254533,1405637.93632022,0.0,1.0
1980-06-24,13.25,13.38,13.12,13.25,43800,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,358364.037315632,0.0,1.0
1980-06-25,13.25,13.38,13.25,13.25,32500,1.61944263254533,1.6353315036571,1.61944263254533,1.61944263254533,265909.388419133,0.0,1.0
1980-06-26,13.25,13.38,13.25,13.25,30200,1.61944263254533,1.6353315036571,1.61944263254533,1.61944263254533,247091.185546395,0.0,1.0
1980-06-27,13.25,13.25,13.12,13.25,27700,1.61944263254533,1.61944263254533,1.60355376143357,1.61944263254533,226636.617206461,0.0,1.0
1980-06-30,13.25,13.25,13.12,13.25,43900,1.61944263254533,1.61944263254533,1.60355376143357,1.61944263254533,359182.220049229,0.0,1.0
1980-07-01,13.12,13.25,13.12,13.25,41900,1.60355376143357,1.61944263254533,1.60355376143357,1.61944263254533,342818.565377282,0.0,1.0
1980-07-02,13.0,13.25,13.0,13.12,87300,1.58888711117655,1.61944263254533,1.58888711117655,1.60355376143357,714273.526430472,0.0,1.0
1980-07-03,13.12,13.25,13.0,13.0,37300,1.60355376143357,1.61944263254533,1.58888711117655,1.58888711117655,305182.159631804,0.0,1.0
1980-07-07,13.12,13.25,13.12,13.12,21600,1.60355376143357,1.61944263254533,1.60355376143357,1.60355376143357,176727.470457023,0.0,1.0
1980-07-08,13.12,13.25,13.0,13.12,55600,1.60355376143357,1.61944263254533,1.58888711117655,1.60355376143357,454909.599880116,0.0,1.0
1980-07-09,13.12,13.25,12.88,13.12,35800,1.60355376143357,1.61944263254533,1.57422046091954,1.60355376143357,292909.418627844,0.0,1.0
1980-07-10,13.12,13.12,12.88,13.12,56600,1.60355376143357,1.60355376143357,1.57422046091954,1.60355376143357,463091.427216089,0.0,1.0
1980-07-11,13.12,13.12,13.0,13.12,23100,1.60355376143357,1.60355376143357,1.58888711117655,1.60355376143357,189000.211460983,0.0,1.0
1980-07-14,12.88,13.12,12.88,13.12,38400,1.57422046091954,1.60355376143357,1.57422046091954,1.60355376143357,314182.169701375,0.0,1.0
1980-07-15,12.75,13.0,12.75,12.88,65500,1.55833158980777,1.58888711117655,1.55833158980777,1.57422046091954,535909.690506253,0.0,1.0
1980-07-16,12.75,12.88,12.75,12.75,110100,1.55833158980777,1.57422046091954,1.55833158980777,1.55833158980777,900819.189690664,0.0,1.0
1980-07-17,12.75,13.0,12.75,12.75,220800,1.55833158980777,1.58888711117655,1.55833158980777,1.55833158980777,1806547.47578291,0.0,1.0
1980-07-18,12.88,13.0,12.75,12.75,28100,1.57422046091954,1.58888711117655,1.55833158980777,1.55833158980777,229909.34814085,0.0,1.0
1980-07-21,12.88,13.0,12.75,12.88,31900,1.57422046091954,1.58888711117655,1.55833158980777,1.57422046091954,261000.292017549,0.0,1.0
1980-07-22,12.88,13.0,12.88,12.88,33500,1.57422046091954,1.58888711117655,1.57422046091954,1.57422046091954,274091.215755106,0.0,1.0
1980-07-23,12.88,13.0,12.75,12.88,40200,1.57422046091954,1.58888711117655,1.55833158980777,1.57422046091954,328909.458906127,0.0,1.0
1980-07-24,12.88,13.0,12.88,12.88,26000,1.57422046091954,1.58888711117655,1.57422046091954,1.57422046091954,212727.510735306,0.0,1.0
1980-07-25,13.0,13.0,12.75,12.88,21700,1.58888711117655,1.58888711117655,1.55833158980777,1.57422046091954,177545.653190621,0.0,1.0
1980-07-28,12.88,13.0,12.88,13.0,27300,1.57422046091954,1.58888711117655,1.57422046091954,1.58888711117655,223363.886272071,0.0,1.0
1980-07-29,13.0,13.12,12.88,12.88,27200,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,222545.703538475,0.0,1.0
1980-07-30,12.88,13.0,12.75,13.0,51300,1.57422046091954,1.58888711117655,1.55833158980777,1.58888711117655,419727.742335431,0.0,1.0
1980-07-31,12.75,12.88,12.75,12.88,24500,1.55833158980777,1.57422046091954,1.55833158980777,1.57422046091954,200454.769731347,0.0,1.0
1980-08-01,12.62,12.88,12.62,12.75,32600,1.54244271869601,1.57422046091954,1.54244271869601,1.55833158980777,266727.57115273,0.0,1.0
1980-08-04,12.62,12.75,12.5,12.62,88000,1.54244271869601,1.55833158980777,1.52777606843899,1.54244271869601,720000.805565651,0.0,1.0
1980-08-05,12.62,12.62,12.12,12.62,43900,1.54244271869601,1.54244271869601,1.48133167595845,1.54244271869601,359182.220049228,0.0,1.0
1980-08-06,12.5,12.62,12.0,12.62,20700,1.52777606843899,1.54244271869601,1.46666502570143,1.54244271869601,169363.825854648,0.0,1.0
1980-08-07,12.5,12.62,12.38,12.5,209000,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,1710001.91321843,0.0,1.0
1980-08-08,12.5,12.5,12.25,12.5,106100,1.52777606843899,1.52777606843899,1.49722054707021,1.52777606843899,868091.880346771,0.0,1.0
1980-08-11,12.62,12.75,12.38,12.5,48200,1.54244271869601,1.55833158980777,1.51310941818198,1.52777606843899,394364.077593913,0.0,1.0
1980-08-12,12.5,12.5,12.38,12.5,46700,1.52777606843899,1.52777606843899,1.51310941818198,1.52777606843899,382091.336589955,0.0,1.0
1980-08-13,12.5,12.62,12.38,12.5,35500,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,290454.870427053,0.0,1.0
1980-08-14,12.5,12.5,12.38,12.5,35700,1.52777606843899,1.52777606843899,1.51310941818198,1.52777606843899,292091.235894248,0.0,1.0
1980-08-15,12.5,12.75,12.38,12.5,40200,1.52777606843899,1.55833158980777,1.51310941818198,1.52777606843899,328909.458906128,0.0,1.0
1980-08-18,12.75,12.75,12.5,12.5,44300,1.55833158980777,1.55833158980777,1.52777606843899,1.52777606843899,362454.950983619,0.0,1.0
1980-08-19,12.5,12.62,12.5,12.62,21700,1.52777606843899,1.54244271869601,1.52777606843899,1.54244271869601,177545.653190621,0.0,1.0
1980-08-20,12.5,12.75,12.5,12.5,82000,1.52777606843899,1.55833158980777,1.52777606843899,1.52777606843899,670909.841549814,0.0,1.0
1980-08-21,12.62,12.62,12.38,12.5,23000,1.54244271869601,1.54244271869601,1.51310941818198,1.52777606843899,188182.028727386,0.0,1.0
1980-08-22,12.5,12.62,12.5,12.62,25800,1.52777606843899,1.54244271869601,1.52777606843899,1.54244271869601,211091.145268112,0.0,1.0
1980-08-25,12.5,12.88,12.5,12.5,22500,1.52777606843899,1.57422046091954,1.52777606843899,1.52777606843899,184091.1150594,0.0,1.0
1980-08-26,12.5,12.62,12.38,12.5,31900,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,261000.292017549,0.0,1.0
1980-08-27,12.5,12.62,12.5,12.5,24100,1.52777606843899,1.54244271869601,1.52777606843899,1.52777606843899,197182.038796957,0.0,1.0
1980-08-28,12.5,12.62,12.38,12.5,69800,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,571091.548050939,0.0,1.0
1980-08-29,12.62,12.75,12.5,12.5,16700,1.54244271869601,1.55833158980777,1.52777606843899,1.52777606843899,136636.516510754,0.0,1.0
1980-09-02,12.75,12.88,12.62,12.62,25500,1.55833158980777,1.57422046091954,1.54244271869601,1.54244271869601,208636.59706732,0.0,1.0
1980-09-03,12.88,12.88,12.75,12.75,25500,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,208636.597067319,0.0,1.0
1980-09-04,13.0,13.12,12.88,12.88,23500,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,192272.942395373,0.0,1.0
1980-09-05,13.0,13.0,12.88,13.0,23000,1.58888711117655,1.58888711117655,1.57422046091954,1.58888711117655,188182.028727387,0.0,1.0
1980-09-08,12.75,12.88,12.75,12.88,20300,1.55833158980777,1.57422046091954,1.55833158980777,1.57422046091954,166091.094920259,0.0,1.0
1980-09-09,12.88,12.88,12.75,12.75,57900,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,473727.802752855,0.0,1.0
1980-09-10,12.75,12.88,12.75,12.88,34100,1.55833158980777,1.57422046091954,1.55833158980777,1.57422046091954,279000.312156691,0.0,1.0
1980-09-11,12.88,12.88,12.75,12.75,22900,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,187363.845993789,0.0,1.0
1980-09-12,12.88,13.12,12.88,12.88,202400,1.57422046091954,1.60355376143357,1.57422046091954,1.57422046091954,1656001.852801,0.0,1.0
1980-09-15,13.12,13.12,12.88,12.88,51100,1.60355376143357,1.60355376143357,1.57422046091954,1.57422046091954,418091.376868236,0.0,1.0
1980-09-16,12.88,13.12,12.88,13.12,100000,1.57422046091954,1.60355376143357,1.57422046091954,1.60355376143357,818182.733597331,0.0,1.0
1980-09-17,13.0,13.12,12.88,12.88,74500,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,609546.136530013,0.0,1.0
1980-09-18,12.12,12.38,12.0,12.38,89300,1.48133167595845,1.51310941818198,1.46666502570143,1.51310941818198,730637.181102416,0.0,1.0
1980-09-19,12.0,12.5,12.0,12.12,30100,1.46666502570143,1.52777606843899,1.46666502570143,1.48133167595845,246273.002812798,0.0,1.0
1980-09-22,12.12,12.25,12.0,12.0,92600,1.48133167595845,1.49722054707021,1.46666502570143,1.46666502570143,757637.211311128,0.0,1.0
1980-09-23,12.12,12.12,12.0,12.12,40000,1.48133167595845,1.48133167595845,1.46666502570143,1.48133167595845,327273.093438932,0.0,1.0
1980-09-24,11.88,12.12,11.88,12.12,49500,1.45199837544442,1.48133167595845,1.45199837544442,1.48133167595845,405000.453130679,0.0,1.0
1980-09-25,12.0,12.0,11.75,11.88,31600,1.46666502570143,1.46666502570143,1.43610950433265,1.45199837544442,258545.743816758,0.0,1.0
1980-09-26,11.88,11.88,11.75,11.88,41400,1.45199837544442,1.45199837544442,1.43610950433265,1.45199837544442,338727.651709295,0.0,1.0
1980-09-29,11.88,11.88,11.62,11.88,27400,1.45199837544442,1.45199837544442,1.42022063322089,1.45199837544442,224182.069005669,0.0,1.0
1980-09-30,11.88,11.88,11.62,11.88,28600,1.45199837544442,1.45199837544442,1.42022063322089,1.45199837544442,234000.261808837,0.0,1.0
1980-10-01,11.75,11.88,11.62,11.88,69300,1.43610950433265,1.45199837544442,1.42022063322089,1.45199837544442,567000.634382952,0.0,1.0
1980-10-02,11.88,11.88,11.62,11.75,28700,1.45199837544442,1.45199837544442,1.42022063322089,1.43610950433265,234818.444542434,0.0,1.0
1980-10-03,11.75,11.88,11.75,11.88,32900,1.43610950433265,1.45199837544442,1.43610950433265,1.45199837544442,269182.119353523,0.0,1.0
1980-10-06,11.88,12.0,11.75,11.75,35100,1.45199837544442,1.46666502570143,1.43610950433265,1.43610950433265,287182.139492663,0.0,1.0
1980-10-07,12.12,12.12,11.88,11.88,45000,1.48133167595845,1.48133167595845,1.45199837544442,1.45199837544442,368182.230118799,0.0,1.0
1980-10-08,12.0,12.12,11.88,12.12,17500,1.46666502570143,1.48133167595845,1.45199837544442,1.48133167595845,143181.978379533,0.0,1.0
1980-10-09,11.88,12.0,11.75,12.0,33000,1.45199837544442,1.46666502570143,1.43610950433265,1.46666502570143,270000.302087119,0.0,1.0
1980-10-10,11.88,11.88,11.75,11.88,39600,1.45199837544442,1.45199837544442,1.43610950433265,1.45199837544442,324000.362504543,0.0,1.0
1980-10-13,11.75,11.88,11.38,11.88,19300,1.43610950433265,1.45199837544442,1.39088733270686,1.45199837544442,157909.267584285,0.0,1.0
1980-10-14,11.75,11.88,11.75,11.75,32900,1.43610950433265,1.45199837544442,1.43610950433265,1.43610950433265,269182.119353523,0.0,1.0
1980-10-15,11.88,11.88,11.75,11.75,50100,1.45199837544442,1.45199837544442,1.43610950433265,1.43610950433265,409909.549532263,0.0,1.0
1980-10-16,11.75,11.88,11.75,11.88,127600,1.43610950433265,1.45199837544442,1.43610950433265,1.45199837544442,1044001.1680702,0.0,1.0
1980-10-17,11.88,11.88,11.75,11.75,31300,1.45199837544442,1.45199837544442,1.43610950433265,1.43610950433265,256091.195615965,0.0,1.0
1980-10-20,11.75,11.88,11.62,11.88,37400,1.43610950433265,1.45199837544442,1.42022063322089,1.45199837544442,306000.342365403,0.0,1.0
1980-10-21,11.75,11.88,11.62,11.75,38100,1.43610950433265,1.45199837544442,1.42022063322089,1.43610950433265,311727.621500584,0.0,1.0
1980-10-22,11.62,11.88,11.62,11.75,30600,1.42022063322089,1.45199837544442,1.42022063322089,1.43610950433265,250363.916480783,0.0,1.0
1980-10-23,11.75,11.75,11.62,11.62,60900,1.43610950433265,1.43610950433265,1.42022063322089,1.42022063322089,498273.284760776,0.0,1.0
1980-10-24,11.75,11.88,11.62,11.75,24400,1.43610950433265,1.45199837544442,1.42022063322089,1.43610950433265,199636.586997749,0.0,1.0
1980-10-27,11.75,11.88,11.62,11.75,32900,1.43610950433265,1.45199837544442,1.42022063322089,1.43610950433265,269182.119353523,0.0,1.0
1980-10-28,11.75,11.75,11.62,11.75,34700,1.43610950433265,1.43610950433265,1.42022063322089,1.43610950433265,283909.408558275,0.0,1.0
1980-10-29,11.62,11.75,11.62,11.75,31200,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,255273.012882367,0.0,1.0
1980-10-30,11.62,11.62,11.5,11.62,35900,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,293727.601361442,0.0,1.0
1980-10-31,11.62,11.75,11.5,11.62,32200,1.42022063322089,1.43610950433265,1.40555398296387,1.42022063322089,263454.840218341,0.0,1.0
1980-11-03,11.5,11.75,11.5,11.62,36300,1.40555398296387,1.43610950433265,1.40555398296387,1.42022063322089,297000.332295832,0.0,1.0
1980-11-05,11.62,11.75,11.5,11.5,47200,1.42022063322089,1.43610950433265,1.40555398296387,1.40555398296387,386182.25025794,0.0,1.0
1980-11-06,11.62,11.62,11.5,11.62,96600,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,790364.520655022,0.0,1.0
1980-11-07,11.5,11.5,11.38,11.5,49600,1.40555398296387,1.40555398296387,1.39088733270686,1.40555398296387,405818.635864278,0.0,1.0
1980-11-10,11.38,11.5,11.38,11.5,31600,1.39088733270686,1.40555398296387,1.39088733270686,1.40555398296387,258545.743816757,0.0,1.0
1980-11-11,11.5,11.62,11.0,11.38,35300,1.40555398296387,1.42022063322089,1.34444294022631,1.39088733270686,288818.504959859,0.0,1.0
1980-11-12,11.62,11.62,11.38,11.5,43300,1.42022063322089,1.42022063322089,1.39088733270686,1.40555398296387,354273.123647644,0.0,1.0
1980-11-13,11.62,11.75,11.5,11.62,43200,1.42022063322089,1.43610950433265,1.40555398296387,1.42022063322089,353454.940914047,0.0,1.0
1980-11-14,11.62,11.75,11.5,11.62,40600,1.42022063322089,1.43610950433265,1.40555398296387,1.42022063322089,332182.189840516,0.0,1.0
1980-11-17,11.38,11.62,11.38,11.62,63200,1.39088733270686,1.42022063322089,1.39088733270686,1.42022063322089,517091.487633514,0.0,1.0
1980-11-18,11.5,11.5,11.38,11.38,51800,1.40555398296387,1.40555398296387,1.39088733270686,1.39088733270686,423818.656003419,0.0,1.0
1980-11-19,11.38,11.62,11.0,11.5,124100,1.39088733270686,1.42022063322089,1.34444294022631,1.40555398296387,1015364.77239429,0.0,1.0
1980-11-20,11.38,11.5,11.25,11.38,43300,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,354273.123647645,0.0,1.0
1980-11-21,11.38,11.5,11.25,11.38,36800,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,301091.245963818,0.0,1.0
1980-11-24,11.25,11.38,11.25,11.38,48500,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,396818.625794707,0.0,1.0
1980-11-25,11.38,11.5,11.25,11.25,36800,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,301091.245963818,0.0,1.0
1980-11-26,11.38,11.38,11.25,11.38,76100,1.39088733270686,1.39088733270686,1.37499846159509,1.39088733270686,622637.060267569,0.0,1.0
1980-11-28,11.25,11.5,11.25,11.38,26400,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,216000.241669696,0.0,1.0
1980-12-01,11.25,11.38,11.12,11.25,44400,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,363273.133717216,0.0,1.0
1980-12-02,11.25,11.25,11.12,11.25,29800,1.37499846159509,1.37499846159509,1.35910959048333,1.37499846159509,243818.454612006,0.0,1.0
1980-12-03,11.12,11.25,11.12,11.25,31100,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,254454.83014877,0.0,1.0
1980-12-04,11.25,11.25,11.12,11.12,200200,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,1638001.83266186,0.0,1.0
1980-12-05,11.25,11.25,11.12,11.25,71500,1.37499846159509,1.37499846159509,1.35910959048333,1.37499846159509,585000.654522094,0.0,1.0
1980-12-08,11.25,11.25,11.12,11.25,54100,1.37499846159509,1.37499846159509,1.35910959048333,1.37499846159509,442636.858876158,0.0,1.0
1980-12-09,11.25,11.25,11.12,11.25,113900,1.37499846159509,1.37499846159509,1.35910959048333,1.37499846159509,931910.133567364,0.0,1.0
1980-12-10,11.25,11.25,11.0,11.25,65300,1.37499846159509,1.37499846159509,1.34444294022631,1.37499846159509,534273.325039059,0.0,1.0
1980-12-11,11.0,11.25,11.0,11.25,128600,1.34444294022631,1.37499846159509,1.34444294022631,1.37499846159509,1052182.99540617,0.0,1.0
1980-12-12,10.62,10.75,10.0,10.75,126500,1.29799854774577,1.31388741885753,1.22222085475119,1.31388741885753,1035001.15800062,0.0,1.0
1980-12-15,10.5,10.62,10.0,10.62,175200,1.28333189748875,1.29799854774577,1.22222085475119,1.29799854774577,1433456.14926253,0.0,1.0
1980-12-16,10.25,10.38,10.12,10.38,79600,1.25277637611997,1.26866524723174,1.23688750500821,1.26866524723174,651273.455943479,0.0,1.0
1980-12-17,10.25,10.38,10.12,10.25,130600,1.25277637611997,1.26866524723174,1.23688750500821,1.25277637611997,1068546.65007812,0.0,1.0
1980-12-18,10.75,11.0,10.25,10.25,164600,1.31388741885753,1.34444294022631,1.25277637611997,1.25277637611997,1346728.77950121,0.0,1.0
1980-12-19,11.0,11.25,11.0,11.0,145300,1.34444294022631,1.37499846159509,1.34444294022631,1.34444294022631,1188819.51191693,0.0,1.0
1980-12-22,11.38,11.5,11.0,11.0,155900,1.39088733270686,1.40555398296387,1.34444294022631,1.34444294022631,1275546.88167824,0.0,1.0
1980-12-23,11.12,11.5,11.12,11.38,122600,1.35910959048333,1.40555398296387,1.35910959048333,1.39088733270686,1003092.03139033,0.0,1.0
1980-12-24,11.12,11.25,11.12,11.12,249300,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,2039729.55485815,0.0,1.0
1980-12-26,11.25,11.38,11.12,11.12,68500,1.37499846159509,1.39088733270686,1.35910959048333,1.35910959048333,560455.172514174,0.0,1.0
1980-12-29,11.0,11.25,11.0,11.25,119300,1.34444294022631,1.37499846159509,1.34444294022631,1.37499846159509,976092.00118162,0.0,1.0
1980-12-30,11.0,11.25,11.0,11.0,68800,1.34444294022631,1.37499846159509,1.34444294022631,1.34444294022631,562909.720714966,0.0,1.0
1980-12-31,10.88,11.12,10.88,11.0,87300,1.3297762899693,1.35910959048333,1.3297762899693,1.34444294022631,714273.526430471,0.0,1.0
1981-01-02,11.25,11.25,10.88,10.88,23700,1.37499846159509,1.37499846159509,1.3297762899693,1.3297762899693,193909.307862568,0.0,1.0
1981-01-05,11.62,11.62,11.25,11.25,100000,1.42022063322089,1.42022063322089,1.37499846159509,1.37499846159509,818182.733597331,0.0,1.0
1981-01-06,12.0,12.0,11.88,11.88,72800,1.46666502570143,1.46666502570143,1.45199837544442,1.45199837544442,595637.030058859,0.0,1.0
1981-01-07,11.5,11.62,11.38,11.62,62200,1.40555398296387,1.42022063322089,1.39088733270686,1.42022063322089,508909.660297542,0.0,1.0
1981-01-08,11.5,11.62,11.38,11.5,32200,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,263454.840218342,0.0,1.0
1981-01-09,11.25,11.5,11.25,11.5,48500,1.37499846159509,1.40555398296387,1.37499846159509,1.40555398296387,396818.625794707,0.0,1.0
1981-01-12,11.5,11.5,11.38,11.38,37700,1.40555398296387,1.40555398296387,1.39088733270686,1.39088733270686,308454.890566195,0.0,1.0
1981-01-13,11.25,11.38,11.12,11.38,25800,1.37499846159509,1.39088733270686,1.35910959048333,1.39088733270686,211091.145268112,0.0,1.0
1981-01-14,11.0,11.25,11.0,11.25,120700,1.34444294022631,1.37499846159509,1.34444294022631,1.37499846159509,987546.559451983,0.0,1.0
1981-01-15,11.25,11.25,11.0,11.0,41000,1.37499846159509,1.37499846159509,1.34444294022631,1.34444294022631,335454.920774907,0.0,1.0
1981-01-16,11.38,11.38,11.12,11.25,100200,1.39088733270686,1.39088733270686,1.35910959048333,1.37499846159509,819819.099064526,0.0,1.0
1981-01-19,11.25,11.38,11.25,11.38,28500,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,233182.07907524,0.0,1.0
1981-01-20,11.38,11.38,11.12,11.25,28200,1.39088733270686,1.39088733270686,1.35910959048333,1.37499846159509,230727.530874448,0.0,1.0
1981-01-21,11.12,11.25,11.0,11.25,20600,1.35910959048333,1.37499846159509,1.34444294022631,1.37499846159509,168545.64312105,0.0,1.0
1981-01-22,11.38,11.38,11.12,11.12,22500,1.39088733270686,1.39088733270686,1.35910959048333,1.35910959048333,184091.1150594,0.0,1.0
1981-01-23,11.12,11.25,11.12,11.25,30400,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,248727.551013589,0.0,1.0
1981-01-26,11.12,11.38,11.12,11.12,19900,1.35910959048333,1.39088733270686,1.35910959048333,1.35910959048333,162818.363985869,0.0,1.0
1981-01-27,11.25,11.25,11.12,11.12,25400,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,207818.414333723,0.0,1.0
1981-01-28,11.25,11.38,11.12,11.25,28100,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,229909.348140851,0.0,1.0
1981-01-29,11.25,11.5,11.25,11.25,33800,1.37499846159509,1.40555398296387,1.37499846159509,1.37499846159509,276545.763955899,0.0,1.0
1981-01-30,11.5,11.5,11.25,11.25,22700,1.40555398296387,1.40555398296387,1.37499846159509,1.37499846159509,185727.480526595,0.0,1.0
1981-02-02,11.25,11.5,11.12,11.5,30000,1.37499846159509,1.40555398296387,1.35910959048333,1.40555398296387,245454.8200792,0.0,1.0
1981-02-03,11.38,11.5,11.25,11.25,29500,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,241363.906411213,0.0,1.0
1981-02-04,11.25,11.38,11.25,11.38,30700,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,251182.099214382,0.0,1.0
1981-02-05,11.25,11.38,11.25,11.25,29000,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,237272.992743227,0.0,1.0
1981-02-06,11.25,11.38,11.25,11.25,32200,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,263454.840218342,0.0,1.0
1981-02-09,11.5,11.5,11.25,11.25,47400,1.40555398296387,1.40555398296387,1.37499846159509,1.37499846159509,387818.615725136,0.0,1.0
1981-02-10,11.38,11.5,11.25,11.5,59500,1.39088733270686,1.40555398296387,1.37499846159509,1.40555398296387,486818.726490412,0.0,1.0
1981-02-11,11.38,11.5,11.38,11.38,23800,1.39088733270686,1.40555398296387,1.39088733270686,1.39088733270686,194727.490596165,0.0,1.0
1981-02-12,11.38,11.5,11.25,11.38,22900,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,187363.845993789,0.0,1.0
1981-02-13,11.25,11.5,11.25,11.38,17300,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,141545.612912339,0.0,1.0
1981-02-17,11.12,11.38,11.12,11.25,32600,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,266727.57115273,0.0,1.0
1981-02-18,11.12,11.25,11.12,11.12,31200,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,255273.012882367,0.0,1.0
1981-02-19,11.25,11.25,11.0,11.12,28500,1.37499846159509,1.37499846159509,1.34444294022631,1.35910959048333,233182.07907524,0.0,1.0
1981-02-20,11.12,11.25,11.12,11.25,32400,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,265091.205685535,0.0,1.0
1981-02-23,11.25,11.38,11.12,11.12,33200,1.37499846159509,1.39088733270686,1.35910959048333,1.35910959048333,271636.667554315,0.0,1.0
1981-02-24,11.38,11.5,11.25,11.25,33700,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,275727.581222301,0.0,1.0
1981-02-25,11.62,11.62,11.38,11.38,25400,1.42022063322089,1.42022063322089,1.39088733270686,1.39088733270686,207818.414333722,0.0,1.0
1981-02-26,11.62,11.62,11.25,11.62,16400,1.42022063322089,1.42022063322089,1.37499846159509,1.42022063322089,134181.968309962,0.0,1.0
1981-02-27,11.38,11.62,11.38,11.62,25600,1.39088733270686,1.42022063322089,1.39088733270686,1.42022063322089,209454.779800917,0.0,1.0
1981-03-02,11.62,11.62,11.38,11.38,27800,1.42022063322089,1.42022063322089,1.39088733270686,1.39088733270686,227454.799940058,0.0,1.0
1981-03-03,11.62,11.62,11.38,11.62,20300,1.42022063322089,1.42022063322089,1.39088733270686,1.42022063322089,166091.094920258,0.0,1.0
1981-03-04,11.5,11.62,11.12,11.62,30700,1.40555398296387,1.42022063322089,1.35910959048333,1.42022063322089,251182.099214382,0.0,1.0
1981-03-05,11.38,11.62,11.38,11.5,18000,1.39088733270686,1.42022063322089,1.39088733270686,1.40555398296387,147272.89204752,0.0,1.0
1981-03-06,11.5,11.62,11.38,11.38,17200,1.40555398296387,1.42022063322089,1.39088733270686,1.39088733270686,140727.430178741,0.0,1.0
1981-03-09,11.5,11.62,11.38,11.5,32600,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,266727.571152731,0.0,1.0
1981-03-10,11.5,11.62,11.5,11.5,21400,1.40555398296387,1.42022063322089,1.40555398296387,1.40555398296387,175091.10498983,0.0,1.0
1981-03-11,11.75,11.88,11.5,11.5,34400,1.43610950433265,1.45199837544442,1.40555398296387,1.40555398296387,281454.860357483,0.0,1.0
1981-03-12,11.75,11.88,11.62,11.75,85500,1.43610950433265,1.45199837544442,1.42022063322089,1.43610950433265,699546.237225721,0.0,1.0
1981-03-13,11.38,11.38,11.12,11.38,44600,1.39088733270686,1.39088733270686,1.35910959048333,1.39088733270686,364909.49918441,0.0,1.0
1981-03-16,11.38,11.38,11.12,11.38,42200,1.39088733270686,1.39088733270686,1.35910959048333,1.39088733270686,345273.113578074,0.0,1.0
1981-03-17,11.25,11.38,11.25,11.38,36900,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,301909.428697416,0.0,1.0
1981-03-18,11.25,11.38,11.25,11.25,40300,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,329727.641639726,0.0,1.0
1981-03-19,11.38,11.62,11.38,11.38,71700,1.39088733270686,1.42022063322089,1.39088733270686,1.39088733270686,586637.019989287,0.0,1.0
1981-03-20,11.38,11.5,11.38,11.38,26200,1.39088733270686,1.40555398296387,1.39088733270686,1.39088733270686,214363.876202501,0.0,1.0
1981-03-23,11.38,11.5,11.38,11.38,61100,1.39088733270686,1.40555398296387,1.39088733270686,1.39088733270686,499909.65022797,0.0,1.0
1981-03-24,11.38,11.5,11.0,11.38,27800,1.39088733270686,1.40555398296387,1.34444294022631,1.39088733270686,227454.799940058,0.0,1.0
1981-03-25,11.5,11.5,11.38,11.38,22400,1.40555398296387,1.40555398296387,1.39088733270686,1.39088733270686,183272.932325803,0.0,1.0
1981-03-26,11.38,11.75,11.38,11.5,37700,1.39088733270686,1.43610950433265,1.39088733270686,1.40555398296387,308454.890566194,0.0,1.0
1981-03-27,11.25,11.5,11.12,11.38,34800,1.37499846159509,1.40555398296387,1.35910959048333,1.39088733270686,284727.591291872,0.0,1.0
1981-03-30,11.5,11.62,11.25,11.25,56600,1.40555398296387,1.42022063322089,1.37499846159509,1.37499846159509,463091.427216091,0.0,1.0
1981-03-31,11.75,11.75,11.5,11.5,63600,1.43610950433265,1.43610950433265,1.40555398296387,1.40555398296387,520364.218567904,0.0,1.0
1981-04-01,11.5,11.75,11.38,11.75,23200,1.40555398296387,1.43610950433265,1.39088733270686,1.43610950433265,189818.394194582,0.0,1.0
1981-04-02,11.38,11.5,11.38,11.5,25600,1.39088733270686,1.40555398296387,1.39088733270686,1.40555398296387,209454.779800917,0.0,1.0
1981-04-03,11.5,11.62,11.38,11.38,28600,1.40555398296387,1.42022063322089,1.39088733270686,1.39088733270686,234000.261808838,0.0,1.0
1981-04-06,11.5,11.62,11.38,11.5,39800,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,325636.727971739,0.0,1.0
1981-04-07,11.38,11.62,11.38,11.5,24900,1.39088733270686,1.42022063322089,1.39088733270686,1.40555398296387,203727.500665736,0.0,1.0
1981-04-08,11.38,11.38,11.25,11.38,28100,1.39088733270686,1.39088733270686,1.37499846159509,1.39088733270686,229909.34814085,0.0,1.0
1981-04-09,11.25,11.38,11.25,11.38,27700,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,226636.617206462,0.0,1.0
1981-04-10,11.25,11.38,11.12,11.25,27900,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,228272.982673656,0.0,1.0
1981-04-13,11.12,11.25,11.12,11.25,27800,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,227454.799940058,0.0,1.0
1981-04-14,11.25,11.25,11.0,11.12,23900,1.37499846159509,1.37499846159509,1.34444294022631,1.35910959048333,195545.673329763,0.0,1.0
1981-04-15,11.25,11.38,11.12,11.25,66700,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,545727.883309422,0.0,1.0
1981-04-16,11.38,11.5,11.25,11.25,105600,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,864000.966678782,0.0,1.0
1981-04-20,11.25,11.5,11.25,11.38,37600,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,307636.707832598,0.0,1.0
1981-04-21,11.25,11.38,11.25,11.25,33600,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,274909.398488704,0.0,1.0
1981-04-22,11.5,11.5,11.25,11.25,122300,1.40555398296387,1.40555398296387,1.37499846159509,1.37499846159509,1000637.48318954,0.0,1.0
1981-04-23,11.38,11.62,11.38,11.5,32200,1.39088733270686,1.42022063322089,1.39088733270686,1.40555398296387,263454.840218341,0.0,1.0
1981-04-24,11.38,11.5,11.38,11.38,23200,1.39088733270686,1.40555398296387,1.39088733270686,1.39088733270686,189818.394194581,0.0,1.0
1981-04-27,11.5,11.62,11.38,11.38,35100,1.40555398296387,1.42022063322089,1.39088733270686,1.39088733270686,287182.139492664,0.0,1.0
1981-04-28,11.5,11.62,11.38,11.5,120200,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,983455.645783996,0.0,1.0
1981-04-29,11.5,11.62,11.38,11.5,43600,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,356727.671848438,0.0,1.0
1981-04-30,11.5,11.5,11.25,11.5,25100,1.40555398296387,1.40555398296387,1.37499846159509,1.40555398296387,205363.866132931,0.0,1.0
1981-05-01,11.5,11.5,11.25,11.5,61800,1.40555398296387,1.40555398296387,1.37499846159509,1.40555398296387,505636.929363153,0.0,1.0
1981-05-04,11.5,11.5,11.25,11.5,54400,1.40555398296387,1.40555398296387,1.37499846159509,1.40555398296387,445091.40707695,0.0,1.0
1981-05-05,11.25,11.5,11.25,11.5,35100,1.37499846159509,1.40555398296387,1.37499846159509,1.40555398296387,287182.139492664,0.0,1.0
1981-05-06,11.38,11.38,11.25,11.25,30700,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,251182.099214381,0.0,1.0
1981-05-07,11.25,11.38,11.25,11.38,49100,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,401727.722196291,0.0,1.0
1981-05-08,11.25,11.38,11.25,11.25,45800,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,374727.691987579,0.0,1.0
1981-05-11,11.12,11.25,11.12,11.25,23200,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,189818.394194581,0.0,1.0
1981-05-12,11.12,11.25,11.12,11.12,24900,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,203727.500665735,0.0,1.0
1981-05-13,11.38,11.38,11.12,11.12,42300,1.39088733270686,1.39088733270686,1.35910959048333,1.35910959048333,346091.296311671,0.0,1.0
1981-05-14,11.38,11.38,11.25,11.38,47600,1.39088733270686,1.39088733270686,1.37499846159509,1.39088733270686,389454.98119233,0.0,1.0
1981-05-15,11.5,11.5,11.25,11.38,77900,1.40555398296387,1.40555398296387,1.37499846159509,1.39088733270686,637364.349472323,0.0,1.0
1981-05-18,11.5,11.62,11.38,11.5,39200,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,320727.631570155,0.0,1.0
1981-05-19,11.25,11.62,11.25,11.5,28900,1.37499846159509,1.42022063322089,1.37499846159509,1.40555398296387,236454.81000963,0.0,1.0
1981-05-20,11.38,11.5,11.25,11.25,33100,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,270818.484820717,0.0,1.0
1981-05-21,11.25,11.38,11.25,11.38,21500,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,175909.287723427,0.0,1.0
1981-05-22,11.25,11.38,11.25,11.25,22000,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,180000.201391414,0.0,1.0
1981-05-26,11.38,11.5,11.38,11.38,58500,1.39088733270686,1.40555398296387,1.39088733270686,1.39088733270686,478636.899154439,0.0,1.0
1981-05-27,11.25,11.5,11.25,11.38,18400,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,150545.622981909,0.0,1.0
1981-05-28,11.38,11.5,11.25,11.25,20400,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,166909.277653856,0.0,1.0
1981-05-29,11.38,11.5,11.38,11.38,22600,1.39088733270686,1.40555398296387,1.39088733270686,1.39088733270686,184909.297792997,0.0,1.0
1981-06-01,11.62,11.62,11.38,11.38,40900,1.42022063322089,1.42022063322089,1.39088733270686,1.39088733270686,334636.738041308,0.0,1.0
1981-06-02,11.62,11.75,11.62,11.62,31700,1.42022063322089,1.43610950433265,1.42022063322089,1.42022063322089,259363.926550354,0.0,1.0
1981-06-03,11.5,11.75,11.5,11.62,16200,1.40555398296387,1.43610950433265,1.40555398296387,1.42022063322089,132545.602842768,0.0,1.0
1981-06-04,11.5,11.62,11.5,11.5,47700,1.40555398296387,1.42022063322089,1.40555398296387,1.40555398296387,390273.163925928,0.0,1.0
1981-06-05,11.75,11.75,11.5,11.5,134700,1.43610950433265,1.43610950433265,1.40555398296387,1.40555398296387,1102092.14215561,0.0,1.0
1981-06-08,11.62,11.75,11.62,11.75,41600,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,340364.01717649,0.0,1.0
1981-06-09,11.75,11.75,11.62,11.62,46300,1.43610950433265,1.43610950433265,1.42022063322089,1.42022063322089,378818.605655566,0.0,1.0
1981-06-10,11.75,11.88,11.75,11.75,57600,1.43610950433265,1.45199837544442,1.43610950433265,1.43610950433265,471273.254552064,0.0,1.0
1981-06-11,12.25,12.25,11.75,11.75,72900,1.49722054707021,1.49722054707021,1.43610950433265,1.43610950433265,596455.212792456,0.0,1.0
1981-06-12,11.38,11.88,11.38,11.88,53700,1.39088733270686,1.45199837544442,1.39088733270686,1.45199837544442,439364.127941767,0.0,1.0
1981-06-15,12.0,12.0,11.75,11.75,124800,1.46666502570143,1.46666502570143,1.43610950433265,1.43610950433265,1021092.05152947,0.0,1.0
1981-06-16,12.0,12.12,12.0,12.0,84000,1.46666502570143,1.48133167595845,1.46666502570143,1.46666502570143,687273.496221761,0.0,1.0
1981-06-17,12.25,12.25,12.0,12.0,216700,1.49722054707021,1.49722054707021,1.46666502570143,1.46666502570143,1773001.98370542,0.0,1.0
1981-06-18,11.88,12.25,11.88,12.25,57200,1.45199837544442,1.49722054707021,1.45199837544442,1.49722054707021,468000.523617674,0.0,1.0
1981-06-19,11.75,11.88,11.75,11.88,25600,1.43610950433265,1.45199837544442,1.43610950433265,1.45199837544442,209454.779800918,0.0,1.0
1981-06-22,11.62,11.75,11.62,11.75,43200,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,353454.940914047,0.0,1.0
1981-06-23,11.62,11.62,11.5,11.62,33800,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,276545.763955898,0.0,1.0
1981-06-24,11.5,11.62,11.38,11.62,103000,1.40555398296387,1.42022063322089,1.39088733270686,1.42022063322089,842728.215605254,0.0,1.0
1981-06-25,11.25,11.5,11.25,11.5,55400,1.37499846159509,1.40555398296387,1.37499846159509,1.40555398296387,453273.234412923,0.0,1.0
1981-06-26,11.38,11.38,11.25,11.25,30500,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,249545.733747186,0.0,1.0
1981-06-29,11.38,11.62,11.38,11.38,53400,1.39088733270686,1.42022063322089,1.39088733270686,1.39088733270686,436909.579740975,0.0,1.0
1981-06-30,11.38,11.5,11.38,11.38,39300,1.39088733270686,1.40555398296387,1.39088733270686,1.39088733270686,321545.814303751,0.0,1.0
1981-07-01,11.38,11.5,11.25,11.38,157200,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,1286183.25721501,0.0,1.0
1981-07-02,11.25,11.5,11.25,11.38,44500,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,364091.316450814,0.0,1.0
1981-07-06,11.25,11.38,11.25,11.25,32400,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,265091.205685536,0.0,1.0
1981-07-07,11.25,11.5,11.25,11.25,26800,1.37499846159509,1.40555398296387,1.37499846159509,1.37499846159509,219272.972604086,0.0,1.0
1981-07-08,11.38,11.38,11.25,11.25,81800,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,669273.476082617,0.0,1.0
1981-07-09,11.38,11.38,11.25,11.38,32500,1.39088733270686,1.39088733270686,1.37499846159509,1.39088733270686,265909.388419133,0.0,1.0
1981-07-10,11.25,11.38,11.12,11.38,17800,1.37499846159509,1.39088733270686,1.35910959048333,1.39088733270686,145636.526580325,0.0,1.0
1981-07-13,11.38,11.38,11.25,11.25,28200,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,230727.530874448,0.0,1.0
1981-07-14,11.25,11.5,11.25,11.38,34900,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,285545.77402547,0.0,1.0
1981-07-15,11.25,11.38,11.12,11.25,36800,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,301091.245963819,0.0,1.0
1981-07-16,11.12,11.38,11.12,11.25,111100,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,909001.017026635,0.0,1.0
1981-07-17,11.12,11.25,11.12,11.12,23100,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,189000.211460983,0.0,1.0
1981-07-20,11.25,11.25,11.12,11.12,27400,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,224182.06900567,0.0,1.0
1981-07-21,11.12,11.25,11.12,11.25,61700,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,504818.746629553,0.0,1.0
1981-07-22,11.12,11.25,11.12,11.12,91400,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,747819.01850796,0.0,1.0
1981-07-23,11.12,11.25,11.12,11.12,26300,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,215182.058936098,0.0,1.0
1981-07-24,11.25,11.25,11.12,11.12,87700,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,717546.257364862,0.0,1.0
1981-07-27,11.38,11.38,11.12,11.25,67500,1.39088733270686,1.39088733270686,1.35910959048333,1.37499846159509,552273.345178199,0.0,1.0
1981-07-28,11.38,11.38,11.25,11.38,41300,1.39088733270686,1.39088733270686,1.37499846159509,1.39088733270686,337909.468975698,0.0,1.0
1981-07-29,11.5,11.5,11.25,11.38,95500,1.40555398296387,1.40555398296387,1.37499846159509,1.39088733270686,781364.510585454,0.0,1.0
1981-07-30,11.5,11.5,11.25,11.5,104000,1.40555398296387,1.40555398296387,1.37499846159509,1.40555398296387,850910.042941228,0.0,1.0
1981-07-31,11.5,11.5,11.25,11.5,35600,1.40555398296387,1.40555398296387,1.37499846159509,1.40555398296387,291273.053160651,0.0,1.0
1981-08-03,11.38,11.5,11.25,11.5,65000,1.39088733270686,1.40555398296387,1.37499846159509,1.40555398296387,531818.776838266,0.0,1.0
1981-08-04,11.38,11.5,11.25,11.38,53500,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,437727.762474572,0.0,1.0
1981-08-05,11.25,11.38,11.25,11.38,39300,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,321545.814303752,0.0,1.0
1981-08-06,11.38,11.38,11.25,11.25,17800,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,145636.526580325,0.0,1.0
1981-08-07,11.5,11.5,11.38,11.38,51700,1.40555398296387,1.40555398296387,1.39088733270686,1.39088733270686,423000.473269822,0.0,1.0
1981-08-10,11.5,11.5,11.38,11.5,48200,1.40555398296387,1.40555398296387,1.39088733270686,1.40555398296387,394364.077593915,0.0,1.0
1981-08-11,11.75,11.75,11.38,11.5,46400,1.43610950433265,1.43610950433265,1.39088733270686,1.40555398296387,379636.788389163,0.0,1.0
1981-08-12,11.75,11.88,11.62,11.75,57500,1.43610950433265,1.45199837544442,1.42022063322089,1.43610950433265,470455.071818467,0.0,1.0
1981-08-13,11.75,11.88,11.62,11.75,102000,1.43610950433265,1.45199837544442,1.42022063322089,1.43610950433265,834546.388269281,0.0,1.0
1981-08-14,11.62,11.75,11.62,11.75,24700,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,202091.135198541,0.0,1.0
1981-08-17,11.5,11.75,11.5,11.62,40200,1.40555398296387,1.43610950433265,1.40555398296387,1.42022063322089,328909.458906128,0.0,1.0
1981-08-18,11.75,11.75,11.12,11.5,37900,1.43610950433265,1.43610950433265,1.35910959048333,1.40555398296387,310091.25603339,0.0,1.0
1981-08-19,11.88,11.88,11.75,11.75,38900,1.45199837544442,1.45199837544442,1.43610950433265,1.43610950433265,318273.083369362,0.0,1.0
1981-08-20,12.0,12.0,11.88,11.88,48900,1.46666502570143,1.46666502570143,1.45199837544442,1.45199837544442,400091.356729096,0.0,1.0
1981-08-21,11.75,12.0,11.75,12.0,29100,1.43610950433265,1.46666502570143,1.43610950433265,1.46666502570143,238091.175476824,0.0,1.0
1981-08-24,11.75,11.88,11.62,11.75,31900,1.43610950433265,1.45199837544442,1.42022063322089,1.43610950433265,261000.29201755,0.0,1.0
1981-08-25,11.62,11.75,11.5,11.75,111100,1.42022063322089,1.43610950433265,1.40555398296387,1.43610950433265,909001.017026635,0.0,1.0
1981-08-26,11.5,11.62,11.5,11.62,86800,1.40555398296387,1.42022063322089,1.40555398296387,1.42022063322089,710182.612762486,0.0,1.0
1981-08-27,11.62,11.62,11.5,11.5,23500,1.42022063322089,1.42022063322089,1.40555398296387,1.40555398296387,192272.942395373,0.0,1.0
1981-08-28,11.62,11.62,11.5,11.62,41400,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,338727.651709295,0.0,1.0
1981-08-31,11.75,11.88,11.62,11.62,88700,1.43610950433265,1.45199837544442,1.42022063322089,1.42022063322089,725728.084700835,0.0,1.0
1981-09-01,11.75,11.75,11.62,11.75,30600,1.43610950433265,1.43610950433265,1.42022063322089,1.43610950433265,250363.916480784,0.0,1.0
1981-09-02,11.62,11.75,11.38,11.75,23800,1.42022063322089,1.43610950433265,1.39088733270686,1.43610950433265,194727.490596165,0.0,1.0
1981-09-03,11.62,11.75,11.12,11.62,29300,1.42022063322089,1.43610950433265,1.35910959048333,1.42022063322089,239727.540944018,0.0,1.0
1981-09-04,11.5,11.75,11.38,11.62,161000,1.40555398296387,1.43610950433265,1.39088733270686,1.42022063322089,1317274.20109171,0.0,1.0
1981-09-08,11.5,11.5,11.38,11.5,51100,1.40555398296387,1.40555398296387,1.39088733270686,1.40555398296387,418091.376868238,0.0,1.0
1981-09-09,11.62,11.75,11.38,11.5,64200,1.42022063322089,1.43610950433265,1.39088733270686,1.40555398296387,525273.314969486,0.0,1.0
1981-09-10,11.75,11.88,11.62,11.62,44400,1.43610950433265,1.45199837544442,1.42022063322089,1.42022063322089,363273.133717216,0.0,1.0
1981-09-11,11.88,12.0,11.75,11.75,81800,1.45199837544442,1.46666502570143,1.43610950433265,1.43610950433265,669273.476082617,0.0,1.0
1981-09-14,12.0,12.12,11.88,11.88,56900,1.46666502570143,1.48133167595845,1.45199837544442,1.45199837544442,465545.975416883,0.0,1.0
1981-09-15,12.12,12.12,12.0,12.0,27900,1.48133167595845,1.48133167595845,1.46666502570143,1.46666502570143,228272.982673655,0.0,1.0
1981-09-16,12.0,12.12,11.88,12.12,30300,1.46666502570143,1.48133167595845,1.45199837544442,1.48133167595845,247909.368279992,0.0,1.0
1981-09-17,12.0,12.12,11.88,12.0,45000,1.46666502570143,1.48133167595845,1.45199837544442,1.46666502570143,368182.2301188,0.0,1.0
1981-09-18,11.25,11.38,11.12,11.38,56200,1.37499846159509,1.39088733270686,1.35910959048333,1.39088733270686,459818.696281702,0.0,1.0
1981-09-21,11.0,11.38,11.0,11.25,48900,1.34444294022631,1.39088733270686,1.34444294022631,1.37499846159509,400091.356729097,0.0,1.0
1981-09-22,11.12,11.25,11.0,11.0,28100,1.35910959048333,1.37499846159509,1.34444294022631,1.34444294022631,229909.34814085,0.0,1.0
1981-09-23,11.12,11.25,11.0,11.12,159800,1.35910959048333,1.37499846159509,1.34444294022631,1.35910959048333,1307456.00828853,0.0,1.0
1981-09-24,11.0,11.12,11.0,11.12,28700,1.34444294022631,1.35910959048333,1.34444294022631,1.35910959048333,234818.444542435,0.0,1.0
1981-09-25,11.0,11.12,11.0,11.0,51900,1.34444294022631,1.35910959048333,1.34444294022631,1.34444294022631,424636.838737017,0.0,1.0
1981-09-28,11.0,11.12,10.88,11.0,82200,1.34444294022631,1.35910959048333,1.3297762899693,1.34444294022631,672546.207017009,0.0,1.0
1981-09-29,11.0,11.12,10.88,11.0,35600,1.34444294022631,1.35910959048333,1.3297762899693,1.34444294022631,291273.053160651,0.0,1.0
1981-09-30,11.0,11.0,10.88,11.0,40600,1.34444294022631,1.34444294022631,1.3297762899693,1.34444294022631,332182.189840518,0.0,1.0
1981-10-01,11.0,11.25,11.0,11.0,33700,1.34444294022631,1.37499846159509,1.34444294022631,1.34444294022631,275727.581222302,0.0,1.0
1981-10-02,11.12,11.12,11.0,11.0,33500,1.35910959048333,1.35910959048333,1.34444294022631,1.34444294022631,274091.215755106,0.0,1.0
1981-10-05,11.12,11.25,11.0,11.12,36300,1.35910959048333,1.37499846159509,1.34444294022631,1.35910959048333,297000.332295831,0.0,1.0
1981-10-06,11.0,11.12,11.0,11.12,24700,1.34444294022631,1.35910959048333,1.34444294022631,1.35910959048333,202091.135198542,0.0,1.0
1981-10-07,11.12,11.12,11.0,11.0,46800,1.35910959048333,1.35910959048333,1.34444294022631,1.34444294022631,382909.519323551,0.0,1.0
1981-10-08,11.12,11.12,11.0,11.12,32100,1.35910959048333,1.35910959048333,1.34444294022631,1.35910959048333,262636.657484743,0.0,1.0
1981-10-09,11.25,11.25,11.12,11.12,35700,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,292091.235894248,0.0,1.0
1981-10-12,11.12,11.38,11.12,11.25,40800,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,333818.555307711,0.0,1.0
1981-10-13,11.25,11.38,11.25,11.25,34700,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,283909.408558275,0.0,1.0
1981-10-14,11.25,11.38,11.12,11.25,29600,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,242182.089144811,0.0,1.0
1981-10-15,11.25,11.25,11.12,11.25,24700,1.37499846159509,1.37499846159509,1.35910959048333,1.37499846159509,202091.135198542,0.0,1.0
1981-10-16,11.25,11.25,11.12,11.25,117600,1.37499846159509,1.37499846159509,1.35910959048333,1.37499846159509,962182.894710465,0.0,1.0
1981-10-19,11.12,11.25,11.12,11.25,44800,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,366545.864651604,0.0,1.0
1981-10-20,11.25,11.25,11.12,11.12,18900,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,154636.536649896,0.0,1.0
1981-10-21,11.12,11.25,11.0,11.25,19900,1.35910959048333,1.37499846159509,1.34444294022631,1.37499846159509,162818.363985869,0.0,1.0
1981-10-22,11.0,11.25,11.0,11.12,26300,1.34444294022631,1.37499846159509,1.34444294022631,1.35910959048333,215182.058936099,0.0,1.0
1981-10-23,11.12,11.25,11.0,11.0,19100,1.35910959048333,1.37499846159509,1.34444294022631,1.34444294022631,156272.90211709,0.0,1.0
1981-10-26,11.0,11.25,11.0,11.12,93900,1.34444294022631,1.37499846159509,1.34444294022631,1.35910959048333,768273.586847897,0.0,1.0
1981-10-27,11.12,11.25,11.0,11.0,41500,1.35910959048333,1.37499846159509,1.34444294022631,1.34444294022631,339545.834442892,0.0,1.0
1981-10-28,11.12,11.25,11.12,11.12,22900,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,187363.845993789,0.0,1.0
1981-10-29,11.25,11.25,11.12,11.12,26100,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,213545.693468904,0.0,1.0
1981-10-30,11.5,11.5,11.12,11.25,39700,1.40555398296387,1.40555398296387,1.35910959048333,1.37499846159509,324818.545238142,0.0,1.0
1981-11-02,11.5,11.62,11.38,11.5,78400,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,641455.26314031,0.0,1.0
1981-11-03,11.5,11.62,11.38,11.5,54500,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,445909.589810547,0.0,1.0
1981-11-04,11.5,11.5,11.38,11.5,44100,1.40555398296387,1.40555398296387,1.39088733270686,1.40555398296387,360818.585516424,0.0,1.0
1981-11-05,11.62,11.62,11.38,11.5,33700,1.42022063322089,1.42022063322089,1.39088733270686,1.40555398296387,275727.5812223,0.0,1.0
1981-11-06,11.62,11.62,11.5,11.62,23600,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,193091.12512897,0.0,1.0
1981-11-09,11.88,11.88,11.5,11.62,58400,1.45199837544442,1.45199837544442,1.40555398296387,1.42022063322089,477818.716420842,0.0,1.0
1981-11-10,12.12,12.12,11.88,11.88,90400,1.48133167595845,1.48133167595845,1.45199837544442,1.45199837544442,739637.191171987,0.0,1.0
1981-11-11,12.0,12.12,12.0,12.12,45600,1.46666502570143,1.48133167595845,1.46666502570143,1.48133167595845,373091.326520384,0.0,1.0
1981-11-12,12.12,12.25,12.12,12.12,33300,1.48133167595845,1.49722054707021,1.48133167595845,1.48133167595845,272454.850287911,0.0,1.0
1981-11-13,12.12,12.5,12.0,12.12,374500,1.48133167595845,1.52777606843899,1.46666502570143,1.48133167595845,3064094.337322,0.0,1.0
1981-11-16,12.12,12.12,12.0,12.12,83400,1.48133167595845,1.48133167595845,1.46666502570143,1.48133167595845,682364.399820174,0.0,1.0
1981-11-17,12.12,12.12,11.88,12.12,63200,1.48133167595845,1.48133167595845,1.45199837544442,1.48133167595845,517091.487633513,0.0,1.0
1981-11-18,12.0,12.12,12.0,12.12,40200,1.46666502570143,1.48133167595845,1.46666502570143,1.48133167595845,328909.458906128,0.0,1.0
1981-11-19,12.0,12.12,12.0,12.0,81800,1.46666502570143,1.48133167595845,1.46666502570143,1.46666502570143,669273.476082619,0.0,1.0
1981-11-20,12.12,12.12,12.0,12.0,42400,1.48133167595845,1.48133167595845,1.46666502570143,1.46666502570143,346909.479045268,0.0,1.0
1981-11-23,12.25,12.38,12.0,12.12,209200,1.49722054707021,1.51310941818198,1.46666502570143,1.48133167595845,1711638.27868562,0.0,1.0
1981-11-24,12.25,12.38,12.25,12.25,114400,1.49722054707021,1.51310941818198,1.49722054707021,1.49722054707021,936001.04723535,0.0,1.0
1981-11-25,12.38,12.38,12.25,12.25,85500,1.51310941818198,1.51310941818198,1.49722054707021,1.49722054707021,699546.237225718,0.0,1.0
1981-11-27,12.5,12.5,12.38,12.38,32000,1.52777606843899,1.52777606843899,1.51310941818198,1.51310941818198,261818.474751147,0.0,1.0
1981-11-30,12.38,12.62,12.25,12.5,38600,1.51310941818198,1.54244271869601,1.49722054707021,1.52777606843899,315818.53516857,0.0,1.0
1981-12-01,12.5,12.5,12.38,12.38,32100,1.52777606843899,1.52777606843899,1.51310941818198,1.51310941818198,262636.657484744,0.0,1.0
1981-12-02,12.5,12.62,12.5,12.5,439900,1.52777606843899,1.54244271869601,1.52777606843899,1.52777606843899,3599185.84509467,0.0,1.0
1981-12-03,12.62,12.62,12.5,12.5,58400,1.54244271869601,1.54244271869601,1.52777606843899,1.52777606843899,477818.716420841,0.0,1.0
1981-12-04,12.75,12.75,12.5,12.62,227600,1.55833158980777,1.55833158980777,1.52777606843899,1.54244271869601,1862183.90166753,0.0,1.0
1981-12-07,12.62,12.75,12.5,12.75,83800,1.54244271869601,1.55833158980777,1.52777606843899,1.55833158980777,685637.130754563,0.0,1.0
1981-12-08,12.62,12.62,12.5,12.62,58900,1.54244271869601,1.54244271869601,1.52777606843899,1.54244271869601,481909.630088828,0.0,1.0
1981-12-09,12.5,12.62,12.38,12.62,78200,1.52777606843899,1.54244271869601,1.51310941818198,1.54244271869601,639818.897673115,0.0,1.0
1981-12-10,12.5,12.5,12.38,12.5,60700,1.52777606843899,1.52777606843899,1.51310941818198,1.52777606843899,496636.919293582,0.0,1.0
1981-12-11,12.38,12.5,12.25,12.5,143800,1.51310941818198,1.52777606843899,1.49722054707021,1.52777606843899,1176546.77091296,0.0,1.0
1981-12-14,11.75,11.88,11.62,11.88,78300,1.43610950433265,1.45199837544442,1.42022063322089,1.45199837544442,640637.080406712,0.0,1.0
1981-12-15,11.62,11.75,11.38,11.75,72500,1.42022063322089,1.43610950433265,1.39088733270686,1.43610950433265,593182.481858065,0.0,1.0
1981-12-16,11.38,11.5,11.38,11.5,63800,1.39088733270686,1.40555398296387,1.39088733270686,1.40555398296387,522000.584035098,0.0,1.0
1981-12-17,11.38,11.38,11.25,11.38,61100,1.39088733270686,1.39088733270686,1.37499846159509,1.39088733270686,499909.65022797,0.0,1.0
1981-12-18,11.25,11.38,11.12,11.38,332000,1.37499846159509,1.39088733270686,1.35910959048333,1.39088733270686,2716366.67554315,0.0,1.0
1981-12-21,11.25,11.38,11.25,11.25,56400,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,461455.061748896,0.0,1.0
1981-12-22,11.25,11.38,11.12,11.25,251800,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,2060184.12319809,0.0,1.0
1981-12-23,11.25,11.25,11.12,11.25,87400,1.37499846159509,1.37499846159509,1.35910959048333,1.37499846159509,715091.70916407,0.0,1.0
1981-12-24,11.38,11.38,11.25,11.25,28500,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,233182.07907524,0.0,1.0
1981-12-28,11.25,11.38,11.25,11.38,94400,1.37499846159509,1.39088733270686,1.37499846159509,1.39088733270686,772364.500515883,0.0,1.0
1981-12-29,11.12,11.38,11.12,11.25,89100,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,729000.815635222,0.0,1.0
1981-12-30,11.25,11.38,11.12,11.12,58700,1.37499846159509,1.39088733270686,1.35910959048333,1.35910959048333,480273.264621635,0.0,1.0
1981-12-31,11.38,11.38,11.12,11.25,155500,1.39088733270686,1.39088733270686,1.35910959048333,1.37499846159509,1272274.15074385,0.0,1.0
1982-01-04,11.38,11.38,11.12,11.38,48400,1.39088733270686,1.39088733270686,1.35910959048333,1.39088733270686,396000.443061109,0.0,1.0
1982-01-05,11.25,11.38,11.12,11.38,80800,1.37499846159509,1.39088733270686,1.35910959048333,1.39088733270686,661091.648746646,0.0,1.0
1982-01-06,11.25,11.38,11.12,11.25,135200,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,1106183.0558236,0.0,1.0
1982-01-07,11.25,11.38,11.12,11.25,38100,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,311727.621500584,0.0,1.0
1982-01-08,11.25,11.38,11.12,11.25,58400,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,477818.716420843,0.0,1.0
1982-01-11,11.25,11.38,11.25,11.25,43600,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,356727.671848438,0.0,1.0
1982-01-12,11.12,11.38,11.12,11.25,50800,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,415636.828667444,0.0,1.0
1982-01-13,11.12,11.25,11.0,11.12,165900,1.35910959048333,1.37499846159509,1.34444294022631,1.35910959048333,1357365.15503797,0.0,1.0
1982-01-14,11.12,11.12,11.0,11.12,59400,1.35910959048333,1.35910959048333,1.34444294022631,1.35910959048333,486000.543756815,0.0,1.0
1982-01-15,11.12,11.12,11.0,11.12,60700,1.35910959048333,1.35910959048333,1.34444294022631,1.35910959048333,496636.91929358,0.0,1.0
1982-01-18,11.25,11.25,11.0,11.12,147200,1.37499846159509,1.37499846159509,1.34444294022631,1.35910959048333,1204364.98385528,0.0,1.0
1982-01-19,11.12,11.25,11.12,11.25,153300,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,1254274.13060471,0.0,1.0
1982-01-20,11.12,11.25,11.0,11.12,58900,1.35910959048333,1.37499846159509,1.34444294022631,1.35910959048333,481909.630088828,0.0,1.0
1982-01-21,11.25,11.25,11.12,11.12,56600,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,463091.427216091,0.0,1.0
1982-01-22,11.12,11.25,11.0,11.25,106800,1.35910959048333,1.37499846159509,1.34444294022631,1.37499846159509,873819.15948195,0.0,1.0
1982-01-25,11.25,11.25,11.12,11.12,38200,1.37499846159509,1.37499846159509,1.35910959048333,1.35910959048333,312545.804234182,0.0,1.0
1982-01-26,11.25,11.25,11.12,11.25,43300,1.37499846159509,1.37499846159509,1.35910959048333,1.37499846159509,354273.123647646,0.0,1.0
1982-01-27,11.12,11.38,11.12,11.25,32000,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,261818.474751146,0.0,1.0
1982-01-28,11.25,11.38,11.25,11.25,30900,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,252818.464681576,0.0,1.0
1982-01-29,11.38,11.5,11.25,11.25,47100,1.39088733270686,1.40555398296387,1.37499846159509,1.37499846159509,385364.067524343,0.0,1.0
1982-02-01,11.25,11.5,11.25,11.38,42700,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,349364.027246062,0.0,1.0
1982-02-02,11.38,11.38,11.25,11.25,41200,1.39088733270686,1.39088733270686,1.37499846159509,1.37499846159509,337091.286242101,0.0,1.0
1982-02-03,11.25,11.5,11.25,11.38,23600,1.37499846159509,1.40555398296387,1.37499846159509,1.39088733270686,193091.125128971,0.0,1.0
1982-02-04,11.5,11.5,11.25,11.25,28700,1.40555398296387,1.40555398296387,1.37499846159509,1.37499846159509,234818.444542435,0.0,1.0
1982-02-05,11.38,11.5,11.38,11.5,34300,1.39088733270686,1.40555398296387,1.39088733270686,1.40555398296387,280636.677623885,0.0,1.0
1982-02-08,11.38,11.5,11.38,11.38,38600,1.39088733270686,1.40555398296387,1.39088733270686,1.39088733270686,315818.53516857,0.0,1.0
1982-02-09,11.5,11.5,11.38,11.38,23300,1.40555398296387,1.40555398296387,1.39088733270686,1.39088733270686,190636.576928179,0.0,1.0
1982-02-10,11.5,11.5,11.38,11.5,34800,1.40555398296387,1.40555398296387,1.39088733270686,1.40555398296387,284727.591291872,0.0,1.0
1982-02-11,11.38,11.5,11.38,11.5,17200,1.39088733270686,1.40555398296387,1.39088733270686,1.40555398296387,140727.430178741,0.0,1.0
1982-02-12,11.62,11.62,11.38,11.38,23300,1.42022063322089,1.42022063322089,1.39088733270686,1.39088733270686,190636.576928178,0.0,1.0
1982-02-16,11.5,11.62,11.5,11.62,24100,1.40555398296387,1.42022063322089,1.40555398296387,1.42022063322089,197182.038796958,0.0,1.0
1982-02-17,11.38,11.62,11.38,11.5,29100,1.39088733270686,1.42022063322089,1.39088733270686,1.40555398296387,238091.175476824,0.0,1.0
1982-02-18,11.5,11.62,11.38,11.38,36900,1.40555398296387,1.42022063322089,1.39088733270686,1.39088733270686,301909.428697416,0.0,1.0
1982-02-19,11.5,11.62,11.5,11.5,96900,1.40555398296387,1.42022063322089,1.40555398296387,1.40555398296387,792819.068855817,0.0,1.0
1982-02-22,11.62,11.62,11.5,11.5,58400,1.42022063322089,1.42022063322089,1.40555398296387,1.40555398296387,477818.716420841,0.0,1.0
1982-02-23,11.62,11.62,11.5,11.62,64300,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,526091.497703084,0.0,1.0
1982-02-24,11.75,11.75,11.5,11.62,171800,1.43610950433265,1.43610950433265,1.40555398296387,1.42022063322089,1405637.93632022,0.0,1.0
1982-02-25,11.75,11.75,11.62,11.75,86300,1.43610950433265,1.43610950433265,1.42022063322089,1.43610950433265,706091.699094499,0.0,1.0
1982-02-26,11.75,12.0,11.62,11.75,83700,1.43610950433265,1.46666502570143,1.42022063322089,1.43610950433265,684818.948020969,0.0,1.0
1982-03-01,12.0,12.0,11.75,11.75,113700,1.46666502570143,1.46666502570143,1.43610950433265,1.43610950433265,930273.768100169,0.0,1.0
1982-03-02,12.25,12.38,12.0,12.0,196200,1.49722054707021,1.51310941818198,1.46666502570143,1.46666502570143,1605274.52331797,0.0,1.0
1982-03-03,12.12,12.38,12.12,12.25,68700,1.48133167595845,1.51310941818198,1.48133167595845,1.49722054707021,562091.537981366,0.0,1.0
1982-03-04,12.25,12.38,12.12,12.12,135100,1.49722054707021,1.51310941818198,1.48133167595845,1.48133167595845,1105364.87309,0.0,1.0
1982-03-05,12.5,12.5,12.12,12.25,76200,1.52777606843899,1.52777606843899,1.48133167595845,1.49722054707021,623455.243001168,0.0,1.0
1982-03-08,12.38,12.5,12.25,12.5,214600,1.51310941818198,1.52777606843899,1.49722054707021,1.52777606843899,1755820.14629987,0.0,1.0
1982-03-09,12.5,12.5,12.25,12.38,70400,1.52777606843899,1.52777606843899,1.49722054707021,1.51310941818198,576000.644452523,0.0,1.0
1982-03-10,12.38,12.5,12.25,12.5,265600,1.51310941818198,1.52777606843899,1.49722054707021,1.52777606843899,2173093.34043451,0.0,1.0
1982-03-11,12.38,12.5,12.25,12.38,114900,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,940091.960903334,0.0,1.0
1982-03-12,11.62,11.88,11.62,11.88,103500,1.42022063322089,1.45199837544442,1.42022063322089,1.45199837544442,846819.129273237,0.0,1.0
1982-03-15,11.5,11.62,11.38,11.62,184500,1.40555398296387,1.42022063322089,1.39088733270686,1.42022063322089,1509547.14348708,0.0,1.0
1982-03-16,11.25,11.5,11.0,11.5,809300,1.37499846159509,1.40555398296387,1.34444294022631,1.40555398296387,6621552.86300323,0.0,1.0
1982-03-17,11.25,11.38,11.12,11.25,101500,1.37499846159509,1.39088733270686,1.35910959048333,1.37499846159509,830455.474601294,0.0,1.0
1982-03-18,11.25,11.38,11.25,11.25,108900,1.37499846159509,1.39088733270686,1.37499846159509,1.37499846159509,891000.996887497,0.0,1.0
1982-03-19,11.5,11.5,11.25,11.25,84000,1.40555398296387,1.40555398296387,1.37499846159509,1.37499846159509,687273.496221761,0.0,1.0
1982-03-22,11.5,11.62,11.38,11.5,73400,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,600546.126460443,0.0,1.0
1982-03-23,11.5,11.75,11.5,11.5,58500,1.40555398296387,1.43610950433265,1.40555398296387,1.40555398296387,478636.89915444,0.0,1.0
1982-03-24,11.5,11.75,11.38,11.5,108000,1.40555398296387,1.43610950433265,1.39088733270686,1.40555398296387,883637.352285121,0.0,1.0
1982-03-25,11.5,11.62,11.38,11.5,42000,1.40555398296387,1.42022063322089,1.39088733270686,1.40555398296387,343636.74811088,0.0,1.0
1982-03-26,11.62,11.62,11.5,11.5,35500,1.42022063322089,1.42022063322089,1.40555398296387,1.40555398296387,290454.870427052,0.0,1.0
1982-03-29,11.5,11.62,11.38,11.62,57500,1.40555398296387,1.42022063322089,1.39088733270686,1.42022063322089,470455.071818467,0.0,1.0
1982-03-30,11.5,11.62,11.5,11.5,52300,1.40555398296387,1.42022063322089,1.40555398296387,1.40555398296387,427909.569671406,0.0,1.0
1982-03-31,11.5,11.62,11.5,11.5,194900,1.40555398296387,1.42022063322089,1.40555398296387,1.40555398296387,1594638.1477812,0.0,1.0
1982-04-01,11.62,11.62,11.5,11.5,61100,1.42022063322089,1.42022063322089,1.40555398296387,1.40555398296387,499909.650227969,0.0,1.0
1982-04-02,11.62,11.75,11.5,11.62,59800,1.42022063322089,1.43610950433265,1.40555398296387,1.42022063322089,489273.274691204,0.0,1.0
1982-04-05,11.62,11.75,11.5,11.62,77700,1.42022063322089,1.43610950433265,1.40555398296387,1.42022063322089,635727.984005126,0.0,1.0
1982-04-06,11.62,11.62,11.5,11.62,46300,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,378818.605655564,0.0,1.0
1982-04-07,11.62,11.62,11.5,11.62,81700,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,668455.293349019,0.0,1.0
1982-04-08,11.62,11.75,11.5,11.62,45400,1.42022063322089,1.43610950433265,1.40555398296387,1.42022063322089,371454.961053188,0.0,1.0
1982-04-12,11.62,11.75,11.5,11.62,62100,1.42022063322089,1.43610950433265,1.40555398296387,1.42022063322089,508091.477563942,0.0,1.0
1982-04-13,11.62,11.75,11.62,11.62,44700,1.42022063322089,1.43610950433265,1.42022063322089,1.42022063322089,365727.681918007,0.0,1.0
1982-04-14,11.88,11.88,11.62,11.62,250500,1.45199837544442,1.45199837544442,1.42022063322089,1.42022063322089,2049547.74766132,0.0,1.0
1982-04-15,12.0,12.0,11.88,11.88,220900,1.46666502570143,1.46666502570143,1.45199837544442,1.45199837544442,1807365.65851651,0.0,1.0
1982-04-16,11.88,12.0,11.88,12.0,161900,1.45199837544442,1.46666502570143,1.45199837544442,1.46666502570143,1324637.84569408,0.0,1.0
1982-04-19,11.88,12.12,11.88,11.88,62900,1.45199837544442,1.48133167595845,1.45199837544442,1.45199837544442,514636.939432722,0.0,1.0
1982-04-20,12.0,12.0,11.88,11.88,50000,1.46666502570143,1.46666502570143,1.45199837544442,1.45199837544442,409091.366798667,0.0,1.0
1982-04-21,12.12,12.12,11.88,12.0,114100,1.48133167595845,1.48133167595845,1.45199837544442,1.46666502570143,933546.499034554,0.0,1.0
1982-04-22,12.25,12.25,12.0,12.12,60800,1.49722054707021,1.49722054707021,1.46666502570143,1.48133167595845,497455.102027179,0.0,1.0
1982-04-23,12.25,12.38,12.25,12.25,139400,1.49722054707021,1.51310941818198,1.49722054707021,1.49722054707021,1140546.73063468,0.0,1.0
1982-04-26,12.25,12.5,12.25,12.25,145300,1.49722054707021,1.52777606843899,1.49722054707021,1.49722054707021,1188819.51191693,0.0,1.0
1982-04-27,12.12,12.25,12.0,12.25,54300,1.48133167595845,1.49722054707021,1.46666502570143,1.49722054707021,444273.224343351,0.0,1.0
1982-04-28,12.12,12.12,12.0,12.12,42900,1.48133167595845,1.48133167595845,1.46666502570143,1.48133167595845,351000.392713255,0.0,1.0
1982-04-29,12.12,12.25,12.0,12.12,89100,1.48133167595845,1.49722054707021,1.46666502570143,1.48133167595845,729000.815635222,0.0,1.0
1982-04-30,12.0,12.25,12.0,12.12,82300,1.46666502570143,1.49722054707021,1.46666502570143,1.48133167595845,673364.389750606,0.0,1.0
1982-05-03,12.12,12.12,12.0,12.0,46300,1.48133167595845,1.48133167595845,1.46666502570143,1.46666502570143,378818.605655564,0.0,1.0
1982-05-04,12.12,12.25,12.0,12.12,42200,1.48133167595845,1.49722054707021,1.46666502570143,1.48133167595845,345273.113578074,0.0,1.0
1982-05-05,12.25,12.25,12.0,12.12,35200,1.49722054707021,1.49722054707021,1.46666502570143,1.48133167595845,288000.322226261,0.0,1.0
1982-05-06,12.25,12.38,12.12,12.25,54600,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,446727.772544144,0.0,1.0
1982-05-07,12.38,12.38,12.12,12.25,113400,1.51310941818198,1.51310941818198,1.48133167595845,1.49722054707021,927819.219899374,0.0,1.0
1982-05-10,12.38,12.5,12.25,12.38,52400,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,428727.752405002,0.0,1.0
1982-05-11,12.5,12.5,12.25,12.38,515200,1.52777606843899,1.52777606843899,1.49722054707021,1.51310941818198,4215277.44349346,0.0,1.0
1982-05-12,12.38,12.5,12.38,12.5,54000,1.51310941818198,1.52777606843899,1.51310941818198,1.52777606843899,441818.676142559,0.0,1.0
1982-05-13,12.38,12.5,12.25,12.38,67600,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,553091.527911796,0.0,1.0
1982-05-14,12.38,12.62,12.25,12.38,375600,1.51310941818198,1.54244271869601,1.49722054707021,1.51310941818198,3073094.34739158,0.0,1.0
1982-05-17,12.25,12.62,12.25,12.38,115300,1.49722054707021,1.54244271869601,1.49722054707021,1.51310941818198,943364.691837726,0.0,1.0
1982-05-18,12.25,12.38,12.12,12.25,68900,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,563727.903448563,0.0,1.0
1982-05-19,12.25,12.38,12.12,12.25,46400,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,379636.788389163,0.0,1.0
1982-05-20,12.25,12.25,12.0,12.25,160800,1.49722054707021,1.49722054707021,1.46666502570143,1.49722054707021,1315637.83562451,0.0,1.0
1982-05-21,12.38,12.5,12.25,12.25,344800,1.51310941818198,1.52777606843899,1.49722054707021,1.49722054707021,2821094.0654436,0.0,1.0
1982-05-24,12.38,12.5,12.25,12.38,37000,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,302727.611431013,0.0,1.0
1982-05-25,12.25,12.38,12.25,12.38,156300,1.49722054707021,1.51310941818198,1.49722054707021,1.51310941818198,1278819.61261263,0.0,1.0
1982-05-26,12.25,12.38,12.12,12.25,49200,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,402545.904929888,0.0,1.0
1982-05-27,12.25,12.25,12.12,12.25,52000,1.49722054707021,1.49722054707021,1.48133167595845,1.49722054707021,425455.021470614,0.0,1.0
1982-05-28,12.25,12.25,12.12,12.25,29200,1.49722054707021,1.49722054707021,1.48133167595845,1.49722054707021,238909.358210421,0.0,1.0
1982-06-01,12.12,12.25,12.12,12.25,55200,1.48133167595845,1.49722054707021,1.48133167595845,1.49722054707021,451636.868945726,0.0,1.0
1982-06-02,12.38,12.38,12.12,12.12,170400,1.51310941818198,1.51310941818198,1.48133167595845,1.48133167595845,1394183.37804985,0.0,1.0
1982-06-03,12.38,12.38,12.12,12.38,151400,1.51310941818198,1.51310941818198,1.48133167595845,1.51310941818198,1238728.65866636,0.0,1.0
1982-06-04,12.25,12.38,12.12,12.38,43300,1.49722054707021,1.51310941818198,1.48133167595845,1.51310941818198,354273.123647646,0.0,1.0
1982-06-07,12.38,12.38,12.12,12.25,47900,1.51310941818198,1.51310941818198,1.48133167595845,1.49722054707021,391909.529393122,0.0,1.0
1982-06-08,12.25,12.38,12.12,12.38,51100,1.49722054707021,1.51310941818198,1.48133167595845,1.51310941818198,418091.376868238,0.0,1.0
1982-06-09,12.0,12.38,12.0,12.25,96200,1.46666502570143,1.51310941818198,1.46666502570143,1.49722054707021,787091.789720635,0.0,1.0
1982-06-10,12.0,12.12,11.88,12.0,102300,1.46666502570143,1.48133167595845,1.45199837544442,1.46666502570143,837000.936470073,0.0,1.0
1982-06-11,12.12,12.12,11.88,12.0,139100,1.48133167595845,1.48133167595845,1.45199837544442,1.46666502570143,1138092.18243389,0.0,1.0
1982-06-14,12.0,12.12,12.0,12.12,52900,1.46666502570143,1.48133167595845,1.46666502570143,1.48133167595845,432818.66607299,0.0,1.0
1982-06-15,12.0,12.12,11.88,12.0,94600,1.46666502570143,1.48133167595845,1.45199837544442,1.46666502570143,774000.865983078,0.0,1.0
1982-06-16,11.5,11.5,11.38,11.5,94400,1.40555398296387,1.40555398296387,1.39088733270686,1.40555398296387,772364.500515883,0.0,1.0
1982-06-17,11.38,11.5,11.38,11.5,45500,1.39088733270686,1.40555398296387,1.39088733270686,1.40555398296387,372273.143786786,0.0,1.0
1982-06-18,11.5,11.5,11.25,11.38,50100,1.40555398296387,1.40555398296387,1.37499846159509,1.39088733270686,409909.549532264,0.0,1.0
1982-06-21,11.38,11.5,11.38,11.5,54300,1.39088733270686,1.40555398296387,1.39088733270686,1.40555398296387,444273.224343351,0.0,1.0
1982-06-22,11.5,11.62,11.38,11.38,119400,1.40555398296387,1.42022063322089,1.39088733270686,1.39088733270686,976910.183915217,0.0,1.0
1982-06-23,11.5,11.62,11.5,11.5,75900,1.40555398296387,1.42022063322089,1.40555398296387,1.40555398296387,621000.694800377,0.0,1.0
1982-06-24,11.62,11.75,11.5,11.5,118800,1.42022063322089,1.43610950433265,1.40555398296387,1.40555398296387,972001.087513629,0.0,1.0
1982-06-25,11.75,11.75,11.62,11.62,48200,1.43610950433265,1.43610950433265,1.42022063322089,1.42022063322089,394364.077593915,0.0,1.0
1982-06-28,11.62,11.75,11.5,11.75,102400,1.42022063322089,1.43610950433265,1.40555398296387,1.43610950433265,837819.119203667,0.0,1.0
1982-06-29,11.75,11.75,11.62,11.62,72800,1.43610950433265,1.43610950433265,1.42022063322089,1.42022063322089,595637.030058859,0.0,1.0
1982-06-30,11.62,11.75,11.62,11.75,40300,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,329727.641639724,0.0,1.0
1982-07-01,11.75,11.75,11.62,11.62,43000,1.43610950433265,1.43610950433265,1.42022063322089,1.42022063322089,351818.575446854,0.0,1.0
1982-07-02,11.62,11.75,11.62,11.75,80700,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,660273.466013046,0.0,1.0
1982-07-06,11.62,11.75,11.62,11.62,30800,1.42022063322089,1.43610950433265,1.42022063322089,1.42022063322089,252000.281947978,0.0,1.0
1982-07-07,11.62,11.75,11.62,11.62,35900,1.42022063322089,1.43610950433265,1.42022063322089,1.42022063322089,293727.601361442,0.0,1.0
1982-07-08,11.75,11.75,11.62,11.62,42300,1.43610950433265,1.43610950433265,1.42022063322089,1.42022063322089,346091.296311672,0.0,1.0
1982-07-09,11.62,11.75,11.62,11.75,100400,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,821455.46453172,0.0,1.0
1982-07-12,11.75,11.88,11.62,11.62,83100,1.43610950433265,1.45199837544442,1.42022063322089,1.42022063322089,679909.851619385,0.0,1.0
1982-07-13,11.75,11.75,11.62,11.75,51800,1.43610950433265,1.43610950433265,1.42022063322089,1.43610950433265,423818.656003419,0.0,1.0
1982-07-14,11.62,11.75,11.62,11.75,47000,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,384545.884790746,0.0,1.0
1982-07-15,11.62,11.75,11.62,11.62,29600,1.42022063322089,1.43610950433265,1.42022063322089,1.42022063322089,242182.08914481,0.0,1.0
1982-07-16,11.75,11.75,11.62,11.62,119100,1.43610950433265,1.43610950433265,1.42022063322089,1.42022063322089,974455.635714425,0.0,1.0
1982-07-19,11.62,11.75,11.62,11.75,32000,1.42022063322089,1.43610950433265,1.42022063322089,1.43610950433265,261818.474751146,0.0,1.0
1982-07-20,11.62,11.75,11.62,11.62,84400,1.42022063322089,1.43610950433265,1.42022063322089,1.42022063322089,690546.227156147,0.0,1.0
1982-07-21,11.62,11.75,11.5,11.62,254300,1.42022063322089,1.43610950433265,1.40555398296387,1.42022063322089,2080638.69153801,0.0,1.0
1982-07-22,11.62,11.62,11.5,11.62,46700,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,382091.336589954,0.0,1.0
1982-07-23,11.62,11.62,11.5,11.62,51700,1.42022063322089,1.42022063322089,1.40555398296387,1.42022063322089,423000.47326982,0.0,1.0
1982-07-26,11.38,11.62,11.25,11.62,106100,1.39088733270686,1.42022063322089,1.37499846159509,1.42022063322089,868091.880346769,0.0,1.0
1982-07-27,11.25,11.38,11.12,11.38,120300,1.37499846159509,1.39088733270686,1.35910959048333,1.39088733270686,984273.828517593,0.0,1.0
1982-07-28,11.12,11.25,11.12,11.25,76500,1.35910959048333,1.37499846159509,1.35910959048333,1.37499846159509,625909.791201958,0.0,1.0
1982-07-29,11.12,11.25,11.12,11.12,240600,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,1968547.65703518,0.0,1.0
1982-07-30,11.12,11.25,11.12,11.12,51800,1.35910959048333,1.37499846159509,1.35910959048333,1.35910959048333,423818.656003417,0.0,1.0
1982-08-02,11.38,11.38,11.12,11.12,157300,1.39088733270686,1.39088733270686,1.35910959048333,1.35910959048333,1287001.4399486,0.0,1.0
1982-08-03,11.38,11.5,11.25,11.38,86200,1.39088733270686,1.40555398296387,1.37499846159509,1.39088733270686,705273.5163609,0.0,1.0
1982-08-04,11.25,11.38,11.12,11.38,55700,1.37499846159509,1.39088733270686,1.35910959048333,1.39088733270686,455727.782613715,0.0,1.0
1982-08-05,11.12,11.38,11.12,11.25,53200,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,435273.21427378,0.0,1.0
1982-08-06,11.12,11.25,11.0,11.12,159600,1.35910959048333,1.37499846159509,1.34444294022631,1.35910959048333,1305819.64282134,0.0,1.0
1982-08-09,11.12,11.25,11.0,11.12,85200,1.35910959048333,1.37499846159509,1.34444294022631,1.35910959048333,697091.689024926,0.0,1.0
1982-08-10,11.25,11.25,11.0,11.12,44800,1.37499846159509,1.37499846159509,1.34444294022631,1.35910959048333,366545.864651606,0.0,1.0
1982-08-11,11.12,11.38,11.12,11.25,82300,1.35910959048333,1.39088733270686,1.35910959048333,1.37499846159509,673364.389750603,0.0,1.0
1982-08-12,11.12,11.38,11.12,11.12,64900,1.35910959048333,1.39088733270686,1.35910959048333,1.35910959048333,531000.594104668,0.0,1.0
1982-08-13,11.5,11.5,11.12,11.12,72500,1.40555398296387,1.40555398296387,1.35910959048333,1.35910959048333,593182.481858067,0.0,1.0
1982-08-16,11.75,11.75,11.5,11.5,118700,1.43610950433265,1.43610950433265,1.40555398296387,1.40555398296387,971182.904780035,0.0,1.0
1982-08-17,12.25,12.25,11.75,11.75,194700,1.49722054707021,1.49722054707021,1.43610950433265,1.43610950433265,1593001.78231401,0.0,1.0
1982-08-18,12.0,12.62,11.88,12.25,305300,1.46666502570143,1.54244271869601,1.45199837544442,1.49722054707021,2497911.88567266,0.0,1.0
1982-08-19,12.0,12.12,11.88,12.0,131700,1.46666502570143,1.48133167595845,1.45199837544442,1.46666502570143,1077546.66014769,0.0,1.0
1982-08-20,12.25,12.25,11.88,12.0,265400,1.49722054707021,1.49722054707021,1.45199837544442,1.46666502570143,2171456.97496732,0.0,1.0
1982-08-23,12.25,12.38,12.12,12.25,146900,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,1201910.43565448,0.0,1.0
1982-08-24,12.12,12.38,12.12,12.25,378400,1.48133167595845,1.51310941818198,1.48133167595845,1.49722054707021,3096003.4639323,0.0,1.0
1982-08-25,12.38,12.38,12.12,12.12,975000,1.51310941818198,1.51310941818198,1.48133167595845,1.48133167595845,7977281.65257398,0.0,1.0
1982-08-26,12.5,12.62,12.38,12.38,565200,1.52777606843899,1.54244271869601,1.51310941818198,1.51310941818198,4624368.81029213,0.0,1.0
1982-08-27,12.38,12.5,12.38,12.5,268700,1.51310941818198,1.52777606843899,1.51310941818198,1.52777606843899,2198457.00517603,0.0,1.0
1982-08-30,12.38,12.5,12.25,12.38,202700,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,1658456.40100179,0.0,1.0
1982-08-31,12.62,12.75,12.5,12.5,127200,1.54244271869601,1.55833158980777,1.52777606843899,1.52777606843899,1040728.4371358,0.0,1.0
1982-09-01,12.5,12.62,12.38,12.62,141200,1.52777606843899,1.54244271869601,1.51310941818198,1.54244271869601,1155274.01983944,0.0,1.0
1982-09-02,12.5,12.62,12.38,12.5,67800,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,554727.893378992,0.0,1.0
1982-09-03,12.62,12.62,12.5,12.5,72400,1.54244271869601,1.54244271869601,1.52777606843899,1.52777606843899,592364.299124467,0.0,1.0
1982-09-07,12.62,12.62,12.5,12.62,98100,1.54244271869601,1.54244271869601,1.52777606843899,1.54244271869601,802637.261658981,0.0,1.0
1982-09-08,12.62,12.62,12.5,12.62,116100,1.54244271869601,1.54244271869601,1.52777606843899,1.54244271869601,949910.153706501,0.0,1.0
1982-09-09,12.5,12.75,12.5,12.62,182300,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,1491547.12334794,0.0,1.0
1982-09-10,12.5,12.75,12.5,12.5,228100,1.52777606843899,1.55833158980777,1.52777606843899,1.52777606843899,1866274.81533552,0.0,1.0
1982-09-13,12.5,12.75,12.5,12.5,95300,1.52777606843899,1.55833158980777,1.52777606843899,1.52777606843899,779728.145118259,0.0,1.0
1982-09-14,12.75,12.75,12.5,12.5,68100,1.55833158980777,1.55833158980777,1.52777606843899,1.52777606843899,557182.441579784,0.0,1.0
1982-09-15,12.62,12.75,12.5,12.75,71700,1.54244271869601,1.55833158980777,1.52777606843899,1.55833158980777,586637.019989286,0.0,1.0
1982-09-16,12.62,12.75,12.5,12.62,357600,1.54244271869601,1.55833158980777,1.52777606843899,1.54244271869601,2925821.45534405,0.0,1.0
1982-09-17,12.25,12.25,12.0,12.25,197600,1.49722054707021,1.49722054707021,1.46666502570143,1.49722054707021,1616729.08158833,0.0,1.0
1982-09-20,12.25,12.25,12.0,12.25,87800,1.49722054707021,1.49722054707021,1.46666502570143,1.49722054707021,718364.440098459,0.0,1.0
1982-09-21,12.12,12.25,12.0,12.25,366300,1.48133167595845,1.49722054707021,1.46666502570143,1.49722054707021,2997003.35316702,0.0,1.0
1982-09-22,12.12,12.25,12.12,12.12,198300,1.48133167595845,1.49722054707021,1.48133167595845,1.48133167595845,1622456.36072351,0.0,1.0
1982-09-23,12.12,12.25,12.0,12.12,133500,1.48133167595845,1.49722054707021,1.46666502570143,1.48133167595845,1092273.94935244,0.0,1.0
1982-09-24,12.25,12.25,12.0,12.12,111200,1.49722054707021,1.49722054707021,1.46666502570143,1.48133167595845,909819.199760235,0.0,1.0
1982-09-27,12.12,12.25,12.12,12.25,110400,1.48133167595845,1.49722054707021,1.48133167595845,1.49722054707021,903273.737891453,0.0,1.0
1982-09-28,12.0,12.25,12.0,12.12,112200,1.46666502570143,1.49722054707021,1.46666502570143,1.48133167595845,918001.027096209,0.0,1.0
1982-09-29,12.0,12.12,12.0,12.0,64900,1.46666502570143,1.48133167595845,1.46666502570143,1.46666502570143,531000.59410467,0.0,1.0
1982-09-30,12.0,12.25,12.0,12.0,56700,1.46666502570143,1.49722054707021,1.46666502570143,1.46666502570143,463909.609949688,0.0,1.0
1982-10-01,12.25,12.25,12.0,12.0,62100,1.49722054707021,1.49722054707021,1.46666502570143,1.46666502570143,508091.477563944,0.0,1.0
1982-10-04,12.25,12.25,12.0,12.25,108900,1.49722054707021,1.49722054707021,1.46666502570143,1.49722054707021,891000.996887497,0.0,1.0
1982-10-05,12.25,12.25,12.0,12.25,71000,1.49722054707021,1.49722054707021,1.46666502570143,1.49722054707021,580909.740854107,0.0,1.0
1982-10-06,12.25,12.38,12.12,12.25,73600,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,602182.491927638,0.0,1.0
1982-10-07,12.25,12.38,12.12,12.25,388500,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,3178639.92002564,0.0,1.0
1982-10-08,12.62,12.88,12.25,12.25,312300,1.54244271869601,1.57422046091954,1.49722054707021,1.49722054707021,2555184.67702446,0.0,1.0
1982-10-11,12.88,12.88,12.62,12.62,367200,1.57422046091954,1.57422046091954,1.54244271869601,1.54244271869601,3004366.9977694,0.0,1.0
1982-10-12,13.0,13.12,12.88,12.88,658500,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,5387733.30073844,0.0,1.0
1982-10-13,12.88,13.12,12.88,13.0,230400,1.57422046091954,1.60355376143357,1.57422046091954,1.58888711117655,1885093.01820825,0.0,1.0
1982-10-14,13.0,13.12,12.88,12.88,210100,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,1719001.923288,0.0,1.0
1982-10-15,13.0,13.0,12.88,13.0,302300,1.58888711117655,1.58888711117655,1.57422046091954,1.58888711117655,2473366.40366474,0.0,1.0
1982-10-18,12.88,13.12,12.88,13.0,196100,1.57422046091954,1.60355376143357,1.57422046091954,1.58888711117655,1604456.34058437,0.0,1.0
1982-10-19,12.88,13.0,12.88,12.88,152300,1.57422046091954,1.58888711117655,1.57422046091954,1.57422046091954,1246092.30326874,0.0,1.0
1982-10-20,12.88,13.0,12.88,12.88,111700,1.57422046091954,1.58888711117655,1.57422046091954,1.57422046091954,913910.113428219,0.0,1.0
1982-10-21,13.0,13.12,12.88,12.88,234200,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,1916183.96208496,0.0,1.0
1982-10-22,13.0,13.12,12.88,13.0,233800,1.58888711117655,1.60355376143357,1.57422046091954,1.58888711117655,1912911.23115057,0.0,1.0
1982-10-25,12.75,12.88,12.62,12.88,252200,1.55833158980777,1.57422046091954,1.54244271869601,1.57422046091954,2063456.85413248,0.0,1.0
1982-10-26,12.5,12.62,12.0,12.62,670400,1.52777606843899,1.54244271869601,1.46666502570143,1.54244271869601,5485097.04603652,0.0,1.0
1982-10-27,12.75,12.75,12.5,12.5,112300,1.55833158980777,1.55833158980777,1.52777606843899,1.52777606843899,918819.209829806,0.0,1.0
1982-10-28,12.62,12.75,12.62,12.75,64700,1.54244271869601,1.55833158980777,1.54244271869601,1.55833158980777,529364.228637473,0.0,1.0
1982-10-29,12.75,12.75,12.62,12.62,109800,1.55833158980777,1.55833158980777,1.54244271869601,1.54244271869601,898364.641489872,0.0,1.0
1982-11-01,12.62,12.75,12.5,12.75,94700,1.54244271869601,1.55833158980777,1.52777606843899,1.55833158980777,774819.048716672,0.0,1.0
1982-11-02,12.62,12.75,12.62,12.62,135000,1.54244271869601,1.55833158980777,1.54244271869601,1.54244271869601,1104546.6903564,0.0,1.0
1982-11-03,12.88,13.0,12.62,12.62,336200,1.57422046091954,1.58888711117655,1.54244271869601,1.54244271869601,2750730.35035423,0.0,1.0
1982-11-04,13.0,13.12,12.88,12.88,290100,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,2373548.11016586,0.0,1.0
1982-11-05,13.12,13.25,13.0,13.0,217000,1.60355376143357,1.61944263254533,1.58888711117655,1.58888711117655,1775456.53190621,0.0,1.0
1982-11-08,13.12,13.38,13.12,13.12,108500,1.60355376143357,1.6353315036571,1.60355376143357,1.60355376143357,887728.265953104,0.0,1.0
1982-11-09,13.25,13.25,13.12,13.12,228500,1.61944263254533,1.61944263254533,1.60355376143357,1.60355376143357,1869547.54626991,0.0,1.0
1982-11-10,13.25,13.25,13.0,13.25,283800,1.61944263254533,1.61944263254533,1.58888711117655,1.61944263254533,2322002.59794923,0.0,1.0
1982-11-11,13.25,13.38,13.12,13.25,96600,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,790364.520655024,0.0,1.0
1982-11-12,13.38,13.38,13.25,13.25,174600,1.6353315036571,1.6353315036571,1.61944263254533,1.61944263254533,1428547.05286094,0.0,1.0
1982-11-15,13.25,13.5,13.25,13.38,100500,1.61944263254533,1.64999815391411,1.61944263254533,1.6353315036571,822273.64726532,0.0,1.0
1982-11-16,13.25,13.88,13.12,13.25,163900,1.61944263254533,1.69644254639466,1.60355376143357,1.61944263254533,1341001.50036603,0.0,1.0
1982-11-17,13.38,13.5,13.25,13.25,150600,1.6353315036571,1.64999815391411,1.61944263254533,1.61944263254533,1232183.19679758,0.0,1.0
1982-11-18,13.38,13.5,13.38,13.38,104600,1.6353315036571,1.64999815391411,1.6353315036571,1.6353315036571,855819.139342808,0.0,1.0
1982-11-19,13.62,13.62,13.38,13.38,142600,1.66466480417113,1.66466480417113,1.6353315036571,1.6353315036571,1166728.57810979,0.0,1.0
1982-11-22,13.38,13.62,13.38,13.62,138700,1.6353315036571,1.66466480417113,1.6353315036571,1.66466480417113,1134819.4514995,0.0,1.0
1982-11-23,13.38,13.5,13.25,13.38,290500,1.6353315036571,1.64999815391411,1.61944263254533,1.6353315036571,2376820.84110025,0.0,1.0
1982-11-24,13.38,13.5,13.38,13.38,177900,1.6353315036571,1.64999815391411,1.6353315036571,1.6353315036571,1455547.08306965,0.0,1.0
1982-11-26,13.5,13.62,13.38,13.38,178100,1.64999815391411,1.66466480417113,1.6353315036571,1.6353315036571,1457183.44853685,0.0,1.0
1982-11-29,13.62,13.75,13.5,13.5,66400,1.66466480417113,1.68055367528289,1.64999815391411,1.64999815391411,543273.335108627,0.0,1.0
1982-11-30,13.62,13.75,13.5,13.62,234700,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,1920274.87575293,0.0,1.0
1982-12-01,13.5,13.75,13.5,13.62,271900,1.64999815391411,1.68055367528289,1.64999815391411,1.66466480417113,2224638.85265115,0.0,1.0
1982-12-02,13.75,13.75,13.5,13.5,231100,1.68055367528289,1.68055367528289,1.64999815391411,1.64999815391411,1890820.29734344,0.0,1.0
1982-12-03,13.62,13.75,13.62,13.75,76000,1.66466480417113,1.68055367528289,1.66466480417113,1.68055367528289,621818.877533971,0.0,1.0
1982-12-06,13.75,13.75,13.62,13.62,90800,1.68055367528289,1.68055367528289,1.66466480417113,1.66466480417113,742909.922106378,0.0,1.0
1982-12-07,13.62,13.75,13.62,13.75,129000,1.66466480417113,1.68055367528289,1.66466480417113,1.68055367528289,1055455.72634056,0.0,1.0
1982-12-08,13.62,13.75,13.62,13.62,237900,1.66466480417113,1.68055367528289,1.66466480417113,1.66466480417113,1946456.72322805,0.0,1.0
1982-12-09,13.62,13.75,13.5,13.62,128700,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,1053001.17813976,0.0,1.0
1982-12-10,13.12,13.25,13.0,13.25,396300,1.60355376143357,1.61944263254533,1.58888711117655,1.61944263254533,3242458.17324622,0.0,1.0
1982-12-13,12.88,13.12,12.88,13.12,102400,1.57422046091954,1.60355376143357,1.57422046091954,1.60355376143357,837819.119203667,0.0,1.0
1982-12-14,13.0,13.25,13.0,13.0,114000,1.58888711117655,1.61944263254533,1.58888711117655,1.58888711117655,932728.31630096,0.0,1.0
1982-12-15,12.88,13.12,12.75,13.0,477100,1.57422046091954,1.60355376143357,1.55833158980777,1.58888711117655,3903549.82199287,0.0,1.0
1982-12-16,12.75,12.88,12.62,12.88,72900,1.55833158980777,1.57422046091954,1.54244271869601,1.57422046091954,596455.212792456,0.0,1.0
1982-12-17,12.62,12.88,12.62,12.75,58800,1.54244271869601,1.57422046091954,1.54244271869601,1.55833158980777,481091.44735523,0.0,1.0
1982-12-20,12.75,12.88,12.62,12.62,165200,1.55833158980777,1.57422046091954,1.54244271869601,1.54244271869601,1351637.8759028,0.0,1.0
1982-12-21,13.0,13.0,12.75,12.75,193600,1.58888711117655,1.58888711117655,1.55833158980777,1.55833158980777,1584001.77224444,0.0,1.0
1982-12-22,13.0,13.12,12.88,13.0,54500,1.58888711117655,1.60355376143357,1.57422046091954,1.58888711117655,445909.589810547,0.0,1.0
1982-12-23,13.12,13.12,13.0,13.0,49000,1.60355376143357,1.60355376143357,1.58888711117655,1.58888711117655,400909.539462692,0.0,1.0
1982-12-27,13.0,13.12,12.88,13.12,83700,1.58888711117655,1.60355376143357,1.57422046091954,1.60355376143357,684818.948020968,0.0,1.0
1982-12-28,13.12,13.12,12.88,13.0,50100,1.60355376143357,1.60355376143357,1.57422046091954,1.58888711117655,409909.549532263,0.0,1.0
1982-12-29,13.12,13.12,13.0,13.12,84100,1.60355376143357,1.60355376143357,1.58888711117655,1.60355376143357,688091.678955355,0.0,1.0
1982-12-30,13.0,13.12,13.0,13.12,57100,1.58888711117655,1.60355376143357,1.58888711117655,1.60355376143357,467182.340884077,0.0,1.0
1982-12-31,13.12,13.25,13.0,13.0,75000,1.60355376143357,1.61944263254533,1.58888711117655,1.58888711117655,613637.050197998,0.0,1.0
1983-01-03,13.12,13.25,13.0,13.12,62800,1.60355376143357,1.61944263254533,1.58888711117655,1.60355376143357,513818.756699124,0.0,1.0
1983-01-04,13.62,13.62,13.12,13.12,145300,1.66466480417113,1.66466480417113,1.60355376143357,1.60355376143357,1188819.51191692,0.0,1.0
1983-01-05,13.75,13.88,13.62,13.62,243300,1.68055367528289,1.69644254639466,1.66466480417113,1.66466480417113,1990638.59084231,0.0,1.0
1983-01-06,13.75,14.0,13.62,13.75,237600,1.68055367528289,1.71110919665167,1.66466480417113,1.68055367528289,1944002.17502726,0.0,1.0
1983-01-07,13.88,14.0,13.75,13.75,179800,1.69644254639466,1.71110919665167,1.68055367528289,1.68055367528289,1471092.555008,0.0,1.0
1983-01-10,13.88,14.12,13.75,13.88,242700,1.69644254639466,1.72577584690869,1.68055367528289,1.69644254639466,1985729.49444072,0.0,1.0
1983-01-11,13.88,14.12,13.88,13.88,104000,1.69644254639466,1.72577584690869,1.69644254639466,1.69644254639466,850910.042941224,0.0,1.0
1983-01-12,13.88,14.0,13.88,13.88,82000,1.69644254639466,1.71110919665167,1.69644254639466,1.69644254639466,670909.841549812,0.0,1.0
1983-01-13,14.0,14.12,13.88,13.88,87600,1.71110919665167,1.72577584690869,1.69644254639466,1.69644254639466,716728.074631264,0.0,1.0
1983-01-14,14.0,14.12,13.88,14.0,76000,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,621818.877533973,0.0,1.0
1983-01-17,14.0,14.12,13.88,14.0,135000,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,1104546.6903564,0.0,1.0
1983-01-18,13.75,14.0,13.75,14.0,409900,1.68055367528289,1.71110919665167,1.68055367528289,1.71110919665167,3353731.02501547,0.0,1.0
1983-01-19,13.88,13.88,13.62,13.75,215100,1.69644254639466,1.69644254639466,1.66466480417113,1.68055367528289,1759911.05996786,0.0,1.0
1983-01-20,13.88,14.0,13.75,13.88,135700,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,1110273.96949158,0.0,1.0
1983-01-21,14.0,14.0,13.75,13.88,83300,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,681546.217086578,0.0,1.0
1983-01-24,13.75,13.88,13.62,13.88,174700,1.68055367528289,1.69644254639466,1.66466480417113,1.69644254639466,1429365.23559454,0.0,1.0
1983-01-25,13.88,14.0,13.75,13.75,78600,1.69644254639466,1.71110919665167,1.68055367528289,1.68055367528289,643091.628607502,0.0,1.0
1983-01-26,14.0,14.0,13.88,13.88,66100,1.71110919665167,1.71110919665167,1.69644254639466,1.69644254639466,540818.786907837,0.0,1.0
1983-01-27,14.12,14.12,13.75,14.0,188300,1.72577584690869,1.72577584690869,1.68055367528289,1.71110919665167,1540638.08736377,0.0,1.0
1983-01-28,14.0,14.12,13.88,14.12,69800,1.71110919665167,1.72577584690869,1.69644254639466,1.72577584690869,571091.548050939,0.0,1.0
1983-01-31,14.0,14.12,13.88,14.0,52300,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,427909.569671405,0.0,1.0
1983-02-01,14.0,14.12,13.88,14.0,61700,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,504818.746629555,0.0,1.0
1983-02-02,14.0,14.0,13.88,14.0,48100,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,393545.894860317,0.0,1.0
1983-02-03,14.0,14.0,13.88,14.0,69800,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,571091.548050939,0.0,1.0
1983-02-04,14.12,14.25,14.0,14.0,79100,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,647182.542275488,0.0,1.0
1983-02-07,14.12,14.25,14.0,14.12,149700,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,1224819.5521952,0.0,1.0
1983-02-08,14.0,14.12,13.88,14.12,100900,1.71110919665167,1.72577584690869,1.69644254639466,1.72577584690869,825546.378199709,0.0,1.0
1983-02-09,13.88,14.0,13.75,14.0,679100,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,5556278.94385948,0.0,1.0
1983-02-10,13.88,14.0,13.75,13.88,87500,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,715909.891897665,0.0,1.0
1983-02-11,13.88,14.0,13.75,13.88,178000,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,1456365.26580325,0.0,1.0
1983-02-14,14.0,14.0,13.75,13.88,115000,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,940910.143636933,0.0,1.0
1983-02-15,14.0,14.0,13.88,14.0,116800,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,955637.432841685,0.0,1.0
1983-02-16,14.0,14.0,13.88,14.0,90700,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,742091.739372781,0.0,1.0
1983-02-17,14.0,14.0,13.75,14.0,70400,1.71110919665167,1.71110919665167,1.68055367528289,1.71110919665167,576000.644452523,0.0,1.0
1983-02-18,13.88,14.0,13.88,14.0,97800,1.69644254639466,1.71110919665167,1.69644254639466,1.71110919665167,800182.71345819,0.0,1.0
1983-02-22,14.0,14.12,13.88,13.88,63100,1.71110919665167,1.72577584690869,1.69644254639466,1.69644254639466,516273.304899917,0.0,1.0
1983-02-23,14.12,14.12,13.88,14.0,54100,1.72577584690869,1.72577584690869,1.69644254639466,1.71110919665167,442636.858876156,0.0,1.0
1983-02-24,14.12,14.25,14.0,14.12,86300,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,706091.699094496,0.0,1.0
1983-02-25,14.38,14.38,14.0,14.12,77900,1.75755358913222,1.75755358913222,1.71110919665167,1.72577584690869,637364.349472321,0.0,1.0
1983-02-28,14.38,14.5,14.25,14.38,56800,1.75755358913222,1.77222023938923,1.74166471802045,1.75755358913222,464727.792683284,0.0,1.0
1983-03-01,14.5,14.62,14.38,14.38,138800,1.77222023938923,1.78688688964624,1.75755358913222,1.75755358913222,1135637.6342331,0.0,1.0
1983-03-02,14.75,14.88,14.5,14.5,183000,1.80277576075801,1.81866463186978,1.77222023938923,1.77222023938923,1497274.40248312,0.0,1.0
1983-03-03,14.88,14.88,14.75,14.75,315900,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,2584639.25543397,0.0,1.0
1983-03-04,14.88,15.12,14.75,14.88,291800,1.81866463186978,1.8479979323838,1.80277576075801,1.81866463186978,2387457.21663701,0.0,1.0
1983-03-07,15.25,15.25,14.88,14.88,187000,1.86388680349557,1.86388680349557,1.81866463186978,1.81866463186978,1530001.71182701,0.0,1.0
1983-03-08,15.12,15.25,15.0,15.25,246500,1.8479979323838,1.86388680349557,1.83333128212679,1.86388680349557,2016820.43831743,0.0,1.0
1983-03-09,15.12,15.25,15.0,15.12,345600,1.8479979323838,1.86388680349557,1.83333128212679,1.8479979323838,2827639.52731239,0.0,1.0
1983-03-10,14.38,14.62,14.38,14.62,180300,1.75755358913222,1.78688688964624,1.75755358913222,1.78688688964624,1475183.46867599,0.0,1.0
1983-03-11,14.38,14.5,14.38,14.38,97000,1.75755358913222,1.77222023938923,1.75755358913222,1.75755358913222,793637.251589411,0.0,1.0
1983-03-14,14.38,14.5,14.25,14.38,98100,1.75755358913222,1.77222023938923,1.74166471802045,1.75755358913222,802637.261658982,0.0,1.0
1983-03-15,14.38,14.5,14.38,14.38,65000,1.75755358913222,1.77222023938923,1.75755358913222,1.75755358913222,531818.776838265,0.0,1.0
1983-03-16,14.25,14.38,14.25,14.38,311600,1.74166471802045,1.75755358913222,1.74166471802045,1.75755358913222,2549457.39788929,0.0,1.0
1983-03-17,14.25,14.25,14.12,14.25,61000,1.74166471802045,1.74166471802045,1.72577584690869,1.74166471802045,499091.467494373,0.0,1.0
1983-03-18,14.38,14.38,14.12,14.25,85000,1.75755358913222,1.75755358913222,1.72577584690869,1.74166471802045,695455.323557731,0.0,1.0
1983-03-21,14.25,14.38,14.25,14.38,105400,1.74166471802045,1.75755358913222,1.74166471802045,1.75755358913222,862364.601211589,0.0,1.0
1983-03-22,14.38,14.38,14.25,14.25,99200,1.75755358913222,1.75755358913222,1.74166471802045,1.74166471802045,811637.271728552,0.0,1.0
1983-03-23,14.25,14.38,14.12,14.38,169100,1.74166471802045,1.75755358913222,1.72577584690869,1.75755358913222,1383547.00251309,0.0,1.0
1983-03-24,14.0,14.25,14.0,14.25,215400,1.71110919665167,1.74166471802045,1.71110919665167,1.74166471802045,1762365.60816866,0.0,1.0
1983-03-25,14.12,14.25,14.0,14.0,151000,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,1235455.92773197,0.0,1.0
1983-03-28,14.0,14.88,14.0,14.12,162400,1.71110919665167,1.81866463186978,1.71110919665167,1.72577584690869,1328728.75936207,0.0,1.0
1983-03-29,14.12,14.12,14.0,14.0,87200,1.72577584690869,1.72577584690869,1.71110919665167,1.71110919665167,713455.343696872,0.0,1.0
1983-03-30,13.88,14.12,13.88,14.12,67400,1.69644254639466,1.72577584690869,1.69644254639466,1.72577584690869,551455.162444601,0.0,1.0
1983-03-31,13.88,14.75,13.75,13.88,92900,1.69644254639466,1.80277576075801,1.68055367528289,1.69644254639466,760091.759511921,0.0,1.0
1983-04-04,14.0,14.0,13.75,13.88,135500,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,1108637.60402439,0.0,1.0
1983-04-05,14.0,14.12,13.88,14.0,68800,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,562909.720714965,0.0,1.0
1983-04-06,14.0,14.0,13.88,14.0,161900,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,1324637.84569408,0.0,1.0
1983-04-07,14.12,14.12,13.88,14.0,178800,1.72577584690869,1.72577584690869,1.69644254639466,1.71110919665167,1462910.72767203,0.0,1.0
1983-04-08,13.88,14.0,13.88,14.0,106100,1.69644254639466,1.71110919665167,1.69644254639466,1.71110919665167,868091.880346768,0.0,1.0
1983-04-11,14.0,14.12,13.88,13.88,80900,1.71110919665167,1.72577584690869,1.69644254639466,1.69644254639466,661909.831480243,0.0,1.0
1983-04-12,14.0,14.12,14.0,14.0,71700,1.71110919665167,1.72577584690869,1.71110919665167,1.71110919665167,586637.019989288,0.0,1.0
1983-04-13,14.12,14.25,14.0,14.0,86200,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,705273.516360899,0.0,1.0
1983-04-14,14.38,14.38,14.0,14.12,130200,1.75755358913222,1.75755358913222,1.71110919665167,1.72577584690869,1065273.91914372,0.0,1.0
1983-04-15,14.38,14.5,14.12,14.38,130400,1.75755358913222,1.77222023938923,1.72577584690869,1.75755358913222,1066910.28461092,0.0,1.0
1983-04-18,14.5,14.5,14.25,14.38,109900,1.77222023938923,1.77222023938923,1.74166471802045,1.75755358913222,899182.824223469,0.0,1.0
1983-04-19,14.5,14.5,14.38,14.5,87900,1.77222023938923,1.77222023938923,1.75755358913222,1.77222023938923,719182.622832056,0.0,1.0
1983-04-20,14.5,14.62,14.25,14.5,129700,1.77222023938923,1.78688688964624,1.74166471802045,1.77222023938923,1061183.00547574,0.0,1.0
1983-04-21,14.5,14.62,14.38,14.5,100300,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,820637.281798125,0.0,1.0
1983-04-22,14.38,14.75,14.38,14.5,105200,1.75755358913222,1.80277576075801,1.75755358913222,1.77222023938923,860728.235744392,0.0,1.0
1983-04-25,14.38,14.62,14.38,14.38,69800,1.75755358913222,1.78688688964624,1.75755358913222,1.75755358913222,571091.548050937,0.0,1.0
1983-04-26,14.5,14.62,14.38,14.38,110600,1.77222023938923,1.78688688964624,1.75755358913222,1.75755358913222,904910.10335865,0.0,1.0
1983-04-27,14.5,14.62,14.38,14.5,67200,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,549818.796977408,0.0,1.0
1983-04-28,14.5,14.62,14.5,14.5,62300,1.77222023938923,1.78688688964624,1.77222023938923,1.77222023938923,509727.843031138,0.0,1.0
1983-04-29,14.62,14.75,14.5,14.5,75800,1.78688688964624,1.80277576075801,1.77222023938923,1.77222023938923,620182.51206678,0.0,1.0
1983-05-02,14.62,14.75,14.62,14.62,106600,1.78688688964624,1.80277576075801,1.78688688964624,1.78688688964624,872182.794014759,0.0,1.0
1983-05-03,14.75,14.75,14.62,14.62,214800,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,1757456.51176707,0.0,1.0
1983-05-04,14.88,14.88,14.75,14.75,86800,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,710182.612762483,0.0,1.0
1983-05-05,15.0,15.0,14.75,14.88,130800,1.83333128212679,1.83333128212679,1.80277576075801,1.81866463186978,1070183.01554531,0.0,1.0
1983-05-06,14.75,15.12,14.75,15.0,72900,1.80277576075801,1.8479979323838,1.80277576075801,1.83333128212679,596455.212792456,0.0,1.0
1983-05-09,14.88,14.88,14.62,14.75,83400,1.81866463186978,1.81866463186978,1.78688688964624,1.80277576075801,682364.399820174,0.0,1.0
1983-05-10,15.0,15.12,14.75,14.88,327800,1.83333128212679,1.8479979323838,1.80277576075801,1.81866463186978,2682003.00073206,0.0,1.0
1983-05-11,15.0,15.12,14.88,15.0,202600,1.83333128212679,1.8479979323838,1.81866463186978,1.83333128212679,1657638.2182682,0.0,1.0
1983-05-12,15.0,15.0,14.88,15.0,85700,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,701182.602692914,0.0,1.0
1983-05-13,15.0,15.0,14.88,15.0,98100,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,802637.261658983,0.0,1.0
1983-05-16,15.0,15.0,14.75,15.0,73500,1.83333128212679,1.83333128212679,1.80277576075801,1.83333128212679,601364.30919404,0.0,1.0
1983-05-17,15.0,15.0,14.75,15.0,73300,1.83333128212679,1.83333128212679,1.80277576075801,1.83333128212679,599727.943726845,0.0,1.0
1983-05-18,14.88,15.0,14.88,15.0,70500,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,576818.827186118,0.0,1.0
1983-05-19,14.88,15.0,14.88,14.88,84700,1.81866463186978,1.83333128212679,1.81866463186978,1.81866463186978,693000.775356939,0.0,1.0
1983-05-20,15.0,15.12,14.88,14.88,119800,1.83333128212679,1.8479979323838,1.81866463186978,1.81866463186978,980182.914849605,0.0,1.0
1983-05-23,14.88,15.0,14.88,15.0,110600,1.81866463186978,1.83333128212679,1.81866463186978,1.83333128212679,904910.103358648,0.0,1.0
1983-05-24,15.0,15.0,14.88,14.88,147900,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,1210092.26299046,0.0,1.0
1983-05-25,15.0,15.0,14.88,15.0,206700,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,1691183.71034569,0.0,1.0
1983-05-26,15.0,15.12,14.88,15.0,223700,1.83333128212679,1.8479979323838,1.81866463186978,1.83333128212679,1830274.77505723,0.0,1.0
1983-05-27,15.0,15.25,15.0,15.0,147100,1.83333128212679,1.86388680349557,1.83333128212679,1.83333128212679,1203546.80112168,0.0,1.0
1983-05-31,15.25,15.25,15.0,15.0,91800,1.86388680349557,1.86388680349557,1.83333128212679,1.83333128212679,751091.749442352,0.0,1.0
1983-06-01,15.12,15.25,15.0,15.25,136300,1.8479979323838,1.86388680349557,1.83333128212679,1.86388680349557,1115183.06589317,0.0,1.0
1983-06-02,15.25,15.25,15.0,15.12,55200,1.86388680349557,1.86388680349557,1.83333128212679,1.8479979323838,451636.868945728,0.0,1.0
1983-06-03,15.25,15.25,15.12,15.25,99900,1.86388680349557,1.86388680349557,1.8479979323838,1.86388680349557,817364.550863735,0.0,1.0
1983-06-06,15.25,15.25,15.0,15.25,56300,1.86388680349557,1.86388680349557,1.83333128212679,1.86388680349557,460636.879015298,0.0,1.0
1983-06-07,15.25,15.25,15.0,15.25,63600,1.86388680349557,1.86388680349557,1.83333128212679,1.86388680349557,520364.218567904,0.0,1.0
1983-06-08,15.0,15.25,14.88,15.25,112600,1.83333128212679,1.86388680349557,1.81866463186978,1.86388680349557,921273.758030597,0.0,1.0
1983-06-09,15.0,15.0,14.88,15.0,134800,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,1102910.3248892,0.0,1.0
1983-06-10,14.38,14.38,14.25,14.38,136000,1.75755358913222,1.75755358913222,1.74166471802045,1.75755358913222,1112728.51769237,0.0,1.0
1983-06-13,14.38,14.38,14.25,14.38,180900,1.75755358913222,1.75755358913222,1.74166471802045,1.75755358913222,1480092.56507757,0.0,1.0
1983-06-14,14.12,14.38,14.12,14.38,146600,1.72577584690869,1.75755358913222,1.72577584690869,1.75755358913222,1199455.88745369,0.0,1.0
1983-06-15,14.25,14.25,14.0,14.12,176400,1.74166471802045,1.74166471802045,1.71110919665167,1.72577584690869,1443274.3420657,0.0,1.0
1983-06-16,14.25,14.25,14.0,14.25,177500,1.74166471802045,1.74166471802045,1.71110919665167,1.74166471802045,1452274.35213527,0.0,1.0
1983-06-17,14.12,14.5,14.0,14.25,84700,1.72577584690869,1.77222023938923,1.71110919665167,1.74166471802045,693000.775356939,0.0,1.0
1983-06-20,14.0,14.12,14.0,14.12,69000,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,564546.08618216,0.0,1.0
1983-06-21,14.12,14.25,14.0,14.0,110300,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,902455.555157856,0.0,1.0
1983-06-22,14.25,14.25,14.12,14.12,265000,1.74166471802045,1.74166471802045,1.72577584690869,1.72577584690869,2168184.24403293,0.0,1.0
1983-06-23,14.12,14.25,14.0,14.25,159400,1.72577584690869,1.74166471802045,1.71110919665167,1.74166471802045,1304183.27735414,0.0,1.0
1983-06-24,14.0,14.25,14.0,14.12,59700,1.71110919665167,1.74166471802045,1.71110919665167,1.72577584690869,488455.091957608,0.0,1.0
1983-06-27,14.0,14.25,14.0,14.0,65600,1.71110919665167,1.74166471802045,1.71110919665167,1.71110919665167,536727.873239851,0.0,1.0
1983-06-28,13.88,14.12,13.88,14.0,414700,1.69644254639466,1.72577584690869,1.69644254639466,1.71110919665167,3393003.79622813,0.0,1.0
1983-06-29,13.75,14.0,13.75,13.88,63700,1.68055367528289,1.71110919665167,1.68055367528289,1.69644254639466,521182.401301501,0.0,1.0
1983-06-30,14.0,14.0,13.88,13.88,316600,1.71110919665167,1.71110919665167,1.69644254639466,1.69644254639466,2590366.53456916,0.0,1.0
1983-07-01,14.0,14.0,13.88,14.0,54100,1.71110919665167,1.71110919665167,1.69644254639466,1.71110919665167,442636.858876157,0.0,1.0
1983-07-05,13.88,14.0,13.75,14.0,99100,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,810819.088994955,0.0,1.0
1983-07-06,13.88,14.0,13.75,13.88,140500,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,1149546.74070425,0.0,1.0
1983-07-07,13.75,13.88,13.62,13.88,90400,1.68055367528289,1.69644254639466,1.66466480417113,1.69644254639466,739637.191171989,0.0,1.0
1983-07-08,13.75,13.88,13.62,13.75,61300,1.68055367528289,1.69644254639466,1.66466480417113,1.68055367528289,501546.015695165,0.0,1.0
1983-07-11,13.75,13.88,13.25,13.75,77100,1.68055367528289,1.69644254639466,1.61944263254533,1.68055367528289,630818.887603544,0.0,1.0
1983-07-12,13.62,13.88,13.38,13.75,84700,1.66466480417113,1.69644254639466,1.6353315036571,1.68055367528289,693000.775356939,0.0,1.0
1983-07-13,13.62,13.62,13.5,13.62,49000,1.66466480417113,1.66466480417113,1.64999815391411,1.66466480417113,400909.539462692,0.0,1.0
1983-07-14,13.62,13.75,13.5,13.62,60100,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,491727.822891996,0.0,1.0
1983-07-15,13.62,13.75,13.5,13.62,62300,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,509727.843031137,0.0,1.0
1983-07-18,13.62,13.75,13.0,13.62,128300,1.66466480417113,1.68055367528289,1.58888711117655,1.66466480417113,1049728.44720537,0.0,1.0
1983-07-19,13.75,13.88,13.62,13.62,160600,1.68055367528289,1.69644254639466,1.66466480417113,1.66466480417113,1314001.47015732,0.0,1.0
1983-07-20,14.25,14.25,13.75,13.75,350000,1.74166471802045,1.74166471802045,1.68055367528289,1.68055367528289,2863639.56759067,0.0,1.0
1983-07-21,14.25,14.38,14.12,14.25,85400,1.74166471802045,1.75755358913222,1.72577584690869,1.74166471802045,698728.054492122,0.0,1.0
1983-07-22,14.25,14.38,14.12,14.25,147900,1.74166471802045,1.75755358913222,1.72577584690869,1.74166471802045,1210092.26299046,0.0,1.0
1983-07-25,14.38,14.38,14.25,14.25,58100,1.75755358913222,1.75755358913222,1.74166471802045,1.74166471802045,475364.168220049,0.0,1.0
1983-07-26,14.38,14.5,14.25,14.38,96600,1.75755358913222,1.77222023938923,1.74166471802045,1.75755358913222,790364.520655022,0.0,1.0
1983-07-27,14.25,14.38,14.25,14.38,198500,1.74166471802045,1.75755358913222,1.74166471802045,1.75755358913222,1624092.72619071,0.0,1.0
1983-07-28,14.38,14.38,14.25,14.25,40100,1.75755358913222,1.75755358913222,1.74166471802045,1.74166471802045,328091.27617253,0.0,1.0
1983-07-29,14.38,14.38,14.25,14.38,72000,1.75755358913222,1.75755358913222,1.74166471802045,1.75755358913222,589091.568190078,0.0,1.0
1983-08-01,14.38,14.38,14.25,14.38,49700,1.75755358913222,1.75755358913222,1.74166471802045,1.75755358913222,406636.818597873,0.0,1.0
1983-08-02,14.25,14.38,14.12,14.38,53800,1.74166471802045,1.75755358913222,1.72577584690869,1.75755358913222,440182.310675365,0.0,1.0
1983-08-03,14.12,14.38,14.12,14.25,46500,1.72577584690869,1.75755358913222,1.72577584690869,1.74166471802045,380454.971122759,0.0,1.0
1983-08-04,14.12,14.25,14.12,14.12,58600,1.72577584690869,1.74166471802045,1.72577584690869,1.72577584690869,479455.081888036,0.0,1.0
1983-08-05,14.25,14.38,14.12,14.12,77200,1.74166471802045,1.75755358913222,1.72577584690869,1.72577584690869,631637.070337141,0.0,1.0
1983-08-08,14.0,14.62,14.0,14.25,100900,1.71110919665167,1.78688688964624,1.71110919665167,1.74166471802045,825546.378199709,0.0,1.0
1983-08-09,14.0,14.12,13.88,14.0,77900,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,637364.349472323,0.0,1.0
1983-08-10,14.12,14.12,14.0,14.0,148500,1.72577584690869,1.72577584690869,1.71110919665167,1.71110919665167,1215001.35939204,0.0,1.0
1983-08-11,14.25,14.25,14.0,14.12,70500,1.74166471802045,1.74166471802045,1.71110919665167,1.72577584690869,576818.82718612,0.0,1.0
1983-08-12,14.12,14.38,14.12,14.25,80400,1.72577584690869,1.75755358913222,1.72577584690869,1.74166471802045,657818.917812254,0.0,1.0
1983-08-15,14.5,14.5,14.12,14.12,205700,1.77222023938923,1.77222023938923,1.72577584690869,1.72577584690869,1683001.88300971,0.0,1.0
1983-08-16,14.5,14.62,14.38,14.5,150000,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,1227274.100396,0.0,1.0
1983-08-17,14.75,14.75,14.38,14.5,61100,1.80277576075801,1.80277576075801,1.75755358913222,1.77222023938923,499909.65022797,0.0,1.0
1983-08-18,14.62,14.88,14.62,14.75,95100,1.78688688964624,1.81866463186978,1.78688688964624,1.80277576075801,778091.779651065,0.0,1.0
1983-08-19,14.75,14.75,14.5,14.62,100600,1.80277576075801,1.80277576075801,1.77222023938923,1.78688688964624,823091.829998917,0.0,1.0
1983-08-22,14.62,14.75,14.5,14.75,243600,1.78688688964624,1.80277576075801,1.77222023938923,1.80277576075801,1993093.13904311,0.0,1.0
1983-08-23,14.62,14.75,14.5,14.62,99900,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,817364.550863738,0.0,1.0
1983-08-24,14.62,14.62,14.5,14.62,50300,1.78688688964624,1.78688688964624,1.77222023938923,1.78688688964624,411545.914999459,0.0,1.0
1983-08-25,14.5,14.62,14.5,14.62,55400,1.77222023938923,1.78688688964624,1.77222023938923,1.78688688964624,453273.234412922,0.0,1.0
1983-08-26,14.5,14.62,14.5,14.5,35000,1.77222023938923,1.78688688964624,1.77222023938923,1.77222023938923,286363.956759067,0.0,1.0
1983-08-29,14.5,14.62,14.5,14.5,33600,1.77222023938923,1.78688688964624,1.77222023938923,1.77222023938923,274909.398488704,0.0,1.0
1983-08-30,14.62,14.75,14.5,14.5,70100,1.78688688964624,1.80277576075801,1.77222023938923,1.77222023938923,573546.096251732,0.0,1.0
1983-08-31,14.75,14.75,14.5,14.62,90100,1.80277576075801,1.80277576075801,1.77222023938923,1.78688688964624,737182.642971197,0.0,1.0
1983-09-01,14.62,14.75,14.38,14.75,42800,1.78688688964624,1.80277576075801,1.75755358913222,1.80277576075801,350182.209979659,0.0,1.0
1983-09-02,14.75,14.88,14.62,14.62,62900,1.80277576075801,1.81866463186978,1.78688688964624,1.78688688964624,514636.939432722,0.0,1.0
1983-09-06,14.75,14.88,14.62,14.75,53100,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,434455.031540184,0.0,1.0
1983-09-07,14.75,14.88,14.62,14.75,135500,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,1108637.60402439,0.0,1.0
1983-09-08,14.88,14.88,14.75,14.75,49200,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,402545.904929887,0.0,1.0
1983-09-09,14.75,14.88,14.75,14.88,206900,1.80277576075801,1.81866463186978,1.80277576075801,1.81866463186978,1692820.07581288,0.0,1.0
1983-09-12,14.88,14.88,14.75,14.75,193600,1.81866463186978,1.81866463186978,1.80277576075801,1.80277576075801,1584001.77224443,0.0,1.0
1983-09-13,14.88,14.88,14.75,14.88,250100,1.81866463186978,1.81866463186978,1.80277576075801,1.81866463186978,2046275.01672692,0.0,1.0
1983-09-14,14.75,15.0,14.75,14.88,480300,1.80277576075801,1.83333128212679,1.80277576075801,1.81866463186978,3929731.66946799,0.0,1.0
1983-09-15,14.75,14.88,14.75,14.75,227700,1.80277576075801,1.81866463186978,1.80277576075801,1.80277576075801,1863002.08440113,0.0,1.0
1983-09-16,14.25,14.38,14.12,14.38,107900,1.74166471802045,1.75755358913222,1.72577584690869,1.75755358913222,882819.169551522,0.0,1.0
1983-09-19,14.25,14.38,14.12,14.25,315500,1.74166471802045,1.75755358913222,1.72577584690869,1.74166471802045,2581366.52449959,0.0,1.0
1983-09-20,14.38,14.38,14.25,14.25,114200,1.75755358913222,1.75755358913222,1.74166471802045,1.74166471802045,934364.681768152,0.0,1.0
1983-09-21,14.38,14.38,14.25,14.38,104200,1.75755358913222,1.75755358913222,1.74166471802045,1.75755358913222,852546.408408419,0.0,1.0
1983-09-22,14.38,14.38,14.25,14.38,49800,1.75755358913222,1.75755358913222,1.74166471802045,1.75755358913222,407455.001331471,0.0,1.0
1983-09-23,14.25,14.38,14.25,14.38,151800,1.74166471802045,1.75755358913222,1.74166471802045,1.75755358913222,1242001.38960075,0.0,1.0
1983-09-26,14.5,14.5,14.25,14.25,61500,1.77222023938923,1.77222023938923,1.74166471802045,1.74166471802045,503182.38116236,0.0,1.0
1983-09-27,14.5,14.5,14.25,14.5,109400,1.77222023938923,1.77222023938923,1.74166471802045,1.77222023938923,895091.910555482,0.0,1.0
1983-09-28,14.5,14.5,14.38,14.5,76500,1.77222023938923,1.77222023938923,1.75755358913222,1.77222023938923,625909.79120196,0.0,1.0
1983-09-29,14.62,14.62,14.38,14.5,94500,1.78688688964624,1.78688688964624,1.75755358913222,1.77222023938923,773182.683249481,0.0,1.0
1983-09-30,14.62,14.75,14.5,14.62,384800,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,3148367.15888254,0.0,1.0
1983-10-03,14.62,14.62,14.5,14.62,86100,1.78688688964624,1.78688688964624,1.77222023938923,1.78688688964624,704455.333627305,0.0,1.0
1983-10-04,14.75,14.75,14.62,14.62,178500,1.80277576075801,1.80277576075801,1.78688688964624,1.78688688964624,1460456.17947124,0.0,1.0
1983-10-05,15.0,15.12,14.62,14.75,340000,1.83333128212679,1.8479979323838,1.78688688964624,1.80277576075801,2781821.29423093,0.0,1.0
1983-10-06,15.25,15.38,15.0,15.0,357300,1.86388680349557,1.87977567460734,1.83333128212679,1.83333128212679,2923366.90714327,0.0,1.0
1983-10-07,15.5,15.5,15.12,15.25,172400,1.89444232486435,1.89444232486435,1.8479979323838,1.86388680349557,1410547.0327218,0.0,1.0
1983-10-10,15.25,15.5,15.12,15.5,216600,1.86388680349557,1.89444232486435,1.8479979323838,1.89444232486435,1772183.80097182,0.0,1.0
1983-10-11,15.25,15.38,15.12,15.25,116600,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,954001.06737449,0.0,1.0
1983-10-12,15.25,15.38,15.12,15.25,196800,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,1610183.61971955,0.0,1.0
1983-10-13,15.75,15.75,15.12,15.25,252000,1.92499784623313,1.92499784623313,1.8479979323838,1.86388680349557,2061820.48866528,0.0,1.0
1983-10-14,15.25,15.38,15.12,15.38,262300,1.86388680349557,1.87977567460734,1.8479979323838,1.87977567460734,2146093.3102258,0.0,1.0
1983-10-17,15.25,15.38,15.12,15.25,90200,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,738000.825704794,0.0,1.0
1983-10-18,15.25,15.38,15.12,15.25,194500,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,1591365.41684681,0.0,1.0
1983-10-19,15.25,15.25,15.0,15.25,348800,1.86388680349557,1.86388680349557,1.83333128212679,1.86388680349557,2853821.3747875,0.0,1.0
1983-10-20,15.75,15.75,15.12,15.25,731400,1.92499784623313,1.92499784623313,1.8479979323838,1.86388680349557,5984188.51353089,0.0,1.0
1983-10-21,15.75,16.0,15.75,15.75,251300,1.92499784623313,1.95555336760191,1.92499784623313,1.92499784623313,2056093.2095301,0.0,1.0
1983-10-24,15.75,15.88,15.62,15.75,343100,1.92499784623313,1.9408867173449,1.90910897512136,1.92499784623313,2807184.95897245,0.0,1.0
1983-10-25,15.88,16.0,15.75,15.75,371500,1.9408867173449,1.95555336760191,1.92499784623313,1.92499784623313,3039548.85531408,0.0,1.0
1983-10-26,15.75,15.88,15.75,15.88,549100,1.92499784623313,1.9408867173449,1.92499784623313,1.9408867173449,4492641.39018295,0.0,1.0
1983-10-27,15.75,16.0,15.75,15.75,101700,1.92499784623313,1.95555336760191,1.92499784623313,1.92499784623313,832091.840068487,0.0,1.0
1983-10-28,15.75,15.88,15.75,15.75,62300,1.92499784623313,1.9408867173449,1.92499784623313,1.92499784623313,509727.843031138,0.0,1.0
1983-10-31,15.88,15.88,15.62,15.75,115400,1.9408867173449,1.9408867173449,1.90910897512136,1.92499784623313,944182.87457132,0.0,1.0
1983-11-01,15.75,16.0,15.62,15.88,103600,1.92499784623313,1.95555336760191,1.90910897512136,1.9408867173449,847637.312006837,0.0,1.0
1983-11-02,15.88,15.88,15.62,15.75,67800,1.9408867173449,1.9408867173449,1.90910897512136,1.92499784623313,554727.89337899,0.0,1.0
1983-11-03,15.88,15.88,15.75,15.88,121700,1.9408867173449,1.9408867173449,1.92499784623313,1.9408867173449,995728.386787952,0.0,1.0
1983-11-04,15.88,15.88,15.62,15.88,141300,1.9408867173449,1.9408867173449,1.90910897512136,1.9408867173449,1156092.20257303,0.0,1.0
1983-11-07,15.62,15.88,15.62,15.88,75300,1.90910897512136,1.9408867173449,1.90910897512136,1.9408867173449,616091.598398793,0.0,1.0
1983-11-08,15.5,15.75,15.5,15.62,215200,1.89444232486435,1.92499784623313,1.89444232486435,1.90910897512136,1760729.24270146,0.0,1.0
1983-11-09,15.62,15.75,15.5,15.5,206000,1.90910897512136,1.92499784623313,1.89444232486435,1.89444232486435,1685456.43121051,0.0,1.0
1983-11-10,15.75,15.75,15.5,15.62,219300,1.92499784623313,1.92499784623313,1.89444232486435,1.90910897512136,1794274.73477895,0.0,1.0
1983-11-11,15.75,15.75,15.5,15.75,198700,1.92499784623313,1.92499784623313,1.89444232486435,1.92499784623313,1625729.0916579,0.0,1.0
1983-11-14,15.62,15.75,15.62,15.75,159300,1.90910897512136,1.92499784623313,1.90910897512136,1.92499784623313,1303365.09462055,0.0,1.0
1983-11-15,15.62,15.75,15.5,15.62,146800,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,1201092.25292089,0.0,1.0
1983-11-16,15.62,15.62,15.5,15.62,192400,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,1574183.57944127,0.0,1.0
1983-11-17,15.62,15.75,15.5,15.62,143700,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,1175728.58817937,0.0,1.0
1983-11-18,15.5,15.62,15.38,15.62,67200,1.89444232486435,1.90910897512136,1.87977567460734,1.90910897512136,549818.796977408,0.0,1.0
1983-11-21,15.38,15.5,15.38,15.5,77000,1.87977567460734,1.89444232486435,1.87977567460734,1.89444232486435,630000.704869945,0.0,1.0
1983-11-22,15.88,15.88,15.38,15.38,210300,1.9408867173449,1.9408867173449,1.87977567460734,1.87977567460734,1720638.28875519,0.0,1.0
1983-11-23,15.62,15.75,15.5,15.75,57800,1.90910897512136,1.92499784623313,1.89444232486435,1.92499784623313,472909.620019259,0.0,1.0
1983-11-25,15.25,15.62,15.25,15.62,282200,1.86388680349557,1.90910897512136,1.86388680349557,1.90910897512136,2308911.67421167,0.0,1.0
1983-11-28,14.0,15.38,14.0,15.25,224800,1.71110919665167,1.87977567460734,1.71110919665167,1.86388680349557,1839274.7851268,0.0,1.0
1983-11-29,14.5,14.62,13.75,14.0,343500,1.77222023938923,1.78688688964624,1.68055367528289,1.71110919665167,2810457.68990684,0.0,1.0
1983-11-30,14.5,14.62,14.38,14.5,159400,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,1304183.27735415,0.0,1.0
1983-12-01,14.25,14.5,14.25,14.5,117800,1.74166471802045,1.77222023938923,1.74166471802045,1.77222023938923,963819.260177658,0.0,1.0
1983-12-02,14.25,14.5,14.12,14.25,373400,1.74166471802045,1.77222023938923,1.72577584690869,1.74166471802045,3055094.32725244,0.0,1.0
1983-12-05,14.25,14.25,14.0,14.25,234800,1.74166471802045,1.74166471802045,1.71110919665167,1.74166471802045,1921093.05848654,0.0,1.0
1983-12-06,14.12,14.25,14.0,14.25,96300,1.72577584690869,1.74166471802045,1.71110919665167,1.74166471802045,787909.972454229,0.0,1.0
1983-12-07,14.0,14.12,14.0,14.12,491200,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,4018913.5874301,0.0,1.0
1983-12-08,14.12,14.25,14.0,14.0,175700,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,1437547.06293051,0.0,1.0
1983-12-09,13.5,13.62,13.5,13.62,192600,1.64999815391411,1.66466480417113,1.64999815391411,1.66466480417113,1575819.94490846,0.0,1.0
1983-12-12,13.5,13.62,13.5,13.5,138400,1.64999815391411,1.66466480417113,1.64999815391411,1.64999815391411,1132364.90329871,0.0,1.0
1983-12-13,13.62,13.62,13.5,13.5,186600,1.66466480417113,1.66466480417113,1.64999815391411,1.64999815391411,1526728.98089262,0.0,1.0
1983-12-14,13.38,13.62,13.12,13.62,437100,1.6353315036571,1.66466480417113,1.60355376143357,1.66466480417113,3576276.72855393,0.0,1.0
1983-12-15,13.25,13.38,13.25,13.38,436600,1.61944263254533,1.6353315036571,1.61944263254533,1.6353315036571,3572185.81488596,0.0,1.0
1983-12-16,13.25,13.5,13.25,13.25,352300,1.61944263254533,1.64999815391411,1.61944263254533,1.61944263254533,2882457.77046341,0.0,1.0
1983-12-19,13.5,13.5,13.38,13.38,171200,1.64999815391411,1.64999815391411,1.6353315036571,1.6353315036571,1400728.83991863,0.0,1.0
1983-12-20,13.62,13.62,13.38,13.5,209300,1.66466480417113,1.66466480417113,1.6353315036571,1.64999815391411,1712456.46141921,0.0,1.0
1983-12-21,13.75,14.0,13.5,13.62,376600,1.68055367528289,1.71110919665167,1.64999815391411,1.66466480417113,3081276.17472756,0.0,1.0
1983-12-22,14.0,14.0,13.88,13.88,216600,1.71110919665167,1.71110919665167,1.69644254639466,1.69644254639466,1772183.80097182,0.0,1.0
1983-12-23,13.88,14.0,13.88,14.0,255200,1.69644254639466,1.71110919665167,1.69644254639466,1.71110919665167,2088002.33614039,0.0,1.0
1983-12-27,13.88,13.88,13.62,13.88,401200,1.69644254639466,1.69644254639466,1.66466480417113,1.69644254639466,3282549.12719249,0.0,1.0
1983-12-28,13.88,14.0,13.75,13.88,159700,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,1306637.82555494,0.0,1.0
1983-12-29,13.88,14.12,13.88,13.88,153800,1.69644254639466,1.72577584690869,1.69644254639466,1.69644254639466,1258365.0442727,0.0,1.0
1983-12-30,13.75,14.0,13.75,13.88,79100,1.68055367528289,1.71110919665167,1.68055367528289,1.69644254639466,647182.54227549,0.0,1.0
1984-01-03,14.0,14.0,13.75,13.75,87500,1.71110919665167,1.71110919665167,1.68055367528289,1.68055367528289,715909.891897667,0.0,1.0
1984-01-04,14.12,14.25,13.88,14.0,135700,1.72577584690869,1.74166471802045,1.69644254639466,1.71110919665167,1110273.96949158,0.0,1.0
1984-01-05,14.25,14.38,14.12,14.12,106900,1.74166471802045,1.75755358913222,1.72577584690869,1.72577584690869,874637.342215549,0.0,1.0
1984-01-06,14.25,14.5,14.25,14.25,359600,1.74166471802045,1.77222023938923,1.74166471802045,1.74166471802045,2942185.11001601,0.0,1.0
1984-01-09,14.38,14.5,14.38,14.38,183400,1.75755358913222,1.77222023938923,1.75755358913222,1.75755358913222,1500547.13341751,0.0,1.0
1984-01-10,14.5,14.5,14.25,14.38,83700,1.77222023938923,1.77222023938923,1.74166471802045,1.75755358913222,684818.948020968,0.0,1.0
1984-01-11,14.25,14.5,14.12,14.5,481300,1.74166471802045,1.77222023938923,1.72577584690869,1.77222023938923,3937913.49680396,0.0,1.0
1984-01-12,14.38,14.5,14.12,14.25,51100,1.75755358913222,1.77222023938923,1.72577584690869,1.74166471802045,418091.376868236,0.0,1.0
1984-01-13,14.62,14.75,14.38,14.38,357400,1.78688688964624,1.80277576075801,1.75755358913222,1.75755358913222,2924185.08987687,0.0,1.0
1984-01-16,14.25,14.62,14.25,14.62,444100,1.74166471802045,1.78688688964624,1.74166471802045,1.78688688964624,3633549.51990576,0.0,1.0
1984-01-17,14.25,14.38,14.25,14.25,286900,1.74166471802045,1.75755358913222,1.74166471802045,1.74166471802045,2347366.26269075,0.0,1.0
1984-01-18,14.38,14.5,14.25,14.25,209800,1.75755358913222,1.77222023938923,1.74166471802045,1.74166471802045,1716547.3750872,0.0,1.0
1984-01-19,14.38,14.5,14.25,14.38,203700,1.75755358913222,1.77222023938923,1.74166471802045,1.75755358913222,1666638.22833776,0.0,1.0
1984-01-20,14.12,14.38,14.12,14.38,285800,1.72577584690869,1.75755358913222,1.72577584690869,1.75755358913222,2338366.25262117,0.0,1.0
1984-01-23,14.12,14.25,13.88,14.12,197300,1.72577584690869,1.74166471802045,1.69644254639466,1.72577584690869,1614274.53338753,0.0,1.0
1984-01-24,14.0,14.25,14.0,14.12,235900,1.71110919665167,1.74166471802045,1.71110919665167,1.72577584690869,1930093.06855611,0.0,1.0
1984-01-25,14.25,14.25,14.0,14.0,76800,1.74166471802045,1.74166471802045,1.71110919665167,1.71110919665167,628364.339402752,0.0,1.0
1984-01-26,14.25,14.25,13.75,14.25,62500,1.74166471802045,1.74166471802045,1.68055367528289,1.74166471802045,511364.208498333,0.0,1.0
1984-01-27,14.25,14.25,14.12,14.25,247700,1.74166471802045,1.74166471802045,1.72577584690869,1.74166471802045,2026638.63112059,0.0,1.0
1984-01-30,14.25,14.25,14.0,14.25,59200,1.74166471802045,1.74166471802045,1.71110919665167,1.74166471802045,484364.178289621,0.0,1.0
1984-01-31,14.0,14.25,14.0,14.25,152600,1.71110919665167,1.74166471802045,1.71110919665167,1.74166471802045,1248546.85146953,0.0,1.0
1984-02-01,14.12,14.12,14.0,14.0,176600,1.72577584690869,1.72577584690869,1.71110919665167,1.71110919665167,1444910.70753289,0.0,1.0
1984-02-02,14.12,14.12,14.0,14.12,85900,1.72577584690869,1.72577584690869,1.71110919665167,1.72577584690869,702818.968160107,0.0,1.0
1984-02-03,14.25,14.25,14.0,14.12,123500,1.74166471802045,1.74166471802045,1.71110919665167,1.72577584690869,1010455.67599271,0.0,1.0
1984-02-06,14.0,14.12,14.0,14.12,56000,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,458182.330814507,0.0,1.0
1984-02-07,13.88,14.12,13.75,14.0,125000,1.69644254639466,1.72577584690869,1.68055367528289,1.71110919665167,1022728.41699666,0.0,1.0
1984-02-08,13.38,13.88,13.25,13.88,309800,1.6353315036571,1.69644254639466,1.61944263254533,1.69644254639466,2534730.10868453,0.0,1.0
1984-02-09,13.25,13.38,12.75,13.38,248400,1.61944263254533,1.6353315036571,1.55833158980777,1.6353315036571,2032365.91025578,0.0,1.0
1984-02-10,13.38,13.62,13.25,13.25,246300,1.6353315036571,1.66466480417113,1.61944263254533,1.61944263254533,2015184.07285023,0.0,1.0
1984-02-13,13.5,13.62,13.38,13.38,127200,1.64999815391411,1.66466480417113,1.6353315036571,1.6353315036571,1040728.43713581,0.0,1.0
1984-02-14,13.75,13.88,13.62,13.62,156700,1.68055367528289,1.69644254639466,1.66466480417113,1.66466480417113,1282092.34354702,0.0,1.0
1984-02-15,13.62,13.75,13.5,13.75,82300,1.66466480417113,1.68055367528289,1.64999815391411,1.68055367528289,673364.389750603,0.0,1.0
1984-02-16,13.5,13.62,13.38,13.62,89400,1.64999815391411,1.66466480417113,1.6353315036571,1.66466480417113,731455.363836016,0.0,1.0
1984-02-17,13.25,13.62,13.12,13.5,87400,1.61944263254533,1.66466480417113,1.60355376143357,1.64999815391411,715091.709164069,0.0,1.0
1984-02-21,12.88,13.12,12.75,13.12,192400,1.57422046091954,1.60355376143357,1.55833158980777,1.60355376143357,1574183.57944127,0.0,1.0
1984-02-22,12.88,13.0,12.75,12.88,67300,1.57422046091954,1.58888711117655,1.55833158980777,1.57422046091954,550636.979711004,0.0,1.0
1984-02-23,12.88,13.0,12.75,12.88,96300,1.57422046091954,1.58888711117655,1.55833158980777,1.57422046091954,787909.97245423,0.0,1.0
1984-02-24,12.88,13.0,12.75,12.88,86100,1.57422046091954,1.58888711117655,1.55833158980777,1.57422046091954,704455.333627302,0.0,1.0
1984-02-27,13.5,13.5,12.88,12.88,205700,1.64999815391411,1.64999815391411,1.57422046091954,1.57422046091954,1683001.88300971,0.0,1.0
1984-02-28,13.62,13.75,13.5,13.5,118300,1.66466480417113,1.68055367528289,1.64999815391411,1.64999815391411,967910.173845642,0.0,1.0
1984-02-29,14.0,14.0,13.5,13.62,159100,1.71110919665167,1.71110919665167,1.64999815391411,1.66466480417113,1301728.72915336,0.0,1.0
1984-03-01,14.25,14.25,13.75,14.0,198300,1.74166471802045,1.74166471802045,1.68055367528289,1.71110919665167,1622456.36072351,0.0,1.0
1984-03-02,14.12,14.38,14.12,14.25,304000,1.72577584690869,1.75755358913222,1.72577584690869,1.74166471802045,2487275.51013588,0.0,1.0
1984-03-05,14.12,14.12,14.0,14.12,115900,1.72577584690869,1.72577584690869,1.71110919665167,1.72577584690869,948273.788239306,0.0,1.0
1984-03-06,14.0,14.12,14.0,14.12,168600,1.71110919665167,1.72577584690869,1.71110919665167,1.72577584690869,1379456.0888451,0.0,1.0
1984-03-07,13.75,14.12,13.75,14.0,55100,1.68055367528289,1.72577584690869,1.68055367528289,1.71110919665167,450818.686212131,0.0,1.0
1984-03-08,13.88,14.0,13.75,13.75,85100,1.69644254639466,1.71110919665167,1.68055367528289,1.68055367528289,696273.506291329,0.0,1.0
1984-03-09,13.62,13.88,13.5,13.88,62700,1.66466480417113,1.69644254639466,1.64999815391411,1.69644254639466,513000.573965526,0.0,1.0
1984-03-12,13.5,13.62,13.38,13.62,57700,1.64999815391411,1.66466480417113,1.6353315036571,1.66466480417113,472091.437285661,0.0,1.0
1984-03-13,13.75,13.88,13.5,13.5,74600,1.68055367528289,1.69644254639466,1.64999815391411,1.64999815391411,610364.319263611,0.0,1.0
1984-03-14,13.62,13.88,13.62,13.75,154500,1.66466480417113,1.69644254639466,1.66466480417113,1.68055367528289,1264092.32340788,0.0,1.0
1984-03-15,13.62,13.75,13.5,13.62,382800,1.66466480417113,1.68055367528289,1.64999815391411,1.66466480417113,3132003.50421058,0.0,1.0
1984-03-16,13.12,13.38,13.12,13.38,207500,1.60355376143357,1.6353315036571,1.60355376143357,1.6353315036571,1697729.17221446,0.0,1.0
1984-03-19,13.25,13.25,13.12,13.12,68700,1.61944263254533,1.61944263254533,1.60355376143357,1.60355376143357,562091.537981368,0.0,1.0
1984-03-20,13.25,13.38,13.12,13.25,57800,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,472909.620019259,0.0,1.0
1984-03-21,13.25,13.38,13.12,13.25,236500,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,1935002.16495769,0.0,1.0
1984-03-22,12.88,13.25,12.88,13.25,166300,1.57422046091954,1.61944263254533,1.57422046091954,1.61944263254533,1360637.88597236,0.0,1.0
1984-03-23,12.75,13.0,12.75,12.88,74000,1.55833158980777,1.58888711117655,1.55833158980777,1.57422046091954,605455.222862027,0.0,1.0
1984-03-26,12.75,13.0,12.75,12.75,118900,1.55833158980777,1.58888711117655,1.55833158980777,1.55833158980777,972819.270247229,0.0,1.0
1984-03-27,12.88,12.88,12.75,12.75,65500,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,535909.690506252,0.0,1.0
1984-03-28,12.88,13.0,12.75,12.88,89600,1.57422046091954,1.58888711117655,1.55833158980777,1.57422046091954,733091.729303209,0.0,1.0
1984-03-29,12.88,13.0,12.88,12.88,54800,1.57422046091954,1.58888711117655,1.57422046091954,1.57422046091954,448364.138011338,0.0,1.0
1984-03-30,12.88,13.12,12.75,12.88,109300,1.57422046091954,1.60355376143357,1.55833158980777,1.57422046091954,894273.727821883,0.0,1.0
1984-04-02,12.5,13.12,12.5,12.88,223500,1.52777606843899,1.60355376143357,1.52777606843899,1.57422046091954,1828638.40959004,0.0,1.0
1984-04-03,12.38,12.62,12.38,12.5,82000,1.51310941818198,1.54244271869601,1.51310941818198,1.52777606843899,670909.841549812,0.0,1.0
1984-04-04,12.62,12.75,12.38,12.38,186600,1.54244271869601,1.55833158980777,1.51310941818198,1.51310941818198,1526728.98089262,0.0,1.0
1984-04-05,12.5,12.75,12.5,12.62,116500,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,953182.884640894,0.0,1.0
1984-04-06,12.5,12.62,12.25,12.5,95300,1.52777606843899,1.54244271869601,1.49722054707021,1.52777606843899,779728.145118259,0.0,1.0
1984-04-09,12.62,12.62,12.38,12.5,181200,1.54244271869601,1.54244271869601,1.51310941818198,1.52777606843899,1482547.11327836,0.0,1.0
1984-04-10,12.5,12.75,12.5,12.62,148900,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,1218274.09032643,0.0,1.0
1984-04-11,12.38,12.62,12.38,12.5,62300,1.51310941818198,1.54244271869601,1.51310941818198,1.52777606843899,509727.843031138,0.0,1.0
1984-04-12,12.5,12.5,12.38,12.38,140000,1.52777606843899,1.52777606843899,1.51310941818198,1.51310941818198,1145455.82703627,0.0,1.0
1984-04-13,12.62,12.62,12.38,12.5,199600,1.54244271869601,1.54244271869601,1.51310941818198,1.52777606843899,1633092.73626027,0.0,1.0
1984-04-16,12.5,12.62,12.25,12.62,123300,1.52777606843899,1.54244271869601,1.49722054707021,1.54244271869601,1008819.31052551,0.0,1.0
1984-04-17,12.5,12.62,12.38,12.5,147700,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,1208455.89752326,0.0,1.0
1984-04-18,12.5,12.5,12.38,12.5,186900,1.52777606843899,1.52777606843899,1.51310941818198,1.52777606843899,1529183.52909342,0.0,1.0
1984-04-19,12.38,12.5,12.12,12.5,167400,1.51310941818198,1.52777606843899,1.48133167595845,1.52777606843899,1369637.89604193,0.0,1.0
1984-04-23,12.5,12.5,12.25,12.38,182600,1.52777606843899,1.52777606843899,1.49722054707021,1.51310941818198,1494001.67154873,0.0,1.0
1984-04-24,12.25,12.5,12.25,12.5,223000,1.49722054707021,1.52777606843899,1.49722054707021,1.52777606843899,1824547.49592205,0.0,1.0
1984-04-25,12.12,12.38,12.0,12.25,128600,1.48133167595845,1.51310941818198,1.46666502570143,1.49722054707021,1052182.99540617,0.0,1.0
1984-04-26,11.75,12.12,11.5,12.12,245700,1.43610950433265,1.48133167595845,1.40555398296387,1.48133167595845,2010274.97644865,0.0,1.0
1984-04-27,12.0,12.12,11.88,11.88,148800,1.46666502570143,1.48133167595845,1.45199837544442,1.45199837544442,1217455.90759283,0.0,1.0
1984-04-30,12.12,12.12,12.0,12.0,106200,1.48133167595845,1.48133167595845,1.46666502570143,1.46666502570143,868910.063080365,0.0,1.0
1984-05-01,12.38,12.38,11.88,12.12,146000,1.51310941818198,1.51310941818198,1.45199837544442,1.48133167595845,1194546.7910521,0.0,1.0
1984-05-02,12.38,12.5,12.38,12.38,65800,1.51310941818198,1.52777606843899,1.51310941818198,1.51310941818198,538364.238707044,0.0,1.0
1984-05-03,12.38,12.5,12.25,12.38,131400,1.51310941818198,1.52777606843899,1.49722054707021,1.51310941818198,1075092.11194689,0.0,1.0
1984-05-04,12.25,12.5,12.25,12.38,149100,1.49722054707021,1.52777606843899,1.49722054707021,1.51310941818198,1219910.45579362,0.0,1.0
1984-05-07,12.5,12.5,12.25,12.25,65700,1.52777606843899,1.52777606843899,1.49722054707021,1.49722054707021,537546.055973448,0.0,1.0
1984-05-08,12.5,12.5,12.38,12.5,83500,1.52777606843899,1.52777606843899,1.51310941818198,1.52777606843899,683182.582553774,0.0,1.0
1984-05-09,13.25,13.38,12.5,12.5,257200,1.61944263254533,1.6353315036571,1.52777606843899,1.52777606843899,2104365.99081234,0.0,1.0
1984-05-10,13.25,13.38,13.12,13.25,567400,1.61944263254533,1.6353315036571,1.60355376143357,1.61944263254533,4642368.83043127,0.0,1.0
1984-05-11,13.38,13.5,13.25,13.25,159300,1.6353315036571,1.64999815391411,1.61944263254533,1.61944263254533,1303365.09462055,0.0,1.0
1984-05-14,13.25,13.38,13.12,13.38,133100,1.61944263254533,1.6353315036571,1.60355376143357,1.6353315036571,1089001.21841805,0.0,1.0
1984-05-15,13.25,13.25,13.12,13.25,227400,1.61944263254533,1.61944263254533,1.60355376143357,1.61944263254533,1860547.53620034,0.0,1.0
1984-05-16,13.25,13.25,13.12,13.25,113200,1.61944263254533,1.61944263254533,1.60355376143357,1.61944263254533,926182.854432181,0.0,1.0
1984-05-17,12.88,13.12,12.88,13.12,71700,1.57422046091954,1.60355376143357,1.57422046091954,1.60355376143357,586637.019989287,0.0,1.0
1984-05-18,12.75,13.0,12.62,12.88,71100,1.55833158980777,1.58888711117655,1.54244271869601,1.57422046091954,581727.923587704,0.0,1.0
1984-05-21,12.5,12.75,12.5,12.75,224200,1.52777606843899,1.55833158980777,1.52777606843899,1.55833158980777,1834365.68872522,0.0,1.0
1984-05-22,12.38,12.62,12.38,12.5,118900,1.51310941818198,1.54244271869601,1.51310941818198,1.52777606843899,972819.270247227,0.0,1.0
1984-05-23,12.5,12.5,12.25,12.38,187400,1.52777606843899,1.52777606843899,1.49722054707021,1.51310941818198,1533274.4427614,0.0,1.0
1984-05-24,12.5,12.5,12.38,12.5,62300,1.52777606843899,1.52777606843899,1.51310941818198,1.52777606843899,509727.843031139,0.0,1.0
1984-05-25,12.38,12.5,12.38,12.5,290600,1.51310941818198,1.52777606843899,1.51310941818198,1.52777606843899,2377639.02383385,0.0,1.0
1984-05-29,12.12,12.5,12.12,12.38,188100,1.48133167595845,1.52777606843899,1.48133167595845,1.51310941818198,1539001.72189658,0.0,1.0
1984-05-30,12.5,12.5,12.12,12.12,298900,1.52777606843899,1.52777606843899,1.48133167595845,1.48133167595845,2445548.19072243,0.0,1.0
1984-05-31,12.62,12.75,12.5,12.5,291300,1.54244271869601,1.55833158980777,1.52777606843899,1.52777606843899,2383366.30296902,0.0,1.0
1984-06-01,13.25,13.25,12.62,12.62,524500,1.61944263254533,1.61944263254533,1.54244271869601,1.54244271869601,4291368.43771801,0.0,1.0
1984-06-04,13.25,13.5,13.12,13.25,184500,1.61944263254533,1.64999815391411,1.60355376143357,1.61944263254533,1509547.14348708,0.0,1.0
1984-06-05,13.12,13.38,13.12,13.25,57600,1.60355376143357,1.6353315036571,1.60355376143357,1.61944263254533,471273.254552062,0.0,1.0
1984-06-06,13.12,13.25,13.12,13.12,109700,1.60355376143357,1.61944263254533,1.60355376143357,1.60355376143357,897546.458756272,0.0,1.0
1984-06-07,13.12,13.25,13.0,13.12,146700,1.60355376143357,1.61944263254533,1.58888711117655,1.60355376143357,1200274.07018728,0.0,1.0
1984-06-08,13.0,13.12,13.0,13.12,109800,1.58888711117655,1.60355376143357,1.58888711117655,1.60355376143357,898364.641489872,0.0,1.0
1984-06-11,13.0,13.12,13.0,13.0,212700,1.58888711117655,1.60355376143357,1.58888711117655,1.58888711117655,1740274.67436153,0.0,1.0
1984-06-12,12.88,13.0,12.88,13.0,73900,1.57422046091954,1.58888711117655,1.57422046091954,1.58888711117655,604637.040128428,0.0,1.0
1984-06-13,13.0,13.12,12.88,12.88,475400,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,3889640.71552172,0.0,1.0
1984-06-14,12.75,12.88,12.62,12.88,139100,1.55833158980777,1.57422046091954,1.54244271869601,1.57422046091954,1138092.18243389,0.0,1.0
1984-06-15,12.62,12.75,12.5,12.75,82100,1.54244271869601,1.55833158980777,1.52777606843899,1.55833158980777,671728.024283408,0.0,1.0
1984-06-18,12.62,12.62,12.38,12.62,175100,1.54244271869601,1.54244271869601,1.51310941818198,1.54244271869601,1432637.96652893,0.0,1.0
1984-06-19,12.5,12.75,12.5,12.62,285000,1.52777606843899,1.55833158980777,1.52777606843899,1.54244271869601,2331820.7907524,0.0,1.0
1984-06-20,12.5,12.62,12.38,12.5,372500,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,3047730.68265007,0.0,1.0
1984-06-21,12.5,12.62,12.38,12.5,129500,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,1059546.64000855,0.0,1.0
1984-06-22,12.5,12.62,12.25,12.5,226100,1.52777606843899,1.54244271869601,1.49722054707021,1.52777606843899,1849911.16066357,0.0,1.0
1984-06-25,12.5,12.62,12.5,12.5,51700,1.52777606843899,1.54244271869601,1.52777606843899,1.52777606843899,423000.473269821,0.0,1.0
1984-06-26,12.5,12.62,12.38,12.5,60300,1.52777606843899,1.54244271869601,1.51310941818198,1.52777606843899,493364.188359192,0.0,1.0
1984-06-27,12.62,12.62,12.38,12.5,81400,1.54244271869601,1.54244271869601,1.51310941818198,1.52777606843899,666000.745148227,0.0,1.0
1984-06-28,12.62,12.88,12.5,12.62,359200,1.54244271869601,1.57422046091954,1.52777606843899,1.54244271869601,2938912.37908161,0.0,1.0
1984-06-29,12.62,12.75,12.62,12.62,236500,1.54244271869601,1.55833158980777,1.54244271869601,1.54244271869601,1935002.16495769,0.0,1.0
1984-07-02,12.75,12.88,12.62,12.62,265200,1.55833158980777,1.57422046091954,1.54244271869601,1.54244271869601,2169820.60950013,0.0,1.0
1984-07-03,12.75,12.88,12.75,12.75,227400,1.55833158980777,1.57422046091954,1.55833158980777,1.55833158980777,1860547.53620034,0.0,1.0
1984-07-05,12.88,12.88,12.75,12.75,83100,1.57422046091954,1.57422046091954,1.55833158980777,1.55833158980777,679909.851619382,0.0,1.0
1984-07-06,12.75,12.88,12.75,12.88,79400,1.55833158980777,1.57422046091954,1.55833158980777,1.57422046091954,649637.090476283,0.0,1.0
1984-07-09,12.88,13.0,12.75,12.75,139600,1.57422046091954,1.58888711117655,1.55833158980777,1.55833158980777,1142183.09610187,0.0,1.0
1984-07-10,13.0,13.12,12.88,12.88,87200,1.58888711117655,1.60355376143357,1.57422046091954,1.57422046091954,713455.343696875,0.0,1.0
1984-07-11,13.0,13.12,12.88,13.0,475100,1.58888711117655,1.60355376143357,1.57422046091954,1.58888711117655,3887186.16732093,0.0,1.0
1984-07-12,13.0,13.25,13.0,13.0,83100,1.58888711117655,1.61944263254533,1.58888711117655,1.58888711117655,679909.851619384,0.0,1.0
1984-07-13,13.0,13.12,13.0,13.0,141200,1.58888711117655,1.60355376143357,1.58888711117655,1.58888711117655,1155274.01983943,0.0,1.0
1984-07-16,12.88,13.12,12.75,13.0,170100,1.57422046091954,1.60355376143357,1.55833158980777,1.58888711117655,1391728.82984906,0.0,1.0
1984-07-17,12.75,12.88,12.75,12.88,222200,1.55833158980777,1.57422046091954,1.55833158980777,1.57422046091954,1818002.03405327,0.0,1.0
1984-07-18,12.88,13.0,12.75,12.75,90400,1.57422046091954,1.58888711117655,1.55833158980777,1.55833158980777,739637.191171988,0.0,1.0
1984-07-19,12.75,13.0,12.75,12.88,158500,1.55833158980777,1.58888711117655,1.55833158980777,1.57422046091954,1296819.63275177,0.0,1.0
1984-07-20,12.75,12.88,12.62,12.75,54300,1.55833158980777,1.57422046091954,1.54244271869601,1.55833158980777,444273.224343352,0.0,1.0
1984-07-23,12.25,12.62,12.12,12.62,260200,1.49722054707021,1.54244271869601,1.48133167595845,1.54244271869601,2128911.47282026,0.0,1.0
1984-07-24,12.25,12.38,12.12,12.25,255700,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,2092093.24980838,0.0,1.0
1984-07-25,12.25,12.38,12.12,12.25,498100,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,4075368.19604832,0.0,1.0
1984-07-26,12.25,12.38,12.12,12.25,100300,1.49722054707021,1.51310941818198,1.48133167595845,1.49722054707021,820637.281798126,0.0,1.0
1984-07-27,12.25,12.5,12.12,12.25,193900,1.49722054707021,1.52777606843899,1.48133167595845,1.49722054707021,1586456.32044523,0.0,1.0
1984-07-30,12.25,12.38,12.25,12.25,55000,1.49722054707021,1.51310941818198,1.49722054707021,1.49722054707021,450000.503478534,0.0,1.0
1984-07-31,12.5,12.75,12.25,12.25,377500,1.52777606843899,1.55833158980777,1.49722054707021,1.49722054707021,3088639.81932993,0.0,1.0
1984-08-01,12.88,13.12,12.62,12.62,151100,1.57422046091954,1.60355376143357,1.54244271869601,1.54244271869601,1236274.11046557,0.0,1.0
1984-08-02,13.5,13.5,12.75,12.88,163900,1.64999815391411,1.64999815391411,1.55833158980777,1.57422046091954,1341001.50036603,0.0,1.0
1984-08-03,13.25,13.5,13.0,13.5,452600,1.61944263254533,1.64999815391411,1.58888711117655,1.64999815391411,3703095.05226153,0.0,1.0
1984-08-06,13.25,13.5,13.12,13.25,665300,1.61944263254533,1.64999815391411,1.60355376143357,1.61944263254533,5443369.72662306,0.0,1.0
1984-08-07,13.38,13.5,13.0,13.25,432400,1.6353315036571,1.64999815391411,1.58888711117655,1.61944263254533,3537822.14007486,0.0,1.0
1984-08-08,13.5,13.62,13.38,13.38,260400,1.64999815391411,1.66466480417113,1.6353315036571,1.6353315036571,2130547.83828746,0.0,1.0
1984-08-09,13.62,13.75,13.38,13.5,107600,1.66466480417113,1.68055367528289,1.6353315036571,1.64999815391411,880364.621350728,0.0,1.0
1984-08-10,13.88,14.25,13.62,13.62,726100,1.69644254639466,1.74166471802045,1.66466480417113,1.66466480417113,5940824.82865022,0.0,1.0
1984-08-13,13.75,14.0,13.75,13.88,291500,1.68055367528289,1.71110919665167,1.68055367528289,1.69644254639466,2385002.66843623,0.0,1.0
1984-08-14,13.88,14.0,13.75,13.75,324400,1.69644254639466,1.71110919665167,1.68055367528289,1.68055367528289,2654184.78778974,0.0,1.0
1984-08-15,13.88,14.0,13.75,13.88,55800,1.69644254639466,1.71110919665167,1.68055367528289,1.69644254639466,456545.965347311,0.0,1.0
1984-08-16,13.88,14.0,13.88,13.88,89100,1.69644254639466,1.71110919665167,1.69644254639466,1.69644254639466,729000.815635222,0.0,1.0
1984-08-17,13.88,14.0,13.88,13.88,59700,1.69644254639466,1.71110919665167,1.69644254639466,1.69644254639466,488455.091957607,0.0,1.0
1984-08-20,14.25,14.38,14.12,14.12,445500,1.74166471802045,1.75755358913222,1.72577584690869,1.72577584690869,3645004.07817612,0.0,1.0
1984-08-21,14.12,14.25,14.12,14.25,135700,1.72577584690869,1.74166471802045,1.72577584690869,1.74166471802045,1110273.96949158,0.0,1.0
1984-08-22,14.25,14.25,14.0,14.12,353000,1.74166471802045,1.74166471802045,1.71110919665167,1.72577584690869,2888185.04959859,0.0,1.0
1984-08-23,14.0,14.25,14.0,14.25,248700,1.71110919665167,1.74166471802045,1.71110919665167,1.74166471802045,2034820.45845657,0.0,1.0
1984-08-24,14.12,14.25,13.88,14.0,425500,1.72577584690869,1.74166471802045,1.69644254639466,1.71110919665167,3481367.53145664,0.0,1.0
1984-08-27,14.12,14.25,14.0,14.12,128700,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,1053001.17813976,0.0,1.0
1984-08-28,14.12,14.12,14.0,14.12,59800,1.72577584690869,1.72577584690869,1.71110919665167,1.72577584690869,489273.274691204,0.0,1.0
1984-08-29,13.88,14.12,13.88,14.12,82900,1.69644254639466,1.72577584690869,1.69644254639466,1.72577584690869,678273.486152188,0.0,1.0
1984-08-30,14.0,14.0,13.75,13.88,85600,1.71110919665167,1.71110919665167,1.68055367528289,1.69644254639466,700364.419959317,0.0,1.0
1984-08-31,13.88,14.0,13.75,14.0,48500,1.69644254639466,1.71110919665167,1.68055367528289,1.71110919665167,396818.625794706,0.0,1.0
1984-09-04,13.88,13.88,13.62,13.88,140100,1.69644254639466,1.69644254639466,1.66466480417113,1.69644254639466,1146274.00976986,0.0,1.0
1984-09-05,13.75,13.88,13.75,13.88,86400,1.68055367528289,1.69644254639466,1.68055367528289,1.69644254639466,706909.881828096,0.0,1.0
1984-09-06,14.12,14.12,13.75,13.75,98400,1.72577584690869,1.72577584690869,1.68055367528289,1.68055367528289,805091.809859773,0.0,1.0
1984-09-07,13.88,14.0,13.88,14.0,543900,1.69644254639466,1.71110919665167,1.69644254639466,1.71110919665167,4450095.88803588,0.0,1.0
1984-09-10,13.75,14.0,13.75,13.88,66300,1.68055367528289,1.71110919665167,1.68055367528289,1.69644254639466,542455.152375032,0.0,1.0
1984-09-11,13.75,14.0,13.75,13.75,1253000,1.68055367528289,1.71110919665167,1.68055367528289,1.68055367528289,10251829.6519746,0.0,1.0
1984-09-12,13.88,13.88,13.75,13.75,1224100,1.69644254639466,1.69644254639466,1.68055367528289,1.68055367528289,10015374.8419649,0.0,1.0
1984-09-13,13.75,13.88,13.62,13.88,120400,1.68055367528289,1.69644254639466,1.66466480417113,1.69644254639466,985092.011251189,0.0,1.0
1984-09-14,13.62,13.62,13.12,13.62,803500,1.66466480417113,1.66466480417113,1.60355376143357,1.66466480417113,6574098.26445455,0.0,1.0
1984-09-17,13.75,13.88,13.5,13.62,169900,1.68055367528289,1.69644254639466,1.64999815391411,1.66466480417113,1390092.46438187,0.0,1.0
1984-09-18,13.88,14.0,13.75,13.75,121800,1.69644254639466,1.71110919665167,1.68055367528289,1.68055367528289,996546.569521549,0.0,1.0
1984-09-19,14.12,14.25,13.88,13.88,331600,1.72577584690869,1.74166471802045,1.69644254639466,1.69644254639466,2713093.94460875,0.0,1.0
1984-09-20,14.38,14.5,14.0,14.12,514000,1.75755358913222,1.77222023938923,1.71110919665167,1.72577584690869,4205459.25069028,0.0,1.0
1984-09-21,14.25,14.38,14.25,14.38,290500,1.74166471802045,1.75755358913222,1.74166471802045,1.75755358913222,2376820.84110025,0.0,1.0
1984-09-24,14.12,14.38,14.12,14.25,52100,1.72577584690869,1.75755358913222,1.72577584690869,1.74166471802045,426273.204204209,0.0,1.0
1984-09-25,14.0,14.12,13.88,14.12,156900,1.71110919665167,1.72577584690869,1.69644254639466,1.72577584690869,1283728.70901422,0.0,1.0
1984-09-26,14.0,14.12,13.75,14.0,110500,1.71110919665167,1.72577584690869,1.68055367528289,1.71110919665167,904091.920625053,0.0,1.0
1984-09-27,14.38,14.38,14.12,14.12,78900,1.75755358913222,1.75755358913222,1.72577584690869,1.72577584690869,645546.176808294,0.0,1.0
1984-09-28,14.25,14.38,14.12,14.38,197000,1.74166471802045,1.75755358913222,1.72577584690869,1.75755358913222,1611819.98518675,0.0,1.0
1984-10-01,14.0,14.12,13.88,14.12,284700,1.71110919665167,1.72577584690869,1.69644254639466,1.72577584690869,2329366.24255161,0.0,1.0
1984-10-02,14.0,14.12,14.0,14.0,56600,1.71110919665167,1.72577584690869,1.71110919665167,1.71110919665167,463091.427216091,0.0,1.0
1984-10-03,14.12,14.25,13.88,14.0,140900,1.72577584690869,1.74166471802045,1.69644254639466,1.71110919665167,1152819.47163864,0.0,1.0
1984-10-04,14.12,14.25,14.0,14.12,80800,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,661091.648746643,0.0,1.0
1984-10-05,14.62,14.62,14.0,14.12,254800,1.78688688964624,1.78688688964624,1.71110919665167,1.72577584690869,2084729.60520601,0.0,1.0
1984-10-08,14.75,14.88,14.62,14.62,148600,1.80277576075801,1.81866463186978,1.78688688964624,1.78688688964624,1215819.54212564,0.0,1.0
1984-10-09,14.75,14.88,14.38,14.75,108000,1.80277576075801,1.81866463186978,1.75755358913222,1.80277576075801,883637.35228512,0.0,1.0
1984-10-10,14.75,14.88,14.75,14.75,139200,1.80277576075801,1.81866463186978,1.80277576075801,1.80277576075801,1138910.36516749,0.0,1.0
1984-10-11,14.75,14.88,14.62,14.75,192900,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,1578274.49310926,0.0,1.0
1984-10-12,14.88,15.0,14.75,14.75,296900,1.81866463186978,1.83333128212679,1.80277576075801,1.80277576075801,2429184.53605048,0.0,1.0
1984-10-15,15.0,15.0,14.88,14.88,250000,1.83333128212679,1.83333128212679,1.81866463186978,1.81866463186978,2045456.83399333,0.0,1.0
1984-10-16,14.75,15.0,14.75,15.0,206400,1.80277576075801,1.83333128212679,1.80277576075801,1.83333128212679,1688729.1621449,0.0,1.0
1984-10-17,14.75,14.88,14.62,14.75,146300,1.80277576075801,1.81866463186978,1.78688688964624,1.80277576075801,1197001.3392529,0.0,1.0
1984-10-18,15.12,15.12,14.75,14.75,416800,1.8479979323838,1.8479979323838,1.80277576075801,1.80277576075801,3410185.63363369,0.0,1.0
1984-10-19,15.0,15.25,14.25,15.12,299400,1.83333128212679,1.86388680349557,1.74166471802045,1.8479979323838,2449639.10439041,0.0,1.0
1984-10-22,15.0,15.12,14.88,15.0,84200,1.83333128212679,1.8479979323838,1.81866463186978,1.83333128212679,688909.861688954,0.0,1.0
1984-10-23,15.0,15.12,15.0,15.0,259800,1.83333128212679,1.8479979323838,1.83333128212679,1.83333128212679,2125638.74188587,0.0,1.0
1984-10-24,15.12,15.25,15.0,15.0,185800,1.8479979323838,1.86388680349557,1.83333128212679,1.83333128212679,1520183.51902385,0.0,1.0
1984-10-25,15.0,15.25,14.88,15.12,286600,1.83333128212679,1.86388680349557,1.81866463186978,1.8479979323838,2344911.71448996,0.0,1.0
1984-10-26,14.75,15.0,14.75,15.0,47000,1.80277576075801,1.83333128212679,1.80277576075801,1.83333128212679,384545.884790746,0.0,1.0
1984-10-29,14.5,14.88,14.5,14.75,61500,1.77222023938923,1.81866463186978,1.77222023938923,1.80277576075801,503182.38116236,0.0,1.0
1984-10-30,14.62,14.88,14.5,14.5,111500,1.78688688964624,1.81866463186978,1.77222023938923,1.77222023938923,912273.747961028,0.0,1.0
1984-10-31,15.0,15.0,14.75,14.75,94700,1.83333128212679,1.83333128212679,1.80277576075801,1.80277576075801,774819.048716674,0.0,1.0
1984-11-01,15.0,15.0,14.88,15.0,169500,1.83333128212679,1.83333128212679,1.81866463186978,1.83333128212679,1386819.73344748,0.0,1.0
1984-11-02,15.25,15.38,15.12,15.12,317000,1.86388680349557,1.87977567460734,1.8479979323838,1.8479979323838,2593639.26550354,0.0,1.0
1984-11-05,15.25,15.38,15.25,15.25,139000,1.86388680349557,1.87977567460734,1.86388680349557,1.86388680349557,1137273.99970029,0.0,1.0
1984-11-06,15.38,15.5,15.25,15.25,98000,1.87977567460734,1.89444232486435,1.86388680349557,1.86388680349557,801819.078925384,0.0,1.0
1984-11-07,15.38,15.5,15.25,15.38,193600,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,1584001.77224443,0.0,1.0
1984-11-08,15.38,15.5,15.38,15.38,140000,1.87977567460734,1.89444232486435,1.87977567460734,1.87977567460734,1145455.82703626,0.0,1.0
1984-11-09,15.38,15.5,15.25,15.38,133700,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,1093910.31481963,0.0,1.0
1984-11-12,15.38,15.5,15.38,15.38,97100,1.87977567460734,1.89444232486435,1.87977567460734,1.87977567460734,794455.434323008,0.0,1.0
1984-11-13,15.25,15.38,15.25,15.38,84900,1.86388680349557,1.87977567460734,1.86388680349557,1.87977567460734,694637.140824136,0.0,1.0
1984-11-14,14.88,15.25,14.88,15.25,69000,1.81866463186978,1.86388680349557,1.81866463186978,1.86388680349557,564546.086182158,0.0,1.0
1984-11-15,15.12,15.25,14.88,14.88,190600,1.8479979323838,1.86388680349557,1.81866463186978,1.81866463186978,1559456.29023652,0.0,1.0
1984-11-16,14.88,15.25,14.88,15.12,103700,1.81866463186978,1.86388680349557,1.81866463186978,1.8479979323838,848455.494740432,0.0,1.0
1984-11-19,14.88,15.0,14.75,14.88,98800,1.81866463186978,1.83333128212679,1.80277576075801,1.81866463186978,808364.540794163,0.0,1.0
1984-11-20,15.0,15.12,14.75,14.88,98600,1.83333128212679,1.8479979323838,1.80277576075801,1.81866463186978,806728.17532697,0.0,1.0
1984-11-21,15.12,15.12,15.0,15.0,86000,1.8479979323838,1.8479979323838,1.83333128212679,1.83333128212679,703637.150893708,0.0,1.0
1984-11-23,15.38,15.5,15.0,15.12,156200,1.87977567460734,1.89444232486435,1.83333128212679,1.8479979323838,1278001.42987903,0.0,1.0
1984-11-26,15.38,15.5,15.38,15.38,62400,1.87977567460734,1.89444232486435,1.87977567460734,1.87977567460734,510546.025764734,0.0,1.0
1984-11-27,15.5,15.5,15.25,15.38,172300,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,1409728.8499882,0.0,1.0
1984-11-28,15.62,15.75,15.5,15.5,1039800,1.90910897512136,1.92499784623313,1.89444232486435,1.89444232486435,8507464.06394508,0.0,1.0
1984-11-29,15.75,15.75,15.62,15.62,558900,1.92499784623313,1.92499784623313,1.90910897512136,1.90910897512136,4572823.29807549,0.0,1.0
1984-11-30,15.75,15.75,15.62,15.62,181600,1.92499784623313,1.92499784623313,1.90910897512136,1.90910897512136,1485819.84421276,0.0,1.0
1984-12-03,15.38,15.75,15.25,15.62,135900,1.87977567460734,1.92499784623313,1.86388680349557,1.90910897512136,1111910.33495877,0.0,1.0
1984-12-04,15.62,15.62,15.38,15.5,654800,1.90910897512136,1.90910897512136,1.87977567460734,1.89444232486435,5357460.53959535,0.0,1.0
1984-12-05,15.62,15.62,15.5,15.62,63400,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,518727.85310071,0.0,1.0
1984-12-06,15.75,15.75,15.5,15.5,135000,1.92499784623313,1.92499784623313,1.89444232486435,1.89444232486435,1104546.6903564,0.0,1.0
1984-12-07,15.5,15.75,15.5,15.62,428900,1.89444232486435,1.92499784623313,1.89444232486435,1.90910897512136,3509185.74439896,0.0,1.0
1984-12-10,15.5,15.62,15.5,15.5,138700,1.89444232486435,1.90910897512136,1.89444232486435,1.89444232486435,1134819.4514995,0.0,1.0
1984-12-11,15.0,15.12,15.0,15.0,348400,1.83333128212679,1.8479979323838,1.83333128212679,1.83333128212679,2850548.64385311,0.0,1.0
1984-12-12,15.12,15.25,15.0,15.0,122700,1.8479979323838,1.86388680349557,1.83333128212679,1.83333128212679,1003910.21412393,0.0,1.0
1984-12-13,15.12,15.25,15.12,15.12,93600,1.8479979323838,1.86388680349557,1.8479979323838,1.8479979323838,765819.038647105,0.0,1.0
1984-12-14,15.12,15.25,15.0,15.12,89200,1.8479979323838,1.86388680349557,1.83333128212679,1.8479979323838,729818.998368823,0.0,1.0
1984-12-17,15.25,15.38,15.12,15.25,150200,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,1228910.46586319,0.0,1.0
1984-12-18,16.12,16.12,15.25,15.38,484000,1.97022001785892,1.97022001785892,1.86388680349557,1.87977567460734,3960004.4306111,0.0,1.0
1984-12-19,15.88,16.12,15.75,16.0,213400,1.9408867173449,1.97022001785892,1.92499784623313,1.95555336760191,1746001.9534967,0.0,1.0
1984-12-20,15.38,16.0,15.38,15.88,361400,1.87977567460734,1.95555336760191,1.87977567460734,1.9408867173449,2956912.39922075,0.0,1.0
1984-12-21,15.38,15.5,15.25,15.38,171800,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,1405637.93632021,0.0,1.0
1984-12-24,15.25,15.38,15.25,15.38,48900,1.86388680349557,1.87977567460734,1.86388680349557,1.87977567460734,400091.356729096,0.0,1.0
1984-12-26,15.25,15.38,15.12,15.25,44800,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,366545.864651605,0.0,1.0
1984-12-27,15.12,15.25,15.0,15.12,124800,1.8479979323838,1.86388680349557,1.83333128212679,1.8479979323838,1021092.05152947,0.0,1.0
1984-12-28,15.5,15.5,15.0,15.0,172200,1.89444232486435,1.89444232486435,1.83333128212679,1.83333128212679,1408910.66725461,0.0,1.0
1984-12-31,16.0,16.0,15.25,15.38,235800,1.95555336760191,1.95555336760191,1.86388680349557,1.87977567460734,1929274.88582251,0.0,1.0
1985-01-02,15.5,15.88,15.25,15.88,183100,1.89444232486435,1.9408867173449,1.86388680349557,1.9408867173449,1498092.58521672,0.0,1.0
1985-01-03,15.38,15.62,15.25,15.38,66200,1.87977567460734,1.90910897512136,1.86388680349557,1.87977567460734,541636.969641433,0.0,1.0
1985-01-04,15.25,15.38,15.12,15.38,28400,1.86388680349557,1.87977567460734,1.8479979323838,1.87977567460734,232363.896341643,0.0,1.0
1985-01-07,15.38,15.38,15.12,15.25,234600,1.87977567460734,1.87977567460734,1.8479979323838,1.86388680349557,1919456.69301934,0.0,1.0
1985-01-08,15.25,15.38,15.25,15.38,89700,1.86388680349557,1.87977567460734,1.86388680349557,1.87977567460734,733909.912036808,0.0,1.0
1985-01-09,15.38,15.38,15.0,15.38,77200,1.87977567460734,1.87977567460734,1.83333128212679,1.87977567460734,631637.070337139,0.0,1.0
1985-01-10,15.5,15.5,15.0,15.25,85500,1.89444232486435,1.89444232486435,1.83333128212679,1.86388680349557,699546.237225719,0.0,1.0
1985-01-11,15.25,15.5,15.25,15.5,129900,1.86388680349557,1.89444232486435,1.86388680349557,1.89444232486435,1062819.37094294,0.0,1.0
1985-01-14,15.5,15.5,15.25,15.38,86200,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,705273.516360901,0.0,1.0
1985-01-15,15.5,15.62,15.38,15.5,662500,1.89444232486435,1.90910897512136,1.87977567460734,1.89444232486435,5420460.61008233,0.0,1.0
1985-01-16,15.62,15.62,15.38,15.62,249500,1.90910897512136,1.90910897512136,1.87977567460734,1.90910897512136,2041365.92032535,0.0,1.0
1985-01-17,15.38,15.62,15.12,15.62,90600,1.87977567460734,1.90910897512136,1.8479979323838,1.90910897512136,741273.556639182,0.0,1.0
1985-01-18,15.38,15.5,15.25,15.38,97000,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,793637.251589411,0.0,1.0
1985-01-21,15.25,15.5,15.25,15.38,165700,1.86388680349557,1.89444232486435,1.86388680349557,1.87977567460734,1355728.78957078,0.0,1.0
1985-01-22,15.25,15.88,15.0,15.25,272700,1.86388680349557,1.9408867173449,1.83333128212679,1.86388680349557,2231184.31451993,0.0,1.0
1985-01-23,15.5,15.5,15.25,15.38,153300,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,1254274.13060471,0.0,1.0
1985-01-24,15.25,15.5,15.12,15.38,373900,1.86388680349557,1.89444232486435,1.8479979323838,1.87977567460734,3059185.24092043,0.0,1.0
1985-01-25,15.25,15.38,15.12,15.38,418700,1.86388680349557,1.87977567460734,1.8479979323838,1.87977567460734,3425731.10557203,0.0,1.0
1985-01-28,15.25,15.38,15.12,15.25,104900,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,858273.687543602,0.0,1.0
1985-01-29,15.12,15.25,15.12,15.12,74300,1.8479979323838,1.86388680349557,1.8479979323838,1.8479979323838,607909.77106282,0.0,1.0
1985-01-30,15.25,15.5,15.12,15.38,739400,1.86388680349557,1.89444232486435,1.8479979323838,1.87977567460734,6049643.13221868,0.0,1.0
1985-01-31,15.25,15.25,15.0,15.25,101400,1.86388680349557,1.86388680349557,1.83333128212679,1.86388680349557,829637.291867695,0.0,1.0
1985-02-01,15.25,15.25,15.12,15.25,128500,1.86388680349557,1.86388680349557,1.8479979323838,1.86388680349557,1051364.81267257,0.0,1.0
1985-02-04,15.5,15.62,15.12,15.12,172000,1.89444232486435,1.90910897512136,1.8479979323838,1.8479979323838,1407274.30178741,0.0,1.0
1985-02-05,15.38,15.75,15.38,15.62,361400,1.87977567460734,1.92499784623313,1.87977567460734,1.90910897512136,2956912.39922075,0.0,1.0
1985-02-06,15.38,15.5,15.25,15.38,135200,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,1106183.05582359,0.0,1.0
1985-02-07,15.38,15.5,15.25,15.38,114400,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,936001.047235346,0.0,1.0
1985-02-08,15.38,15.5,15.0,15.5,424500,1.87977567460734,1.89444232486435,1.83333128212679,1.89444232486435,3473185.70412067,0.0,1.0
1985-02-11,15.25,15.5,15.12,15.5,116300,1.86388680349557,1.89444232486435,1.8479979323838,1.89444232486435,951546.519173698,0.0,1.0
1985-02-12,15.62,15.62,15.25,15.38,78200,1.90910897512136,1.90910897512136,1.86388680349557,1.87977567460734,639818.897673116,0.0,1.0
1985-02-13,15.75,15.88,15.62,15.62,183700,1.92499784623313,1.9408867173449,1.90910897512136,1.90910897512136,1503001.6816183,0.0,1.0
1985-02-14,15.75,15.88,15.62,15.75,136100,1.92499784623313,1.9408867173449,1.90910897512136,1.92499784623313,1113546.70042597,0.0,1.0
1985-02-15,15.75,15.88,15.62,15.75,50300,1.92499784623313,1.9408867173449,1.90910897512136,1.92499784623313,411545.914999458,0.0,1.0
1985-02-19,15.88,15.88,15.62,15.88,92700,1.9408867173449,1.9408867173449,1.90910897512136,1.9408867173449,758455.394044726,0.0,1.0
1985-02-20,15.62,15.88,15.62,15.75,69100,1.90910897512136,1.9408867173449,1.90910897512136,1.92499784623313,565364.268915758,0.0,1.0
1985-02-21,15.62,15.75,15.5,15.75,185000,1.90910897512136,1.92499784623313,1.89444232486435,1.92499784623313,1513638.05715507,0.0,1.0
1985-02-22,15.75,15.75,15.5,15.75,306400,1.92499784623313,1.92499784623313,1.89444232486435,1.92499784623313,2506911.89574223,0.0,1.0
1985-02-25,15.62,15.75,15.5,15.62,169000,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,1382728.8197795,0.0,1.0
1985-02-26,15.75,15.88,15.5,15.62,125600,1.92499784623313,1.9408867173449,1.89444232486435,1.90910897512136,1027637.51339825,0.0,1.0
1985-02-27,15.88,15.88,15.62,15.75,214700,1.9408867173449,1.9408867173449,1.90910897512136,1.92499784623313,1756638.32903347,0.0,1.0
1985-02-28,15.88,15.88,15.0,15.88,262000,1.9408867173449,1.9408867173449,1.83333128212679,1.9408867173449,2143638.76202501,0.0,1.0
1985-03-01,15.88,15.88,15.75,15.75,137700,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,1126637.62416352,0.0,1.0
1985-03-04,15.88,15.88,15.75,15.88,81300,1.9408867173449,1.9408867173449,1.92499784623313,1.9408867173449,665182.56241463,0.0,1.0
1985-03-05,15.75,15.88,15.75,15.75,306700,1.92499784623313,1.9408867173449,1.92499784623313,1.92499784623313,2509366.44394302,0.0,1.0
1985-03-06,15.75,15.88,15.75,15.88,320700,1.92499784623313,1.9408867173449,1.92499784623313,1.9408867173449,2623912.02664665,0.0,1.0
1985-03-07,15.88,15.88,15.75,15.75,245400,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,2007820.42824785,0.0,1.0
1985-03-08,15.5,15.88,15.5,15.75,379300,1.89444232486435,1.9408867173449,1.89444232486435,1.92499784623313,3103367.10853468,0.0,1.0
1985-03-11,15.75,15.75,15.5,15.5,704800,1.92499784623313,1.92499784623313,1.89444232486435,1.89444232486435,5766551.906394,0.0,1.0
1985-03-12,15.62,15.75,15.62,15.62,1079000,1.90910897512136,1.92499784623313,1.90910897512136,1.90910897512136,8828191.69551524,0.0,1.0
1985-03-13,15.75,16.0,15.62,15.75,1739000,1.92499784623313,1.95555336760191,1.90910897512136,1.92499784623313,14228197.7372576,0.0,1.0
1985-03-14,15.75,15.88,15.75,15.88,950700,1.92499784623313,1.9408867173449,1.92499784623313,1.9408867173449,7778463.24830984,0.0,1.0
1985-03-15,15.38,15.5,15.25,15.25,548900,1.87977567460734,1.89444232486435,1.86388680349557,1.86388680349557,4491005.02471575,0.0,1.0
1985-03-18,15.12,15.5,15.12,15.38,311700,1.8479979323838,1.89444232486435,1.8479979323838,1.87977567460734,2550275.58062289,0.0,1.0
1985-03-19,15.38,15.38,15.12,15.12,228000,1.87977567460734,1.87977567460734,1.8479979323838,1.8479979323838,1865456.63260191,0.0,1.0
1985-03-20,15.62,15.62,15.38,15.38,177000,1.90910897512136,1.90910897512136,1.87977567460734,1.87977567460734,1448183.43846728,0.0,1.0
1985-03-21,15.62,15.75,15.5,15.62,94400,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,772364.500515884,0.0,1.0
1985-03-22,15.75,15.75,15.5,15.5,198400,1.92499784623313,1.92499784623313,1.89444232486435,1.89444232486435,1623274.54345711,0.0,1.0
1985-03-25,15.62,15.88,15.0,15.75,89500,1.90910897512136,1.9408867173449,1.83333128212679,1.92499784623313,732273.546569614,0.0,1.0
1985-03-26,15.62,15.88,15.5,15.62,71800,1.90910897512136,1.9408867173449,1.89444232486435,1.90910897512136,587455.202722886,0.0,1.0
1985-03-27,15.88,15.88,15.62,15.62,74800,1.9408867173449,1.9408867173449,1.90910897512136,1.90910897512136,612000.684730803,0.0,1.0
1985-03-28,15.88,16.0,15.75,15.88,187600,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,1534910.80822859,0.0,1.0
1985-03-29,16.5,16.5,15.88,16.0,527100,2.01666441033947,2.01666441033947,1.9408867173449,1.95555336760191,4312641.18879154,0.0,1.0
1985-04-01,16.75,16.75,15.5,16.25,330300,2.04721993170825,2.04721993170825,1.89444232486435,1.98610888897069,2702457.56907199,0.0,1.0
1985-04-02,16.5,16.75,16.5,16.62,112500,2.01666441033947,2.04721993170825,2.01666441033947,2.03133106059648,920455.575296999,0.0,1.0
1985-04-03,16.75,17.0,16.75,16.88,500800,2.04721993170825,2.07777545307703,2.04721993170825,2.06310880282001,4097459.12985544,0.0,1.0
1985-04-04,16.88,16.88,16.75,16.75,411100,2.06310880282001,2.06310880282001,2.04721993170825,2.04721993170825,3363549.21781864,0.0,1.0
1985-04-08,16.75,16.88,15.62,16.75,165900,2.04721993170825,2.06310880282001,1.90910897512136,2.04721993170825,1357365.15503797,0.0,1.0
1985-04-09,16.62,16.75,16.5,16.62,183500,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,1501365.31615111,0.0,1.0
1985-04-10,16.5,16.75,16.5,16.62,344600,2.01666441033947,2.04721993170825,2.01666441033947,2.03133106059648,2819457.69997641,0.0,1.0
1985-04-11,16.62,16.62,16.5,16.62,176800,2.03133106059648,2.03133106059648,2.01666441033947,2.03133106059648,1446547.07300009,0.0,1.0
1985-04-12,16.62,16.75,16.5,16.62,217800,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,1782001.99377499,0.0,1.0
1985-04-15,16.62,16.75,16.5,16.62,620200,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,5074369.31377067,0.0,1.0
1985-04-16,16.62,16.75,16.5,16.75,569900,2.03133106059648,2.04721993170825,2.01666441033947,2.04721993170825,4662823.39877121,0.0,1.0
1985-04-17,16.75,16.88,16.62,16.75,487900,2.04721993170825,2.06310880282001,2.03133106059648,2.04721993170825,3991913.55722138,0.0,1.0
1985-04-18,16.75,16.88,16.62,16.88,384700,2.04721993170825,2.06310880282001,2.03133106059648,2.06310880282001,3147548.97614894,0.0,1.0
1985-04-19,16.62,16.75,16.5,16.62,167000,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,1366365.16510755,0.0,1.0
1985-04-22,16.5,16.75,16.5,16.62,224200,2.01666441033947,2.04721993170825,2.01666441033947,2.03133106059648,1834365.68872522,0.0,1.0
1985-04-23,16.62,16.62,16.5,16.62,260100,2.03133106059648,2.03133106059648,2.01666441033947,2.03133106059648,2128093.29008667,0.0,1.0
1985-04-24,16.62,16.75,16.5,16.62,203000,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,1660910.94920259,0.0,1.0
1985-04-25,16.5,16.62,16.5,16.5,87700,2.01666441033947,2.03133106059648,2.01666441033947,2.01666441033947,717546.257364861,0.0,1.0
1985-04-26,16.62,16.62,16.5,16.62,107300,2.03133106059648,2.03133106059648,2.01666441033947,2.03133106059648,877910.07314994,0.0,1.0
1985-04-29,16.38,16.62,16.38,16.5,108600,2.00199776008245,2.03133106059648,2.00199776008245,2.01666441033947,888546.448686705,0.0,1.0
1985-04-30,16.5,16.5,16.25,16.38,178000,2.01666441033947,2.01666441033947,1.98610888897069,2.00199776008245,1456365.26580325,0.0,1.0
1985-05-01,16.12,16.38,16.12,16.12,106000,1.97022001785892,2.00199776008245,1.97022001785892,1.97022001785892,867273.697613174,0.0,1.0
1985-05-02,16.12,16.25,16.0,16.12,124100,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,1015364.77239429,0.0,1.0
1985-05-03,16.25,16.25,16.0,16.12,71400,1.98610888897069,1.98610888897069,1.95555336760191,1.97022001785892,584182.471788495,0.0,1.0
1985-05-06,16.38,16.38,16.12,16.12,96600,2.00199776008245,2.00199776008245,1.97022001785892,1.97022001785892,790364.520655025,0.0,1.0
1985-05-07,16.75,16.75,16.38,16.38,210300,2.04721993170825,2.04721993170825,2.00199776008245,2.00199776008245,1720638.28875519,0.0,1.0
1985-05-08,16.62,16.88,16.62,16.62,411300,2.03133106059648,2.06310880282001,2.03133106059648,2.03133106059648,3365185.58328584,0.0,1.0
1985-05-09,16.62,16.75,16.5,16.62,64500,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,527727.863170281,0.0,1.0
1985-05-10,16.62,16.75,16.62,16.75,74900,2.03133106059648,2.04721993170825,2.03133106059648,2.04721993170825,612818.867464403,0.0,1.0
1985-05-13,16.75,16.75,16.62,16.62,100000,2.04721993170825,2.04721993170825,2.03133106059648,2.03133106059648,818182.733597332,0.0,1.0
1985-05-14,16.62,16.75,16.5,16.75,367500,2.03133106059648,2.04721993170825,2.01666441033947,2.04721993170825,3006821.5459702,0.0,1.0
1985-05-15,16.62,16.75,16.5,16.62,219100,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,1792638.36931176,0.0,1.0
1985-05-16,16.75,16.75,16.38,16.62,174000,2.04721993170825,2.04721993170825,2.00199776008245,2.03133106059648,1423637.95645936,0.0,1.0
1985-05-17,16.88,17.0,16.62,16.62,294200,2.06310880282001,2.07777545307703,2.03133106059648,2.03133106059648,2407093.60224336,0.0,1.0
1985-05-20,17.12,17.25,16.88,17.0,459400,2.09244210333404,2.10833097444581,2.06310880282001,2.07777545307703,3758731.47814615,0.0,1.0
1985-05-21,16.88,17.12,16.62,17.0,480400,2.06310880282001,2.09244210333404,2.03133106059648,2.07777545307703,3930549.85220159,0.0,1.0
1985-05-22,16.62,16.88,16.5,16.75,444800,2.03133106059648,2.06310880282001,2.01666441033947,2.04721993170825,3639276.79904094,0.0,1.0
1985-05-23,16.38,16.62,16.38,16.5,190800,2.00199776008245,2.03133106059648,2.00199776008245,2.01666441033947,1561092.65570371,0.0,1.0
1985-05-24,16.38,16.5,16.38,16.5,170400,2.00199776008245,2.01666441033947,2.00199776008245,2.01666441033947,1394183.37804986,0.0,1.0
1985-05-28,16.5,16.75,16.5,16.5,179100,2.01666441033947,2.04721993170825,2.01666441033947,2.01666441033947,1465365.27587282,0.0,1.0
1985-05-29,16.62,16.62,16.5,16.62,573200,2.03133106059648,2.03133106059648,2.01666441033947,2.03133106059648,4689823.42897992,0.0,1.0
1985-05-30,16.38,16.62,16.38,16.62,235100,2.00199776008245,2.03133106059648,2.00199776008245,2.03133106059648,1923547.60668733,0.0,1.0
1985-05-31,16.62,16.62,16.38,16.38,472400,2.03133106059648,2.03133106059648,2.00199776008245,2.00199776008245,3865095.23351381,0.0,1.0
1985-06-03,16.75,16.75,16.5,16.62,550000,2.04721993170825,2.04721993170825,2.01666441033947,2.03133106059648,4500005.03478533,0.0,1.0
1985-06-04,17.12,17.12,16.62,16.75,805100,2.09244210333404,2.09244210333404,2.03133106059648,2.04721993170825,6587189.18819214,0.0,1.0
1985-06-05,17.38,17.38,17.0,17.12,405600,2.12421984555757,2.12421984555757,2.07777545307703,2.09244210333404,3318549.16747079,0.0,1.0
1985-06-06,17.62,17.62,17.25,17.38,187000,2.1535531460716,2.1535531460716,2.10833097444581,2.12421984555757,1530001.71182701,0.0,1.0
1985-06-07,17.38,17.62,17.38,17.62,144800,2.12421984555757,2.1535531460716,2.12421984555757,2.1535531460716,1184728.59824894,0.0,1.0
1985-06-10,17.38,17.62,17.38,17.5,1323000,2.12421984555757,2.1535531460716,2.12421984555757,2.13888649581459,10824557.5654927,0.0,1.0
1985-06-11,17.5,17.62,17.38,17.5,2634000,2.13888649581459,2.1535531460716,2.12421984555757,2.13888649581459,21550933.2029537,0.0,1.0
1985-06-12,17.75,17.75,17.38,17.5,452100,2.16944201718337,2.16944201718337,2.12421984555757,2.13888649581459,3699004.13859354,0.0,1.0
1985-06-13,17.5,17.75,17.5,17.75,1645000,2.13888649581459,2.16944201718337,2.13888649581459,2.16944201718337,13459105.9676761,0.0,1.0
1985-06-14,17.25,17.25,17.0,17.25,317200,2.10833097444581,2.10833097444581,2.07777545307703,2.10833097444581,2595275.63097074,0.0,1.0
1985-06-17,17.25,17.38,17.12,17.25,181200,2.10833097444581,2.12421984555757,2.09244210333404,2.10833097444581,1482547.11327837,0.0,1.0
1985-06-18,17.38,17.5,17.25,17.25,223200,2.12421984555757,2.13888649581459,2.10833097444581,2.10833097444581,1826183.86138925,0.0,1.0
1985-06-19,17.38,17.5,17.38,17.5,125400,2.12421984555757,2.13888649581459,2.12421984555757,2.13888649581459,1026001.14793106,0.0,1.0
1985-06-20,17.5,17.5,17.25,17.38,177800,2.13888649581459,2.13888649581459,2.10833097444581,2.12421984555757,1454728.90033606,0.0,1.0
1985-06-21,17.5,17.5,17.25,17.5,427600,2.13888649581459,2.13888649581459,2.10833097444581,2.13888649581459,3498549.36886219,0.0,1.0
1985-06-24,17.25,17.5,17.12,17.5,537800,2.10833097444581,2.13888649581459,2.09244210333404,2.13888649581459,4400186.74128645,0.0,1.0
1985-06-25,17.12,17.25,17.0,17.25,103500,2.09244210333404,2.10833097444581,2.07777545307703,2.10833097444581,846819.129273241,0.0,1.0
1985-06-26,17.0,17.25,17.0,17.12,338000,2.07777545307703,2.10833097444581,2.07777545307703,2.09244210333404,2765457.63955898,0.0,1.0
1985-06-27,17.0,17.12,16.75,17.0,268300,2.07777545307703,2.09244210333404,2.04721993170825,2.07777545307703,2195184.27424164,0.0,1.0
1985-06-28,17.12,17.25,17.0,17.0,488200,2.09244210333404,2.10833097444581,2.07777545307703,2.07777545307703,3994368.10542218,0.0,1.0
1985-07-01,17.0,17.12,17.0,17.12,104700,2.07777545307703,2.09244210333404,2.07777545307703,2.09244210333404,856637.322076407,0.0,1.0
1985-07-02,17.25,17.25,17.12,17.12,144400,2.10833097444581,2.10833097444581,2.09244210333404,2.09244210333404,1181455.86731455,0.0,1.0
1985-07-03,17.25,17.25,17.0,17.25,54100,2.10833097444581,2.10833097444581,2.07777545307703,2.10833097444581,442636.858876157,0.0,1.0
1985-07-05,17.25,17.25,17.0,17.12,64200,2.10833097444581,2.10833097444581,2.07777545307703,2.09244210333404,525273.314969487,0.0,1.0
1985-07-08,17.0,17.25,17.0,17.25,133700,2.07777545307703,2.10833097444581,2.07777545307703,2.10833097444581,1093910.31481963,0.0,1.0
1985-07-09,17.12,17.25,17.0,17.0,139400,2.09244210333404,2.10833097444581,2.07777545307703,2.07777545307703,1140546.73063468,0.0,1.0
1985-07-10,17.38,17.5,17.12,17.25,99200,2.12421984555757,2.13888649581459,2.09244210333404,2.10833097444581,811637.271728556,0.0,1.0
1985-07-11,17.75,17.88,17.38,17.5,270400,2.16944201718337,2.18533088829513,2.12421984555757,2.13888649581459,2212366.11164719,0.0,1.0
1985-07-12,17.75,17.88,17.62,17.88,108600,2.16944201718337,2.18533088829513,2.1535531460716,2.18533088829513,888546.448686703,0.0,1.0
1985-07-15,17.75,17.75,17.5,17.62,289200,2.16944201718337,2.16944201718337,2.13888649581459,2.1535531460716,2366184.46556348,0.0,1.0
1985-07-16,17.62,17.75,17.38,17.75,200200,2.1535531460716,2.16944201718337,2.12421984555757,2.16944201718337,1638001.83266186,0.0,1.0
1985-07-17,17.62,17.88,17.38,17.5,297400,2.1535531460716,2.18533088829513,2.12421984555757,2.13888649581459,2433275.44971847,0.0,1.0
1985-07-18,17.5,17.75,17.5,17.62,90600,2.13888649581459,2.16944201718337,2.13888649581459,2.1535531460716,741273.556639183,0.0,1.0
1985-07-19,17.38,17.62,17.0,17.62,105400,2.12421984555757,2.1535531460716,2.07777545307703,2.1535531460716,862364.60121159,0.0,1.0
1985-07-22,16.88,17.38,16.75,17.38,385400,2.06310880282001,2.12421984555757,2.04721993170825,2.12421984555757,3153276.25528413,0.0,1.0
1985-07-23,16.0,16.75,15.75,16.62,367100,1.95555336760191,2.04721993170825,1.92499784623313,2.03133106059648,3003548.81503581,0.0,1.0
1985-07-24,16.38,16.38,16.0,16.0,307400,2.00199776008245,2.00199776008245,1.95555336760191,1.95555336760191,2515093.72307821,0.0,1.0
1985-07-25,16.38,16.5,16.25,16.38,139000,2.00199776008245,2.01666441033947,1.98610888897069,2.00199776008245,1137273.9997003,0.0,1.0
1985-07-26,16.38,16.5,16.25,16.38,408500,2.00199776008245,2.01666441033947,1.98610888897069,2.00199776008245,3342276.46674511,0.0,1.0
1985-07-29,16.12,16.38,16.0,16.38,189800,1.97022001785892,2.00199776008245,1.95555336760191,2.00199776008245,1552910.82836774,0.0,1.0
1985-07-30,16.12,16.25,15.88,16.0,178200,1.97022001785892,1.98610888897069,1.9408867173449,1.95555336760191,1458001.63127045,0.0,1.0
1985-07-31,16.0,16.38,16.0,16.12,417500,1.95555336760191,2.00199776008245,1.95555336760191,1.97022001785892,3415912.91276886,0.0,1.0
1985-08-01,16.12,16.5,15.88,16.12,288900,1.97022001785892,2.01666441033947,1.9408867173449,1.97022001785892,2363729.9173627,0.0,1.0
1985-08-02,16.25,16.25,16.0,16.12,115200,1.98610888897069,1.98610888897069,1.95555336760191,1.97022001785892,942546.509104127,0.0,1.0
1985-08-05,16.0,16.25,15.88,16.25,406000,1.95555336760191,1.98610888897069,1.9408867173449,1.98610888897069,3321821.89840517,0.0,1.0
1985-08-06,15.75,16.0,15.62,15.88,198400,1.92499784623313,1.95555336760191,1.90910897512136,1.9408867173449,1623274.54345711,0.0,1.0
1985-08-07,15.38,15.75,15.12,15.5,266600,1.87977567460734,1.92499784623313,1.8479979323838,1.89444232486435,2181275.16777048,0.0,1.0
1985-08-08,15.75,15.75,15.25,15.38,230400,1.92499784623313,1.92499784623313,1.86388680349557,1.87977567460734,1885093.01820825,0.0,1.0
1985-08-09,15.88,15.88,15.62,15.88,197000,1.9408867173449,1.9408867173449,1.90910897512136,1.9408867173449,1611819.98518674,0.0,1.0
1985-08-12,15.75,16.0,15.75,15.88,161700,1.92499784623313,1.95555336760191,1.92499784623313,1.9408867173449,1323001.48022689,0.0,1.0
1985-08-13,15.75,15.88,15.62,15.75,240600,1.92499784623313,1.9408867173449,1.90910897512136,1.92499784623313,1968547.65703518,0.0,1.0
1985-08-14,15.88,15.88,15.75,15.75,125500,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,1026819.33066465,0.0,1.0
1985-08-15,16.12,16.12,15.88,16.0,121400,1.97022001785892,1.97022001785892,1.9408867173449,1.95555336760191,993273.838587164,0.0,1.0
1985-08-16,16.0,16.12,15.88,16.12,200600,1.95555336760191,1.97022001785892,1.9408867173449,1.97022001785892,1641274.56359625,0.0,1.0
1985-08-19,16.0,16.12,15.88,16.12,70300,1.95555336760191,1.97022001785892,1.9408867173449,1.97022001785892,575182.461718925,0.0,1.0
1985-08-20,16.12,16.25,15.88,16.0,109900,1.97022001785892,1.98610888897069,1.9408867173449,1.95555336760191,899182.82422347,0.0,1.0
1985-08-21,16.38,16.5,16.12,16.25,90800,2.00199776008245,2.01666441033947,1.97022001785892,1.98610888897069,742909.92210638,0.0,1.0
1985-08-22,16.38,16.5,16.25,16.5,71800,2.00199776008245,2.01666441033947,1.98610888897069,2.01666441033947,587455.202722886,0.0,1.0
1985-08-23,16.25,16.5,16.25,16.25,57200,1.98610888897069,2.01666441033947,1.98610888897069,1.98610888897069,468000.523617674,0.0,1.0
1985-08-26,16.5,16.5,16.12,16.38,51800,2.01666441033947,2.01666441033947,1.97022001785892,2.00199776008245,423818.656003418,0.0,1.0
1985-08-27,16.5,16.5,16.25,16.38,46300,2.01666441033947,2.01666441033947,1.98610888897069,2.00199776008245,378818.605655565,0.0,1.0
1985-08-28,16.62,16.62,16.38,16.5,72400,2.03133106059648,2.03133106059648,2.00199776008245,2.01666441033947,592364.29912447,0.0,1.0
1985-08-29,16.62,16.75,16.5,16.62,82300,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,673364.389750606,0.0,1.0
1985-08-30,16.5,16.75,16.5,16.75,111600,2.01666441033947,2.04721993170825,2.01666441033947,2.04721993170825,913091.930694623,0.0,1.0
1985-09-03,16.38,16.5,16.38,16.5,152400,2.00199776008245,2.01666441033947,2.00199776008245,2.01666441033947,1246910.48600234,0.0,1.0
1985-09-04,16.5,16.5,16.25,16.5,126100,2.01666441033947,2.01666441033947,1.98610888897069,2.01666441033947,1031728.42706624,0.0,1.0
1985-09-05,16.5,16.5,16.38,16.5,97700,2.01666441033947,2.01666441033947,2.00199776008245,2.01666441033947,799364.530724594,0.0,1.0
1985-09-06,16.38,16.5,16.25,16.5,113600,2.00199776008245,2.01666441033947,1.98610888897069,2.01666441033947,929455.585366572,0.0,1.0
1985-09-09,16.25,16.38,16.12,16.38,171800,1.98610888897069,2.00199776008245,1.97022001785892,2.00199776008245,1405637.93632022,0.0,1.0
1985-09-10,15.62,16.38,15.62,16.12,2622000,1.90910897512136,2.00199776008245,1.90910897512136,1.97022001785892,21452751.2749221,0.0,1.0
1985-09-11,15.5,16.38,15.25,15.75,3019000,1.89444232486435,2.00199776008245,1.86388680349557,1.92499784623313,24700936.7273035,0.0,1.0
1985-09-12,15.25,15.5,15.12,15.5,669700,1.86388680349557,1.89444232486435,1.8479979323838,1.89444232486435,5479369.76690134,0.0,1.0
1985-09-13,15.38,15.38,15.12,15.12,195800,1.87977567460734,1.87977567460734,1.8479979323838,1.8479979323838,1602001.79238357,0.0,1.0
1985-09-16,15.62,15.62,15.38,15.38,1271000,1.90910897512136,1.90910897512136,1.87977567460734,1.87977567460734,10399102.5440221,0.0,1.0
1985-09-17,15.62,15.75,15.5,15.62,3992000,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,32661854.7252056,0.0,1.0
1985-09-18,15.12,15.25,15.0,15.12,113500,1.8479979323838,1.86388680349557,1.83333128212679,1.8479979323838,928637.402632975,0.0,1.0
1985-09-19,15.25,15.25,15.0,15.0,77600,1.86388680349557,1.86388680349557,1.83333128212679,1.83333128212679,634909.80127153,0.0,1.0
1985-09-20,14.75,15.38,14.75,15.12,586900,1.80277576075801,1.87977567460734,1.80277576075801,1.8479979323838,4801914.46348275,0.0,1.0
1985-09-23,14.62,14.88,14.5,14.88,203600,1.78688688964624,1.81866463186978,1.77222023938923,1.81866463186978,1665820.04560417,0.0,1.0
1985-09-24,14.62,14.62,14.5,14.62,155000,1.78688688964624,1.78688688964624,1.77222023938923,1.78688688964624,1268183.23707587,0.0,1.0
1985-09-25,14.5,14.62,14.5,14.5,162400,1.77222023938923,1.78688688964624,1.77222023938923,1.77222023938923,1328728.75936207,0.0,1.0
1985-09-26,14.12,14.62,14.0,14.62,208400,1.72577584690869,1.78688688964624,1.71110919665167,1.78688688964624,1705092.81681684,0.0,1.0
1985-09-30,14.38,14.38,14.0,14.12,245400,1.75755358913222,1.75755358913222,1.71110919665167,1.72577584690869,2007820.42824785,0.0,1.0
1985-10-01,14.62,14.75,14.25,14.38,134000,1.78688688964624,1.80277576075801,1.74166471802045,1.75755358913222,1096364.86302043,0.0,1.0
1985-10-02,14.62,14.75,14.38,14.75,229200,1.78688688964624,1.80277576075801,1.75755358913222,1.80277576075801,1875274.82540509,0.0,1.0
1985-10-03,14.5,14.62,14.25,14.5,250100,1.77222023938923,1.78688688964624,1.74166471802045,1.77222023938923,2046275.01672693,0.0,1.0
1985-10-04,14.5,14.5,14.25,14.5,96200,1.77222023938923,1.77222023938923,1.74166471802045,1.77222023938923,787091.789720634,0.0,1.0
1985-10-07,14.38,14.62,14.38,14.5,223100,1.75755358913222,1.78688688964624,1.75755358913222,1.77222023938923,1825365.67865565,0.0,1.0
1985-10-08,14.38,14.5,14.38,14.5,100700,1.75755358913222,1.77222023938923,1.75755358913222,1.77222023938923,823910.012732512,0.0,1.0
1985-10-09,14.62,14.62,14.38,14.38,194900,1.78688688964624,1.78688688964624,1.75755358913222,1.75755358913222,1594638.14778121,0.0,1.0
1985-10-10,14.75,14.75,14.5,14.62,180500,1.80277576075801,1.80277576075801,1.77222023938923,1.78688688964624,1476819.83414319,0.0,1.0
1985-10-11,14.62,14.88,14.62,14.75,406000,1.78688688964624,1.81866463186978,1.78688688964624,1.80277576075801,3321821.89840518,0.0,1.0
1985-10-14,14.75,14.75,14.5,14.62,115100,1.80277576075801,1.80277576075801,1.77222023938923,1.78688688964624,941728.32637053,0.0,1.0
1985-10-15,14.62,14.88,14.62,14.62,353300,1.78688688964624,1.81866463186978,1.78688688964624,1.78688688964624,2890639.59779938,0.0,1.0
1985-10-16,14.88,14.88,14.62,14.75,392500,1.81866463186978,1.81866463186978,1.78688688964624,1.80277576075801,3211367.22936952,0.0,1.0
1985-10-17,15.12,15.12,14.12,14.88,307500,1.8479979323838,1.8479979323838,1.72577584690869,1.81866463186978,2515911.9058118,0.0,1.0
1985-10-18,14.88,15.12,14.88,15.12,279400,1.81866463186978,1.8479979323838,1.81866463186978,1.8479979323838,2286002.55767094,0.0,1.0
1985-10-21,14.88,15.0,14.62,14.88,74700,1.81866463186978,1.83333128212679,1.78688688964624,1.81866463186978,611182.501997206,0.0,1.0
1985-10-22,15.0,15.12,14.75,14.88,361100,1.83333128212679,1.8479979323838,1.80277576075801,1.81866463186978,2954457.85101997,0.0,1.0
1985-10-23,15.12,15.12,14.88,15.0,263800,1.8479979323838,1.8479979323838,1.81866463186978,1.83333128212679,2158366.05122977,0.0,1.0
1985-10-24,15.12,15.38,15.0,15.0,266300,1.8479979323838,1.87977567460734,1.83333128212679,1.83333128212679,2178820.6195697,0.0,1.0
1985-10-25,15.12,15.12,15.0,15.0,82300,1.8479979323838,1.8479979323838,1.83333128212679,1.83333128212679,673364.389750606,0.0,1.0
1985-10-28,15.25,15.25,15.0,15.12,428400,1.86388680349557,1.86388680349557,1.83333128212679,1.8479979323838,3505094.83073097,0.0,1.0
1985-10-29,15.38,15.38,15.12,15.12,132600,1.87977567460734,1.87977567460734,1.8479979323838,1.8479979323838,1084910.30475006,0.0,1.0
1985-10-30,15.12,15.38,15.0,15.38,299300,1.8479979323838,1.87977567460734,1.83333128212679,1.87977567460734,2448820.92165682,0.0,1.0
1985-10-31,15.0,15.12,14.88,15.12,105700,1.83333128212679,1.8479979323838,1.81866463186978,1.8479979323838,864819.149412381,0.0,1.0
1985-11-01,15.0,15.12,14.88,15.0,288900,1.83333128212679,1.8479979323838,1.81866463186978,1.83333128212679,2363729.91736269,0.0,1.0
1985-11-04,14.88,15.12,14.88,15.12,151300,1.81866463186978,1.8479979323838,1.81866463186978,1.8479979323838,1237910.47593276,0.0,1.0
1985-11-05,15.25,15.38,14.88,15.0,297600,1.86388680349557,1.87977567460734,1.81866463186978,1.83333128212679,2434911.81518566,0.0,1.0
1985-11-06,15.38,15.5,15.12,15.12,161600,1.87977567460734,1.89444232486435,1.8479979323838,1.8479979323838,1322183.29749329,0.0,1.0
1985-11-07,15.12,15.38,15.0,15.25,425500,1.8479979323838,1.87977567460734,1.83333128212679,1.86388680349557,3481367.53145666,0.0,1.0
1985-11-08,15.12,15.12,15.0,15.12,308800,1.8479979323838,1.8479979323838,1.83333128212679,1.8479979323838,2526548.28134857,0.0,1.0
1985-11-11,15.38,15.38,15.12,15.12,533300,1.87977567460734,1.87977567460734,1.8479979323838,1.8479979323838,4363368.51827457,0.0,1.0
1985-11-12,15.38,15.5,15.25,15.38,672600,1.87977567460734,1.89444232486435,1.86388680349557,1.87977567460734,5503097.06617565,0.0,1.0
1985-11-13,15.25,15.5,15.25,15.38,206500,1.86388680349557,1.89444232486435,1.86388680349557,1.87977567460734,1689547.34487849,0.0,1.0
1985-11-14,15.75,15.75,15.25,15.38,316000,1.92499784623313,1.92499784623313,1.86388680349557,1.87977567460734,2585457.43816757,0.0,1.0
1985-11-15,15.5,15.75,15.25,15.62,194000,1.89444232486435,1.92499784623313,1.86388680349557,1.90910897512136,1587274.50317883,0.0,1.0
1985-11-18,15.62,15.62,15.38,15.5,170100,1.90910897512136,1.90910897512136,1.87977567460734,1.89444232486435,1391728.82984907,0.0,1.0
1985-11-19,15.62,15.62,15.5,15.62,163100,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,1334456.03849725,0.0,1.0
1985-11-20,15.62,15.62,15.5,15.62,203700,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,1666638.22833777,0.0,1.0
1985-11-21,15.62,15.62,15.5,15.62,281000,1.90910897512136,1.90910897512136,1.89444232486435,1.90910897512136,2299093.48140851,0.0,1.0
1985-11-22,15.62,15.75,15.5,15.62,241600,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,1976729.48437116,0.0,1.0
1985-11-25,15.62,15.75,15.5,15.62,181500,1.90910897512136,1.92499784623313,1.89444232486435,1.90910897512136,1485001.66147916,0.0,1.0
1985-11-26,15.5,15.75,15.5,15.62,257600,1.89444232486435,1.92499784623313,1.89444232486435,1.90910897512136,2107638.72174673,0.0,1.0
1985-11-27,15.62,15.75,15.38,15.5,146900,1.90910897512136,1.92499784623313,1.87977567460734,1.89444232486435,1201910.43565448,0.0,1.0
1985-11-29,15.25,15.38,15.12,15.25,261000,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,2135456.93468904,0.0,1.0
1985-12-02,15.25,15.25,15.12,15.12,148300,1.86388680349557,1.86388680349557,1.8479979323838,1.8479979323838,1213364.99392484,0.0,1.0
1985-12-03,15.25,15.38,15.12,15.25,107400,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,878728.255883535,0.0,1.0
1985-12-04,15.38,15.38,15.12,15.12,505200,1.87977567460734,1.87977567460734,1.8479979323838,1.8479979323838,4133459.17013372,0.0,1.0
1985-12-05,15.38,15.5,15.12,15.38,433200,1.87977567460734,1.89444232486435,1.8479979323838,1.87977567460734,3544367.60194364,0.0,1.0
1985-12-06,15.25,15.38,15.12,15.38,492300,1.86388680349557,1.87977567460734,1.8479979323838,1.87977567460734,4027913.59749967,0.0,1.0
1985-12-09,15.38,15.5,15.25,15.25,155100,1.87977567460734,1.89444232486435,1.86388680349557,1.86388680349557,1269001.41980946,0.0,1.0
1985-12-10,15.5,15.62,15.38,15.5,316900,1.89444232486435,1.90910897512136,1.87977567460734,1.89444232486435,2592821.08276995,0.0,1.0
1985-12-11,15.88,15.88,15.5,15.5,245100,1.9408867173449,1.9408867173449,1.89444232486435,1.89444232486435,2005365.88004706,0.0,1.0
1985-12-12,15.5,15.75,15.5,15.75,191000,1.89444232486435,1.92499784623313,1.89444232486435,1.92499784623313,1562729.02117091,0.0,1.0
1985-12-13,15.62,15.75,15.5,15.5,258800,1.90910897512136,1.92499784623313,1.89444232486435,1.89444232486435,2117456.9145499,0.0,1.0
1985-12-16,15.5,15.75,15.38,15.62,314000,1.89444232486435,1.92499784623313,1.87977567460734,1.90910897512136,2569093.78349562,0.0,1.0
1985-12-17,15.75,15.88,15.5,15.5,417600,1.92499784623313,1.9408867173449,1.89444232486435,1.89444232486435,3416731.09550246,0.0,1.0
1985-12-18,15.88,16.12,15.75,15.88,309000,1.9408867173449,1.97022001785892,1.92499784623313,1.9408867173449,2528184.64681575,0.0,1.0
1985-12-19,16.12,16.12,15.75,16.0,670200,1.97022001785892,1.97022001785892,1.92499784623313,1.95555336760191,5483460.68056933,0.0,1.0
1985-12-20,16.38,16.38,16.0,16.12,347300,2.00199776008245,2.00199776008245,1.95555336760191,1.97022001785892,2841548.63378354,0.0,1.0
1985-12-23,16.12,16.25,16.0,16.25,342100,1.97022001785892,1.98610888897069,1.95555336760191,1.98610888897069,2799003.13163648,0.0,1.0
1985-12-24,15.88,16.0,15.75,16.0,108500,1.9408867173449,1.95555336760191,1.92499784623313,1.95555336760191,887728.265953104,0.0,1.0
1985-12-26,15.75,16.0,15.75,15.88,92600,1.92499784623313,1.95555336760191,1.92499784623313,1.9408867173449,757637.21131113,0.0,1.0
1985-12-27,15.88,15.88,15.75,15.75,130100,1.9408867173449,1.9408867173449,1.92499784623313,1.92499784623313,1064455.73641013,0.0,1.0
1985-12-30,15.75,15.75,15.5,15.75,116000,1.92499784623313,1.92499784623313,1.89444232486435,1.92499784623313,949091.970972906,0.0,1.0
1985-12-31,15.88,15.88,15.62,15.75,126500,1.9408867173449,1.9408867173449,1.90910897512136,1.92499784623313,1035001.15800062,0.0,1.0
1986-01-02,15.75,15.88,15.5,15.88,308700,1.92499784623313,1.9408867173449,1.89444232486435,1.9408867173449,2525730.09861497,0.0,1.0
1986-01-03,15.88,15.88,15.62,15.62,332800,1.9408867173449,1.9408867173449,1.90910897512136,1.90910897512136,2722912.13741192,0.0,1.0
1986-01-06,15.75,15.88,15.62,15.88,122500,1.92499784623313,1.9408867173449,1.90910897512136,1.9408867173449,1002273.84865673,0.0,1.0
1986-01-07,16.38,16.38,15.75,15.88,822500,2.00199776008245,2.00199776008245,1.92499784623313,1.9408867173449,6729552.98383808,0.0,1.0
1986-01-08,16.0,16.5,16.0,16.38,447200,1.95555336760191,2.01666441033947,1.95555336760191,2.00199776008245,3658913.18464727,0.0,1.0
1986-01-09,15.75,16.0,15.62,16.0,390200,1.92499784623313,1.95555336760191,1.90910897512136,1.95555336760191,3192549.02649679,0.0,1.0
1986-01-10,15.75,15.75,15.62,15.75,188000,1.92499784623313,1.92499784623313,1.90910897512136,1.92499784623313,1538183.53916299,0.0,1.0
1986-01-13,15.62,15.75,15.38,15.62,234300,1.90910897512136,1.92499784623313,1.87977567460734,1.90910897512136,1917002.14481855,0.0,1.0
1986-01-14,15.75,15.88,15.62,15.88,282000,1.92499784623313,1.9408867173449,1.90910897512136,1.9408867173449,2307275.30874448,0.0,1.0
1986-01-15,15.75,15.75,15.62,15.62,123600,1.92499784623313,1.92499784623313,1.90910897512136,1.90910897512136,1011273.8587263,0.0,1.0
1986-01-16,16.0,16.0,15.75,15.88,375400,1.95555336760191,1.95555336760191,1.92499784623313,1.9408867173449,3071457.98192439,0.0,1.0
1986-01-17,16.12,16.25,16.0,16.0,128700,1.97022001785892,1.98610888897069,1.95555336760191,1.95555336760191,1053001.17813977,0.0,1.0
1986-01-20,16.0,16.12,16.0,16.12,110400,1.95555336760191,1.97022001785892,1.95555336760191,1.97022001785892,903273.737891455,0.0,1.0
1986-01-21,16.12,16.38,16.12,16.12,173200,1.97022001785892,2.00199776008245,1.97022001785892,1.97022001785892,1417092.49459058,0.0,1.0
1986-01-22,16.12,16.25,16.0,16.12,85400,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,698728.054492124,0.0,1.0
1986-01-23,16.38,16.5,16.12,16.25,231200,2.00199776008245,2.01666441033947,1.97022001785892,1.98610888897069,1891638.48007704,0.0,1.0
1986-01-24,16.5,16.62,16.38,16.5,126000,2.01666441033947,2.03133106059648,2.00199776008245,2.01666441033947,1030910.24433264,0.0,1.0
1986-01-27,16.88,17.0,16.12,16.62,413400,2.06310880282001,2.07777545307703,1.97022001785892,2.03133106059648,3382367.42069138,0.0,1.0
1986-01-28,17.12,17.25,16.88,16.88,378300,2.09244210333404,2.10833097444581,2.06310880282001,2.06310880282001,3095185.28119871,0.0,1.0
1986-01-29,17.0,17.5,16.88,17.25,588100,2.07777545307703,2.13888649581459,2.06310880282001,2.10833097444581,4811732.65628591,0.0,1.0
1986-01-30,17.38,17.5,17.0,17.0,589000,2.12421984555757,2.13888649581459,2.07777545307703,2.07777545307703,4819096.3008883,0.0,1.0
1986-01-31,17.5,17.75,17.12,17.38,333600,2.13888649581459,2.16944201718337,2.09244210333404,2.12421984555757,2729457.5992807,0.0,1.0
1986-02-03,17.38,17.75,17.25,17.62,258700,2.12421984555757,2.16944201718337,2.10833097444581,2.1535531460716,2116638.7318163,0.0,1.0
1986-02-04,17.25,17.62,17.12,17.5,457500,2.10833097444581,2.1535531460716,2.09244210333404,2.13888649581459,3743186.00620779,0.0,1.0
1986-02-05,17.12,17.25,17.0,17.12,396400,2.09244210333404,2.10833097444581,2.07777545307703,2.09244210333404,3243276.35597983,0.0,1.0
1986-02-06,17.38,17.38,17.0,17.0,432500,2.12421984555757,2.12421984555757,2.07777545307703,2.07777545307703,3538640.32280847,0.0,1.0
1986-02-07,17.25,17.38,17.12,17.38,260200,2.10833097444581,2.12421984555757,2.09244210333404,2.12421984555757,2128911.47282026,0.0,1.0
1986-02-10,17.38,17.38,17.12,17.25,137500,2.12421984555757,2.12421984555757,2.09244210333404,2.10833097444581,1125001.25869633,0.0,1.0
1986-02-11,17.25,17.38,17.12,17.38,337400,2.10833097444581,2.12421984555757,2.09244210333404,2.12421984555757,2760548.5431574,0.0,1.0
1986-02-12,17.0,17.25,17.0,17.0,159900,2.07777545307703,2.10833097444581,2.07777545307703,2.07777545307703,1308274.19102213,0.0,1.0
1986-02-13,17.12,17.12,16.88,17.12,131700,2.09244210333404,2.09244210333404,2.06310880282001,2.09244210333404,1077546.66014769,0.0,1.0
1986-02-14,17.25,17.38,17.12,17.25,291700,2.10833097444581,2.12421984555757,2.09244210333404,2.10833097444581,2386639.03390342,0.0,1.0
1986-02-18,17.5,17.5,17.12,17.25,428900,2.13888649581459,2.13888649581459,2.09244210333404,2.10833097444581,3509185.74439896,0.0,1.0
1986-02-19,17.25,17.5,17.12,17.38,134800,2.10833097444581,2.13888649581459,2.09244210333404,2.12421984555757,1102910.3248892,0.0,1.0
1986-02-20,17.38,17.75,17.0,17.12,298600,2.12421984555757,2.16944201718337,2.07777545307703,2.09244210333404,2443093.64252164,0.0,1.0
1986-02-21,17.38,17.62,17.38,17.5,304500,2.12421984555757,2.1535531460716,2.12421984555757,2.13888649581459,2491366.42380388,0.0,1.0
1986-02-24,17.5,17.62,17.38,17.5,189400,2.13888649581459,2.1535531460716,2.12421984555757,2.13888649581459,1549638.09743335,0.0,1.0
1986-02-25,17.75,17.75,17.38,17.5,463300,2.16944201718337,2.16944201718337,2.12421984555757,2.13888649581459,3790640.60475644,0.0,1.0
1986-02-26,17.62,17.75,17.5,17.62,320400,2.1535531460716,2.16944201718337,2.13888649581459,2.1535531460716,2621457.47844586,0.0,1.0
1986-02-27,18.5,18.62,17.62,17.88,1160000,2.26110858128971,2.27577523154672,2.1535531460716,2.18533088829513,9490919.70972905,0.0,1.0
1986-02-28,19.0,19.12,18.5,18.62,613000,2.32221962402727,2.33688627428428,2.26110858128971,2.27577523154672,5015460.15695164,0.0,1.0
1986-03-03,18.62,19.0,18.5,19.0,394400,2.27577523154672,2.32221962402727,2.26110858128971,2.32221962402727,3226912.70130788,0.0,1.0
1986-03-04,18.62,18.88,18.5,18.62,318800,2.27577523154672,2.30755297377025,2.26110858128971,2.27577523154672,2608366.5547083,0.0,1.0
1986-03-05,18.12,18.75,17.88,18.38,223900,2.21466418880916,2.29166410265849,2.18533088829513,2.24644193103269,1831911.14052443,0.0,1.0
1986-03-06,18.5,18.62,18.25,18.38,496000,2.26110858128971,2.27577523154672,2.23055305992093,2.24644193103269,4058186.35864277,0.0,1.0
1986-03-07,18.5,18.88,18.5,18.5,158900,2.26110858128971,2.30755297377025,2.26110858128971,2.26110858128971,1300092.36368616,0.0,1.0
1986-03-10,18.62,18.75,18.0,18.5,192900,2.27577523154672,2.29166410265849,2.19999753855215,2.26110858128971,1578274.49310926,0.0,1.0
1986-03-11,19.0,19.25,18.62,18.75,421600,2.32221962402727,2.35277514539605,2.27577523154672,2.29166410265849,3449458.40484635,0.0,1.0
1986-03-12,19.0,19.38,19.0,19.12,501200,2.32221962402727,2.36866401650781,2.32221962402727,2.33688627428428,4100731.86078983,0.0,1.0
1986-03-13,18.75,19.0,18.62,18.75,823900,2.29166410265849,2.32221962402727,2.27577523154672,2.29166410265849,6741007.54210842,0.0,1.0
1986-03-14,19.0,19.0,18.75,18.75,315800,2.32221962402727,2.32221962402727,2.29166410265849,2.29166410265849,2583821.07270037,0.0,1.0
1986-03-17,18.75,19.0,18.62,18.75,2628000,2.29166410265849,2.32221962402727,2.27577523154672,2.29166410265849,21501842.2389379,0.0,1.0
1986-03-18,18.75,18.88,18.5,18.62,252300,2.29166410265849,2.30755297377025,2.26110858128971,2.27577523154672,2064275.03686607,0.0,1.0
1986-03-19,18.75,18.88,18.62,18.75,4514000,2.29166410265849,2.30755297377025,2.27577523154672,2.29166410265849,36932768.5945836,0.0,1.0
1986-03-20,18.0,18.0,17.75,18.0,233000,2.19999753855215,2.19999753855215,2.16944201718337,2.19999753855215,1906365.76928178,0.0,1.0
1986-03-21,17.62,18.12,17.5,18.0,2627000,2.1535531460716,2.21466418880916,2.13888649581459,2.19999753855215,21493660.411602,0.0,1.0
1986-03-24,17.5,17.88,17.25,17.38,513600,2.13888649581459,2.18533088829513,2.10833097444581,2.12421984555757,4202186.5197559,0.0,1.0
1986-03-25,17.88,17.88,17.5,17.62,296300,2.18533088829513,2.18533088829513,2.13888649581459,2.1535531460716,2424275.4396489,0.0,1.0
1986-03-26,18.0,18.12,17.75,17.75,537900,2.19999753855215,2.21466418880916,2.16944201718337,2.16944201718337,4401004.92402005,0.0,1.0
1986-03-27,18.12,18.38,18.0,18.25,471900,2.21466418880916,2.24644193103269,2.19999753855215,2.23055305992093,3861004.31984582,0.0,1.0
1986-03-31,18.5,18.62,18.12,18.25,480000,2.26110858128971,2.27577523154672,2.21466418880916,2.23055305992093,3927277.12126719,0.0,1.0
1986-04-01,17.88,18.62,17.75,18.5,424700,2.18533088829513,2.27577523154672,2.16944201718337,2.26110858128971,3474822.06958788,0.0,1.0
1986-04-02,17.0,17.75,16.5,17.75,1933000,2.07777545307703,2.16944201718337,2.01666441033947,2.16944201718337,15815472.2404364,0.0,1.0
1986-04-03,17.75,17.88,17.12,17.25,2328000,2.16944201718337,2.18533088829513,2.09244210333404,2.10833097444581,19047294.0381459,0.0,1.0
1986-04-04,18.0,18.12,17.75,17.75,655700,2.19999753855215,2.21466418880916,2.16944201718337,2.16944201718337,5364824.18419771,0.0,1.0
1986-04-07,17.88,18.0,17.62,17.88,514200,2.18533088829513,2.19999753855215,2.1535531460716,2.18533088829513,4207095.61615749,0.0,1.0
1986-04-08,18.38,18.38,18.0,18.12,556400,2.24644193103269,2.24644193103269,2.19999753855215,2.21466418880916,4552368.72973557,0.0,1.0
1986-04-09,18.88,19.12,18.38,18.5,1160000,2.30755297377025,2.33688627428428,2.24644193103269,2.26110858128971,9490919.70972907,0.0,1.0
1986-04-10,18.88,19.0,18.88,18.88,174100,2.30755297377025,2.32221962402727,2.30755297377025,2.30755297377025,1424456.13919296,0.0,1.0
1986-04-11,18.88,19.25,18.88,19.12,760500,2.30755297377025,2.35277514539605,2.30755297377025,2.33688627428428,6222279.68900772,0.0,1.0
1986-04-14,18.75,19.0,18.75,18.88,353700,2.29166410265849,2.32221962402727,2.29166410265849,2.30755297377025,2893912.32873376,0.0,1.0
1986-04-15,18.88,18.88,18.62,18.75,379600,2.30755297377025,2.30755297377025,2.27577523154672,2.29166410265849,3105821.65673548,0.0,1.0
1986-04-16,18.75,19.0,18.75,18.88,283300,2.29166410265849,2.32221962402727,2.29166410265849,2.30755297377025,2317911.68428124,0.0,1.0
1986-04-17,18.88,18.88,18.62,18.75,439900,2.30755297377025,2.30755297377025,2.27577523154672,2.29166410265849,3599185.84509467,0.0,1.0
1986-04-18,18.88,18.88,18.62,18.75,347500,2.30755297377025,2.30755297377025,2.27577523154672,2.29166410265849,2843184.99925074,0.0,1.0
1986-04-21,18.62,18.88,18.5,18.88,178400,2.27577523154672,2.30755297377025,2.26110858128971,2.30755297377025,1459637.99673764,0.0,1.0
1986-04-22,18.12,18.5,17.88,18.38,418400,2.21466418880916,2.26110858128971,2.18533088829513,2.24644193103269,3423276.55737124,0.0,1.0
1986-04-23,18.0,18.12,17.75,18.0,190400,2.19999753855215,2.21466418880916,2.16944201718337,2.19999753855215,1557819.92476932,0.0,1.0
1986-04-24,17.88,18.25,17.88,17.88,233300,2.18533088829513,2.23055305992093,2.18533088829513,2.18533088829513,1908820.31748258,0.0,1.0
1986-04-25,18.0,18.12,17.88,18.0,227200,2.19999753855215,2.21466418880916,2.18533088829513,2.19999753855215,1858911.17073314,0.0,1.0
1986-04-28,17.75,18.0,17.5,17.88,677000,2.16944201718337,2.19999753855215,2.13888649581459,2.18533088829513,5539097.10645394,0.0,1.0
1986-04-29,17.5,17.62,17.0,17.5,578100,2.13888649581459,2.1535531460716,2.07777545307703,2.13888649581459,4729914.38292618,0.0,1.0
1986-04-30,17.0,17.38,17.0,17.38,360900,2.07777545307703,2.12421984555757,2.07777545307703,2.12421984555757,2952821.48555277,0.0,1.0
1986-05-01,17.38,17.38,16.88,17.0,399600,2.12421984555757,2.12421984555757,2.06310880282001,2.07777545307703,3269458.20345495,0.0,1.0
1986-05-02,17.5,17.75,17.38,17.5,352000,2.13888649581459,2.16944201718337,2.12421984555757,2.13888649581459,2880003.22226261,0.0,1.0
1986-05-05,17.5,17.62,17.25,17.5,246100,2.13888649581459,2.1535531460716,2.10833097444581,2.13888649581459,2013547.70738303,0.0,1.0
1986-05-06,17.25,17.5,17.0,17.5,230400,2.10833097444581,2.13888649581459,2.07777545307703,2.13888649581459,1885093.01820825,0.0,1.0
1986-05-07,16.88,17.12,16.5,17.12,376800,2.06310880282001,2.09244210333404,2.01666441033947,2.09244210333404,3082912.54019476,0.0,1.0
1986-05-08,16.62,17.0,16.62,16.88,173100,2.03133106059648,2.07777545307703,2.03133106059648,2.06310880282001,1416274.31185699,0.0,1.0
1986-05-09,16.88,16.88,16.38,16.75,792800,2.06310880282001,2.06310880282001,2.00199776008245,2.04721993170825,6486552.71195967,0.0,1.0
1986-05-12,16.75,16.88,16.62,16.62,483400,2.04721993170825,2.06310880282001,2.03133106059648,2.03133106059648,3955095.33420951,0.0,1.0
1986-05-13,16.88,17.0,16.75,16.75,236600,2.06310880282001,2.07777545307703,2.04721993170825,2.04721993170825,1935820.34769129,0.0,1.0
1986-05-14,17.0,17.25,16.75,16.75,253800,2.07777545307703,2.10833097444581,2.04721993170825,2.04721993170825,2076547.77787003,0.0,1.0
1986-05-15,17.0,17.38,17.0,17.12,510300,2.07777545307703,2.12421984555757,2.07777545307703,2.09244210333404,4175186.48954719,0.0,1.0
1986-05-16,17.0,17.25,16.88,17.0,202500,2.07777545307703,2.10833097444581,2.06310880282001,2.07777545307703,1656820.0355346,0.0,1.0
1986-05-19,17.0,17.12,16.88,17.12,331800,2.07777545307703,2.09244210333404,2.06310880282001,2.09244210333404,2714730.31007595,0.0,1.0
1986-05-20,17.0,17.0,16.75,16.88,150600,2.07777545307703,2.07777545307703,2.04721993170825,2.06310880282001,1232183.19679758,0.0,1.0
1986-05-21,16.38,17.0,16.38,16.88,528300,2.00199776008245,2.07777545307703,2.00199776008245,2.06310880282001,4322459.38159472,0.0,1.0
1986-05-22,16.88,16.88,16.5,16.5,229800,2.06310880282001,2.06310880282001,2.01666441033947,2.01666441033947,1880183.92180667,0.0,1.0
1986-05-23,16.75,16.88,16.75,16.75,126200,2.04721993170825,2.06310880282001,2.04721993170825,2.04721993170825,1032546.60979983,0.0,1.0
1986-05-27,17.0,17.0,16.75,16.75,314700,2.07777545307703,2.07777545307703,2.04721993170825,2.04721993170825,2574821.0626308,0.0,1.0
1986-05-28,17.12,17.25,17.0,17.0,339100,2.09244210333404,2.10833097444581,2.07777545307703,2.07777545307703,2774457.64962856,0.0,1.0
1986-05-29,17.0,17.12,16.88,17.0,205900,2.07777545307703,2.09244210333404,2.06310880282001,2.07777545307703,1684638.24847691,0.0,1.0
1986-05-30,17.0,17.12,16.75,17.0,435500,2.07777545307703,2.09244210333404,2.04721993170825,2.07777545307703,3563185.80481638,0.0,1.0
1986-06-02,16.5,17.0,16.5,17.0,562000,2.01666441033947,2.07777545307703,2.01666441033947,2.07777545307703,4598186.96281701,0.0,1.0
1986-06-03,16.88,17.12,16.5,16.5,228600,2.06310880282001,2.09244210333404,2.01666441033947,2.01666441033947,1870365.72900351,0.0,1.0
1986-06-04,16.62,17.0,16.38,17.0,506200,2.03133106059648,2.07777545307703,2.00199776008245,2.07777545307703,4141640.99746971,0.0,1.0
1986-06-05,16.5,16.75,16.5,16.75,165800,2.01666441033947,2.04721993170825,2.01666441033947,2.04721993170825,1356546.97230438,0.0,1.0
1986-06-06,16.88,16.88,16.5,16.75,197500,2.06310880282001,2.06310880282001,2.01666441033947,2.04721993170825,1615910.89885474,0.0,1.0
1986-06-09,16.62,16.88,16.5,16.88,122200,2.03133106059648,2.06310880282001,2.01666441033947,2.06310880282001,999819.300455942,0.0,1.0
1986-06-10,16.75,16.75,16.5,16.62,539300,2.04721993170825,2.04721993170825,2.01666441033947,2.03133106059648,4412459.48229041,0.0,1.0
1986-06-11,16.62,16.88,16.62,16.75,4354000,2.03133106059648,2.06310880282001,2.03133106059648,2.04721993170825,35623676.2208279,0.0,1.0
1986-06-12,16.38,16.75,16.25,16.38,440200,2.00199776008245,2.04721993170825,1.98610888897069,2.00199776008245,3601640.39329547,0.0,1.0
1986-06-13,16.38,16.5,16.12,16.38,2660000,2.00199776008245,2.01666441033947,1.97022001785892,2.00199776008245,21763660.7136891,0.0,1.0
1986-06-16,16.5,16.62,16.25,16.5,242800,2.01666441033947,2.03133106059648,1.98610888897069,2.01666441033947,1986547.67717432,0.0,1.0
1986-06-17,16.5,16.88,16.38,16.5,210300,2.01666441033947,2.06310880282001,2.00199776008245,2.01666441033947,1720638.28875519,0.0,1.0
1986-06-18,16.38,16.62,16.25,16.38,351400,2.00199776008245,2.03133106059648,1.98610888897069,2.00199776008245,2875094.12586103,0.0,1.0
1986-06-19,16.0,16.25,15.88,16.25,549900,1.95555336760191,1.98610888897069,1.9408867173449,1.98610888897069,4499186.85205173,0.0,1.0
1986-06-20,16.25,16.25,15.88,16.0,389100,1.98610888897069,1.98610888897069,1.9408867173449,1.95555336760191,3183549.01642722,0.0,1.0
1986-06-23,16.0,16.25,15.88,16.12,161300,1.95555336760191,1.98610888897069,1.9408867173449,1.97022001785892,1319728.7492925,0.0,1.0
1986-06-24,16.25,16.5,15.88,16.0,169800,1.98610888897069,2.01666441033947,1.9408867173449,1.95555336760191,1389274.28164827,0.0,1.0
1986-06-25,16.0,16.25,16.0,16.12,386700,1.95555336760191,1.98610888897069,1.95555336760191,1.97022001785892,3163912.63082089,0.0,1.0
1986-06-26,16.12,16.25,15.88,16.0,369400,1.97022001785892,1.98610888897069,1.9408867173449,1.95555336760191,3022367.01790855,0.0,1.0
1986-06-27,16.25,16.5,16.12,16.12,189200,1.98610888897069,2.01666441033947,1.97022001785892,1.97022001785892,1548001.73196615,0.0,1.0
1986-06-30,16.5,16.5,16.12,16.25,996900,2.01666441033947,2.01666441033947,1.97022001785892,1.98610888897069,8156463.67123181,0.0,1.0
1986-07-01,16.62,16.62,16.38,16.38,299300,2.03133106059648,2.03133106059648,2.00199776008245,2.00199776008245,2448820.92165682,0.0,1.0
1986-07-02,16.62,16.75,16.5,16.62,421000,2.03133106059648,2.04721993170825,2.01666441033947,2.03133106059648,3444549.30844478,0.0,1.0
1986-07-03,16.38,16.88,16.25,16.5,378600,2.00199776008245,2.06310880282001,1.98610888897069,2.01666441033947,3097639.82939951,0.0,1.0
1986-07-07,16.5,16.5,16.38,16.5,544200,2.01666441033947,2.01666441033947,2.00199776008245,2.01666441033947,4452550.43623668,0.0,1.0
1986-07-08,16.38,16.62,16.25,16.5,218600,2.00199776008245,2.03133106059648,1.98610888897069,2.01666441033947,1788547.45564377,0.0,1.0
1986-07-09,16.5,16.62,16.38,16.5,177000,2.01666441033947,2.03133106059648,2.00199776008245,2.01666441033947,1448183.43846728,0.0,1.0
1986-07-10,16.75,16.75,16.38,16.62,254600,2.04721993170825,2.04721993170825,2.00199776008245,2.03133106059648,2083093.23973881,0.0,1.0
1986-07-11,17.0,17.12,16.75,16.88,375900,2.07777545307703,2.09244210333404,2.04721993170825,2.06310880282001,3075548.89559237,0.0,1.0
1986-07-14,17.38,17.38,17.0,17.12,365800,2.12421984555757,2.12421984555757,2.07777545307703,2.09244210333404,2992912.43949905,0.0,1.0
1986-07-15,16.88,17.62,16.75,17.25,1060000,2.06310880282001,2.1535531460716,2.04721993170825,2.10833097444581,8672736.97613174,0.0,1.0
1986-07-16,16.5,16.88,16.5,16.88,238600,2.01666441033947,2.06310880282001,2.01666441033947,2.06310880282001,1952184.00236324,0.0,1.0
1986-07-17,16.75,16.75,16.38,16.5,1240000,2.04721993170825,2.04721993170825,2.00199776008245,2.01666441033947,10145465.8966069,0.0,1.0
1986-07-18,16.38,16.75,16.25,16.62,264500,2.00199776008245,2.04721993170825,1.98610888897069,2.03133106059648,2164093.33036495,0.0,1.0
1986-07-21,16.75,16.88,16.25,16.38,381900,2.04721993170825,2.06310880282001,1.98610888897069,2.00199776008245,3124639.85960821,0.0,1.0
1986-07-22,16.88,17.0,16.75,16.88,381300,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,3119730.76320664,0.0,1.0
1986-07-23,17.25,17.25,16.88,17.0,397400,2.10833097444581,2.10833097444581,2.06310880282001,2.07777545307703,3251458.1833158,0.0,1.0
1986-07-24,17.25,17.38,17.12,17.12,216900,2.10833097444581,2.12421984555757,2.09244210333404,2.09244210333404,1774638.34917261,0.0,1.0
1986-07-25,17.5,17.62,17.12,17.25,632500,2.13888649581459,2.1535531460716,2.09244210333404,2.10833097444581,5175005.79000313,0.0,1.0
1986-07-28,17.38,17.5,17.25,17.5,302500,2.12421984555757,2.13888649581459,2.10833097444581,2.13888649581459,2475002.76913194,0.0,1.0
1986-07-29,17.12,17.5,17.12,17.25,253000,2.09244210333404,2.13888649581459,2.09244210333404,2.10833097444581,2070002.31600126,0.0,1.0
1986-07-30,17.12,17.38,17.0,17.25,246700,2.09244210333404,2.12421984555757,2.07777545307703,2.10833097444581,2018456.80378462,0.0,1.0
1986-07-31,16.75,17.12,16.75,17.12,679000,2.04721993170825,2.09244210333404,2.04721993170825,2.09244210333404,5555460.76112589,0.0,1.0
1986-08-01,16.75,16.88,16.62,16.88,391900,2.04721993170825,2.06310880282001,2.03133106059648,2.06310880282001,3206458.13296795,0.0,1.0
1986-08-04,16.62,16.75,16.38,16.62,434900,2.03133106059648,2.04721993170825,2.00199776008245,2.03133106059648,3558276.70841481,0.0,1.0
1986-08-05,16.62,16.75,16.5,16.75,154300,2.03133106059648,2.04721993170825,2.01666441033947,2.04721993170825,1262455.95794069,0.0,1.0
1986-08-06,16.75,16.88,16.5,16.62,635600,2.04721993170825,2.06310880282001,2.01666441033947,2.03133106059648,5200369.45474464,0.0,1.0
1986-08-07,17.25,17.38,16.12,16.5,716800,2.10833097444581,2.12421984555757,1.97022001785892,2.01666441033947,5864733.83442568,0.0,1.0
1986-08-08,17.0,17.25,16.88,17.12,270300,2.07777545307703,2.10833097444581,2.06310880282001,2.09244210333404,2211547.92891359,0.0,1.0
1986-08-11,17.12,17.25,17.0,17.12,148500,2.09244210333404,2.10833097444581,2.07777545307703,2.09244210333404,1215001.35939204,0.0,1.0
1986-08-12,17.38,17.38,17.12,17.12,245100,2.12421984555757,2.12421984555757,2.09244210333404,2.09244210333404,2005365.88004707,0.0,1.0
1986-08-13,17.38,17.5,17.12,17.38,406200,2.12421984555757,2.13888649581459,2.09244210333404,2.12421984555757,3323458.26387237,0.0,1.0
1986-08-14,17.5,17.62,17.25,17.38,250800,2.13888649581459,2.1535531460716,2.10833097444581,2.12421984555757,2052002.29586211,0.0,1.0
1986-08-15,17.88,17.88,17.38,17.5,252300,2.18533088829513,2.18533088829513,2.12421984555757,2.13888649581459,2064275.03686607,0.0,1.0
1986-08-18,17.75,17.88,17.62,17.88,218000,2.16944201718337,2.18533088829513,2.1535531460716,2.18533088829513,1783638.35924218,0.0,1.0
1986-08-19,17.88,18.0,17.62,17.75,377700,2.18533088829513,2.19999753855215,2.1535531460716,2.16944201718337,3090276.18479713,0.0,1.0
1986-08-20,18.38,18.5,17.75,17.88,836300,2.24644193103269,2.26110858128971,2.16944201718337,2.18533088829513,6842462.2010745,0.0,1.0
1986-08-21,18.25,18.5,18.12,18.25,533400,2.23055305992093,2.26110858128971,2.21466418880916,2.23055305992093,4364186.70100817,0.0,1.0
1986-08-22,18.25,18.38,18.0,18.25,474500,2.23055305992093,2.24644193103269,2.19999753855215,2.23055305992093,3882277.07091934,0.0,1.0
1986-08-25,18.0,18.25,17.88,18.25,265000,2.19999753855215,2.23055305992093,2.18533088829513,2.23055305992093,2168184.24403293,0.0,1.0
1986-08-26,17.5,17.88,17.12,17.75,838200,2.13888649581459,2.18533088829513,2.09244210333404,2.16944201718337,6858007.67301284,0.0,1.0
1986-08-27,17.62,17.75,17.5,17.5,521100,2.1535531460716,2.16944201718337,2.13888649581459,2.13888649581459,4263550.22477571,0.0,1.0
1986-08-28,17.75,18.0,17.38,17.62,574500,2.16944201718337,2.19999753855215,2.12421984555757,2.1535531460716,4700459.80451667,0.0,1.0
1986-08-29,18.0,18.0,17.75,17.88,238300,2.19999753855215,2.19999753855215,2.16944201718337,2.18533088829513,1949729.45416244,0.0,1.0
1986-09-02,18.0,18.38,18.0,18.12,344400,2.19999753855215,2.24644193103269,2.19999753855215,2.21466418880916,2817821.33450921,0.0,1.0
1986-09-03,18.0,18.25,17.88,18.12,426400,2.19999753855215,2.23055305992093,2.18533088829513,2.21466418880916,3488731.17605902,0.0,1.0
1986-09-04,18.5,18.5,17.88,18.0,614900,2.26110858128971,2.26110858128971,2.18533088829513,2.19999753855215,5031005.62888999,0.0,1.0
1986-09-05,18.0,18.5,17.88,18.38,1220000,2.19999753855215,2.26110858128971,2.18533088829513,2.24644193103269,9981829.34988745,0.0,1.0
1986-09-08,18.0,18.25,18.0,18.0,389700,2.19999753855215,2.23055305992093,2.19999753855215,2.19999753855215,3188458.1128288,0.0,1.0
1986-09-09,18.0,18.25,17.75,18.0,1010000,2.19999753855215,2.23055305992093,2.16944201718337,2.19999753855215,8263645.60933305,0.0,1.0
1986-09-10,18.0,18.12,17.75,17.88,305800,2.19999753855215,2.21466418880916,2.16944201718337,2.18533088829513,2502002.79934064,0.0,1.0
1986-09-11,17.5,18.12,17.38,18.0,939600,2.13888649581459,2.21466418880916,2.12421984555757,2.19999753855215,7687644.96488053,0.0,1.0
1986-09-12,17.5,17.62,17.38,17.62,453300,2.13888649581459,2.1535531460716,2.12421984555757,2.1535531460716,3708822.33139671,0.0,1.0
1986-09-15,17.38,17.5,17.0,17.5,9310000,2.12421984555757,2.13888649581459,2.07777545307703,2.13888649581459,76172812.4979118,0.0,1.0
1986-09-16,17.5,17.5,17.12,17.25,4050000,2.13888649581459,2.13888649581459,2.09244210333404,2.10833097444581,33136400.7106919,0.0,1.0
1986-09-17,16.88,17.12,16.75,16.88,833400,2.06310880282001,2.09244210333404,2.04721993170825,2.06310880282001,6818734.90180018,0.0,1.0
1986-09-18,16.62,16.88,16.5,16.75,446500,2.03133106059648,2.06310880282001,2.01666441033947,2.04721993170825,3653185.9055121,0.0,1.0
1986-09-19,16.75,16.75,16.25,16.5,363700,2.04721993170825,2.04721993170825,1.98610888897069,2.01666441033947,2975730.6020935,0.0,1.0
1986-09-22,16.75,16.88,16.62,16.88,172800,2.04721993170825,2.06310880282001,2.03133106059648,2.06310880282001,1413819.76365619,0.0,1.0
1986-09-23,16.75,17.0,16.75,16.88,141400,2.04721993170825,2.07777545307703,2.04721993170825,2.06310880282001,1156910.38530663,0.0,1.0
1986-09-24,17.0,17.0,16.75,16.88,262800,2.07777545307703,2.07777545307703,2.04721993170825,2.06310880282001,2150184.22389379,0.0,1.0
1986-09-25,16.75,17.0,16.38,17.0,609900,2.04721993170825,2.07777545307703,2.00199776008245,2.07777545307703,4990096.49221013,0.0,1.0
1986-09-26,16.62,16.75,16.5,16.5,193600,2.03133106059648,2.04721993170825,2.01666441033947,2.01666441033947,1584001.77224444,0.0,1.0
1986-09-29,16.5,16.75,16.5,16.62,110100,2.01666441033947,2.04721993170825,2.01666441033947,2.03133106059648,900819.189690663,0.0,1.0
1986-09-30,16.5,16.75,16.5,16.5,121600,2.01666441033947,2.04721993170825,2.01666441033947,2.01666441033947,994910.204054356,0.0,1.0
1986-10-01,16.62,16.75,16.38,16.62,300500,2.03133106059648,2.04721993170825,2.00199776008245,2.03133106059648,2458639.11445999,0.0,1.0
1986-10-02,16.38,16.62,16.38,16.5,212600,2.00199776008245,2.03133106059648,2.00199776008245,2.01666441033947,1739456.49162793,0.0,1.0
1986-10-03,16.38,16.75,16.38,16.5,220000,2.00199776008245,2.04721993170825,2.00199776008245,2.01666441033947,1800002.01391414,0.0,1.0
1986-10-06,16.5,16.62,16.38,16.5,233800,2.01666441033947,2.03133106059648,2.00199776008245,2.01666441033947,1912911.23115056,0.0,1.0
1986-10-07,16.88,16.88,16.0,16.75,412600,2.06310880282001,2.06310880282001,1.95555336760191,2.04721993170825,3375821.9588226,0.0,1.0
1986-10-08,16.88,17.0,16.75,16.88,184800,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,1512001.69168787,0.0,1.0
1986-10-09,17.0,17.0,16.75,16.88,330200,2.07777545307703,2.07777545307703,2.04721993170825,2.06310880282001,2701639.38633839,0.0,1.0
1986-10-10,16.75,17.0,16.62,16.88,274000,2.04721993170825,2.07777545307703,2.03133106059648,2.06310880282001,2241820.69005669,0.0,1.0
1986-10-13,16.75,16.88,16.62,16.88,222600,2.04721993170825,2.06310880282001,2.03133106059648,2.06310880282001,1821274.76498766,0.0,1.0
1986-10-14,16.75,17.0,16.75,16.88,236300,2.04721993170825,2.07777545307703,2.04721993170825,2.06310880282001,1933365.7994905,0.0,1.0
1986-10-15,16.75,16.88,16.5,16.75,220100,2.04721993170825,2.06310880282001,2.01666441033947,2.04721993170825,1800820.19664773,0.0,1.0
1986-10-16,16.88,17.0,16.62,16.75,169200,2.06310880282001,2.07777545307703,2.03133106059648,2.04721993170825,1384365.18524669,0.0,1.0
1986-10-17,16.88,16.88,16.62,16.62,134100,2.06310880282001,2.06310880282001,2.03133106059648,2.03133106059648,1097183.04575403,0.0,1.0
1986-10-20,16.88,17.0,16.75,16.88,229000,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,1873638.4599379,0.0,1.0
1986-10-21,17.0,17.12,16.88,17.0,352300,2.07777545307703,2.09244210333404,2.06310880282001,2.07777545307703,2882457.7704634,0.0,1.0
1986-10-22,16.88,17.0,16.88,16.88,100000,2.06310880282001,2.07777545307703,2.06310880282001,2.06310880282001,818182.733597334,0.0,1.0
1986-10-23,17.25,17.25,16.88,17.0,301200,2.10833097444581,2.10833097444581,2.06310880282001,2.07777545307703,2464366.39359516,0.0,1.0
1986-10-24,17.25,17.38,17.12,17.25,159000,2.10833097444581,2.12421984555757,2.09244210333404,2.10833097444581,1300910.54641976,0.0,1.0
1986-10-27,17.25,17.38,17.12,17.12,659700,2.10833097444581,2.12421984555757,2.09244210333404,2.09244210333404,5397551.4935416,0.0,1.0
1986-10-28,17.25,17.5,17.12,17.25,277300,2.10833097444581,2.13888649581459,2.09244210333404,2.10833097444581,2268820.7202654,0.0,1.0
1986-10-29,17.5,17.5,17.25,17.25,125800,2.13888649581459,2.13888649581459,2.10833097444581,2.10833097444581,1029273.87886544,0.0,1.0
1986-10-30,18.0,18.25,17.75,17.75,549400,2.19999753855215,2.23055305992093,2.16944201718337,2.16944201718337,4495095.93838374,0.0,1.0
1986-10-31,17.88,18.0,17.62,18.0,158200,2.18533088829513,2.19999753855215,2.1535531460716,2.19999753855215,1294365.08455098,0.0,1.0
1986-11-03,17.62,18.0,17.62,17.88,183000,2.1535531460716,2.19999753855215,2.1535531460716,2.18533088829513,1497274.40248312,0.0,1.0
1986-11-04,17.62,17.88,17.62,17.75,262900,2.1535531460716,2.18533088829513,2.1535531460716,2.16944201718337,2151002.40662739,0.0,1.0
1986-11-05,17.75,17.88,17.5,17.88,226100,2.16944201718337,2.18533088829513,2.13888649581459,2.18533088829513,1849911.16066357,0.0,1.0
1986-11-06,17.62,17.75,17.12,17.62,227500,2.1535531460716,2.16944201718337,2.09244210333404,2.1535531460716,1861365.71893393,0.0,1.0
1986-11-07,17.5,17.62,17.38,17.62,774900,2.13888649581459,2.1535531460716,2.12421984555757,2.1535531460716,6340098.00264573,0.0,1.0
1986-11-10,17.38,17.62,17.38,17.5,147500,2.12421984555757,2.1535531460716,2.12421984555757,2.13888649581459,1206819.53205607,0.0,1.0
1986-11-11,17.25,17.5,17.12,17.5,160600,2.10833097444581,2.13888649581459,2.09244210333404,2.13888649581459,1314001.47015732,0.0,1.0
1986-11-12,17.38,17.5,17.12,17.25,233100,2.12421984555757,2.13888649581459,2.09244210333404,2.10833097444581,1907183.95201539,0.0,1.0
1986-11-13,17.5,17.62,17.38,17.38,341600,2.13888649581459,2.1535531460716,2.12421984555757,2.12421984555757,2794912.21796849,0.0,1.0
1986-11-14,17.5,17.88,17.0,17.5,200500,2.13888649581459,2.18533088829513,2.07777545307703,2.13888649581459,1640456.38086265,0.0,1.0
1986-11-17,17.5,17.62,17.5,17.5,110800,2.13888649581459,2.1535531460716,2.13888649581459,2.13888649581459,906546.468825844,0.0,1.0
1986-11-18,17.25,17.75,17.12,17.5,313000,2.10833097444581,2.16944201718337,2.09244210333404,2.13888649581459,2560911.95615965,0.0,1.0
1986-11-19,17.5,17.5,17.12,17.25,209600,2.13888649581459,2.13888649581459,2.09244210333404,2.10833097444581,1714911.00962001,0.0,1.0
1986-11-20,17.62,17.62,17.38,17.5,144900,2.1535531460716,2.1535531460716,2.12421984555757,2.13888649581459,1185546.78098254,0.0,1.0
1986-11-21,17.88,17.88,17.5,17.62,204500,2.18533088829513,2.18533088829513,2.13888649581459,2.1535531460716,1673183.69020655,0.0,1.0
1986-11-24,18.0,18.0,17.62,17.75,194900,2.19999753855215,2.19999753855215,2.1535531460716,2.16944201718337,1594638.1477812,0.0,1.0
1986-11-25,17.75,18.0,17.75,18.0,229600,2.16944201718337,2.19999753855215,2.16944201718337,2.19999753855215,1878547.55633947,0.0,1.0
1986-11-26,18.0,18.0,17.62,17.75,399600,2.19999753855215,2.19999753855215,2.1535531460716,2.16944201718337,3269458.20345494,0.0,1.0
1986-11-28,18.12,18.12,17.88,18.0,121700,2.21466418880916,2.21466418880916,2.18533088829513,2.19999753855215,995728.386787955,0.0,1.0
1986-12-01,18.0,18.12,17.88,18.0,267900,2.19999753855215,2.21466418880916,2.18533088829513,2.19999753855215,2191911.54330725,0.0,1.0
1986-12-02,18.5,18.5,18.0,18.12,639400,2.26110858128971,2.26110858128971,2.19999753855215,2.21466418880916,5231460.39862134,0.0,1.0
1986-12-03,18.5,18.5,18.25,18.38,366700,2.26110858128971,2.26110858128971,2.23055305992093,2.24644193103269,3000276.08410142,0.0,1.0
1986-12-04,18.5,18.5,18.25,18.38,396700,2.26110858128971,2.26110858128971,2.23055305992093,2.24644193103269,3245730.90418062,0.0,1.0
1986-12-05,18.25,18.5,18.12,18.38,358000,2.23055305992093,2.26110858128971,2.21466418880916,2.24644193103269,2929094.18627845,0.0,1.0
1986-12-08,18.12,18.38,18.12,18.38,278400,2.21466418880916,2.24644193103269,2.21466418880916,2.24644193103269,2277820.73033498,0.0,1.0
1986-12-09,18.12,18.5,18.12,18.25,3860000,2.21466418880916,2.26110858128971,2.21466418880916,2.23055305992093,31581853.5168571,0.0,1.0
1986-12-10,17.75,17.88,17.38,17.75,3730000,2.16944201718337,2.18533088829513,2.12421984555757,2.16944201718337,30518215.9631805,0.0,1.0
1986-12-11,17.62,17.75,17.38,17.75,1690000,2.1535531460716,2.16944201718337,2.12421984555757,2.16944201718337,13827288.1977949,0.0,1.0
1986-12-12,17.5,17.75,17.38,17.62,1780000,2.13888649581459,2.16944201718337,2.12421984555757,2.1535531460716,14563652.6580325,0.0,1.0
1986-12-15,17.5,17.5,17.38,17.5,200700,2.13888649581459,2.13888649581459,2.12421984555757,2.13888649581459,1642092.74632985,0.0,1.0
1986-12-16,17.5,17.62,17.38,17.5,262400,2.13888649581459,2.1535531460716,2.12421984555757,2.13888649581459,2146911.4929594,0.0,1.0
1986-12-17,17.38,17.62,17.38,17.5,213500,2.12421984555757,2.1535531460716,2.12421984555757,2.13888649581459,1746820.13623031,0.0,1.0
1986-12-18,17.5,17.5,17.25,17.38,344700,2.13888649581459,2.13888649581459,2.10833097444581,2.12421984555757,2820275.88271,0.0,1.0
1986-12-19,17.25,17.5,17.0,17.38,523800,2.10833097444581,2.13888649581459,2.07777545307703,2.12421984555757,4285641.15858283,0.0,1.0
1986-12-22,17.12,17.25,17.0,17.12,564100,2.09244210333404,2.10833097444581,2.07777545307703,2.09244210333404,4615368.80022256,0.0,1.0
1986-12-23,16.75,17.12,16.62,17.12,1000000,2.04721993170825,2.09244210333404,2.03133106059648,2.09244210333404,8181827.33597332,0.0,1.0
1986-12-24,16.75,16.88,16.75,16.88,227400,2.04721993170825,2.06310880282001,2.04721993170825,2.06310880282001,1860547.53620033,0.0,1.0
1986-12-26,16.75,16.88,16.75,16.88,128300,2.04721993170825,2.06310880282001,2.04721993170825,2.06310880282001,1049728.44720538,0.0,1.0
1986-12-29,16.75,16.88,16.62,16.75,257200,2.04721993170825,2.06310880282001,2.03133106059648,2.04721993170825,2104365.99081234,0.0,1.0
1986-12-30,16.75,16.88,16.62,16.75,183500,2.04721993170825,2.06310880282001,2.03133106059648,2.04721993170825,1501365.3161511,0.0,1.0
1986-12-31,16.5,16.75,16.38,16.75,461900,2.01666441033947,2.04721993170825,2.00199776008245,2.04721993170825,3779186.04648608,0.0,1.0
1987-01-02,17.25,17.25,16.5,16.5,536500,2.10833097444581,2.10833097444581,2.01666441033947,2.01666441033947,4389550.36574969,0.0,1.0
1987-01-05,17.5,17.62,17.38,17.5,280000,2.13888649581459,2.1535531460716,2.12421984555757,2.13888649581459,2290911.65407253,0.0,1.0
1987-01-06,17.62,17.75,17.38,17.5,449200,2.1535531460716,2.16944201718337,2.12421984555757,2.13888649581459,3675276.83931922,0.0,1.0
1987-01-07,17.62,17.75,17.5,17.5,291300,2.1535531460716,2.16944201718337,2.13888649581459,2.13888649581459,2383366.30296903,0.0,1.0
1987-01-08,18.0,18.0,17.75,17.88,365300,2.19999753855215,2.19999753855215,2.16944201718337,2.18533088829513,2988821.52583105,0.0,1.0
1987-01-09,18.38,18.38,17.88,17.88,424800,2.24644193103269,2.24644193103269,2.18533088829513,2.18533088829513,3475640.25232147,0.0,1.0
1987-01-12,18.38,18.38,18.12,18.38,435200,2.24644193103269,2.24644193103269,2.21466418880916,2.24644193103269,3560731.2566156,0.0,1.0
1987-01-13,18.38,18.5,18.12,18.12,907700,2.24644193103269,2.26110858128971,2.21466418880916,2.21466418880916,7426644.672863,0.0,1.0
1987-01-14,18.0,18.38,17.88,18.38,664700,2.19999753855215,2.24644193103269,2.18533088829513,2.24644193103269,5438460.63022147,0.0,1.0
1987-01-15,18.0,18.12,17.75,18.0,502200,2.19999753855215,2.21466418880916,2.16944201718337,2.19999753855215,4108913.6881258,0.0,1.0
1987-01-16,18.12,18.25,17.75,18.0,456600,2.21466418880916,2.23055305992093,2.16944201718337,2.19999753855215,3735822.36160543,0.0,1.0
1987-01-19,18.38,18.38,18.0,18.12,174300,2.24644193103269,2.24644193103269,2.19999753855215,2.21466418880916,1426092.50466015,0.0,1.0
1987-01-20,18.5,18.62,18.25,18.25,1090000,2.26110858128971,2.27577523154672,2.23055305992093,2.23055305992093,8918191.79621092,0.0,1.0
1987-01-21,18.38,18.75,18.38,18.5,652200,2.24644193103269,2.29166410265849,2.24644193103269,2.26110858128971,5336187.78852181,0.0,1.0
1987-01-22,18.62,18.75,18.25,18.25,670100,2.27577523154672,2.29166410265849,2.23055305992093,2.23055305992093,5482642.49783573,0.0,1.0
1987-01-23,18.5,18.88,18.38,18.62,885500,2.26110858128971,2.30755297377025,2.24644193103269,2.27577523154672,7245008.10600438,0.0,1.0
1987-01-26,18.38,18.5,18.25,18.38,765100,2.24644193103269,2.26110858128971,2.23055305992093,2.24644193103269,6259916.0947532,0.0,1.0
1987-01-27,18.38,18.5,18.12,18.38,531500,2.24644193103269,2.26110858128971,2.21466418880916,2.24644193103269,4348641.22906983,0.0,1.0
1987-01-28,18.5,18.5,18.12,18.38,455400,2.26110858128971,2.26110858128971,2.21466418880916,2.24644193103269,3726004.16880225,0.0,1.0
1987-01-29,18.38,18.5,18.25,18.5,356700,2.24644193103269,2.26110858128971,2.23055305992093,2.26110858128971,2918457.81074169,0.0,1.0
1987-01-30,18.25,18.38,18.12,18.38,157800,2.23055305992093,2.24644193103269,2.21466418880916,2.24644193103269,1291092.35361659,0.0,1.0
1987-02-02,18.25,18.38,18.12,18.25,184800,2.23055305992093,2.24644193103269,2.21466418880916,2.23055305992093,1512001.69168787,0.0,1.0
1987-02-03,18.25,18.38,18.25,18.25,179000,2.23055305992093,2.24644193103269,2.23055305992093,2.23055305992093,1464547.09313922,0.0,1.0
1987-02-04,18.25,18.38,18.25,18.38,358600,2.23055305992093,2.24644193103269,2.23055305992093,2.24644193103269,2934003.28268003,0.0,1.0
1987-02-05,18.38,18.5,18.25,18.25,313300,2.24644193103269,2.26110858128971,2.23055305992093,2.23055305992093,2563366.50436045,0.0,1.0
1987-02-06,18.25,18.75,18.12,18.25,213900,2.23055305992093,2.29166410265849,2.21466418880916,2.23055305992093,1750092.86716469,0.0,1.0
1987-02-09,18.12,18.38,18.0,18.38,419100,2.21466418880916,2.24644193103269,2.19999753855215,2.24644193103269,3429003.83650643,0.0,1.0
1987-02-10,18.0,18.12,17.88,18.0,788700,2.19999753855215,2.21466418880916,2.18533088829513,2.19999753855215,6453007.21988216,0.0,1.0
1987-02-11,18.25,18.38,18.0,18.0,308300,2.23055305992093,2.24644193103269,2.19999753855215,2.19999753855215,2522457.36768057,0.0,1.0
1987-02-12,18.25,18.38,18.12,18.38,229800,2.23055305992093,2.24644193103269,2.21466418880916,2.24644193103269,1880183.92180667,0.0,1.0
1987-02-13,18.38,18.62,18.0,18.25,844800,2.24644193103269,2.27577523154672,2.19999753855215,2.23055305992093,6912007.73343028,0.0,1.0
1987-02-17,18.62,18.62,18.38,18.5,405200,2.27577523154672,2.27577523154672,2.24644193103269,2.26110858128971,3315276.4365364,0.0,1.0
1987-02-18,18.5,18.62,18.38,18.62,252500,2.26110858128971,2.27577523154672,2.24644193103269,2.27577523154672,2065911.40233326,0.0,1.0
1987-02-19,18.5,18.62,18.38,18.5,173700,2.26110858128971,2.27577523154672,2.24644193103269,2.26110858128971,1421183.40825857,0.0,1.0
1987-02-20,18.75,18.88,18.5,18.5,235400,2.29166410265849,2.30755297377025,2.26110858128971,2.26110858128971,1926002.15488812,0.0,1.0
1987-02-23,18.62,18.88,18.38,18.75,157600,2.27577523154672,2.30755297377025,2.24644193103269,2.29166410265849,1289455.9881494,0.0,1.0
1987-02-24,18.88,19.0,18.62,18.62,137100,2.30755297377025,2.32221962402727,2.27577523154672,2.27577523154672,1121728.52776194,0.0,1.0
1987-02-25,18.88,18.88,18.75,18.75,223700,2.30755297377025,2.30755297377025,2.29166410265849,2.29166410265849,1830274.77505724,0.0,1.0
1987-02-26,18.62,18.88,18.62,18.75,234400,2.27577523154672,2.30755297377025,2.27577523154672,2.29166410265849,1917820.32755215,0.0,1.0
1987-02-27,18.75,18.88,18.62,18.75,236200,2.29166410265849,2.30755297377025,2.27577523154672,2.29166410265849,1932547.6167569,0.0,1.0
1987-03-02,18.5,18.75,18.5,18.75,243600,2.26110858128971,2.29166410265849,2.26110858128971,2.29166410265849,1993093.1390431,0.0,1.0
1987-03-03,18.5,18.62,18.38,18.62,129600,2.26110858128971,2.27577523154672,2.24644193103269,2.27577523154672,1060364.82274214,0.0,1.0
1987-03-04,18.62,18.75,18.5,18.62,188500,2.27577523154672,2.29166410265849,2.26110858128971,2.27577523154672,1542274.45283097,0.0,1.0
1987-03-05,18.5,18.75,18.5,18.62,380000,2.26110858128971,2.29166410265849,2.26110858128971,2.27577523154672,3109094.38766986,0.0,1.0
1987-03-06,18.12,18.88,18.0,18.5,501300,2.21466418880916,2.30755297377025,2.19999753855215,2.26110858128971,4101550.04352343,0.0,1.0
1987-03-09,18.0,18.38,17.88,18.12,9970000,2.19999753855215,2.24644193103269,2.18533088829513,2.21466418880916,81572818.539654,0.0,1.0
1987-03-10,17.38,17.62,17.25,17.25,1300000,2.12421984555757,2.1535531460716,2.10833097444581,2.10833097444581,10636375.5367653,0.0,1.0
1987-03-11,17.25,17.5,17.0,17.38,1050000,2.10833097444581,2.13888649581459,2.07777545307703,2.12421984555757,8590918.70277199,0.0,1.0
1987-03-12,17.38,17.5,17.25,17.25,214400,2.12421984555757,2.13888649581459,2.10833097444581,2.10833097444581,1754183.78083268,0.0,1.0
1987-03-13,17.5,17.62,17.38,17.5,218600,2.13888649581459,2.1535531460716,2.12421984555757,2.13888649581459,1788547.45564377,0.0,1.0
1987-03-16,17.5,18.5,17.25,17.5,139100,2.13888649581459,2.26110858128971,2.10833097444581,2.13888649581459,1138092.18243389,0.0,1.0
1987-03-17,17.5,17.5,17.25,17.5,791100,2.13888649581459,2.13888649581459,2.10833097444581,2.13888649581459,6472643.60548849,0.0,1.0
1987-03-18,17.5,17.88,17.5,17.75,267400,2.13888649581459,2.18533088829513,2.13888649581459,2.16944201718337,2187820.62963927,0.0,1.0
1987-03-19,17.62,17.62,17.38,17.62,397700,2.1535531460716,2.1535531460716,2.12421984555757,2.1535531460716,3253912.7315166,0.0,1.0
1987-03-20,17.62,17.62,17.38,17.62,486100,2.1535531460716,2.1535531460716,2.12421984555757,2.1535531460716,3977186.26801664,0.0,1.0
1987-03-23,17.5,17.75,17.38,17.62,475900,2.13888649581459,2.16944201718337,2.12421984555757,2.1535531460716,3893731.6291897,0.0,1.0
1987-03-24,17.62,17.75,17.5,17.62,161100,2.1535531460716,2.16944201718337,2.13888649581459,2.1535531460716,1318092.3838253,0.0,1.0
1987-03-25,17.75,17.88,17.62,17.75,407200,2.16944201718337,2.18533088829513,2.1535531460716,2.16944201718337,3331640.09120834,0.0,1.0
1987-03-26,17.75,17.88,17.75,17.88,183000,2.16944201718337,2.18533088829513,2.16944201718337,2.18533088829513,1497274.40248312,0.0,1.0
1987-03-27,17.75,18.0,17.62,17.88,209600,2.16944201718337,2.19999753855215,2.1535531460716,2.18533088829513,1714911.00962001,0.0,1.0
1987-03-30,17.38,17.62,17.38,17.62,218200,2.12421984555757,2.1535531460716,2.12421984555757,2.1535531460716,1785274.72470938,0.0,1.0
1987-03-31,17.38,17.5,17.25,17.38,553900,2.12421984555757,2.13888649581459,2.10833097444581,2.12421984555757,4531914.16139564,0.0,1.0
1987-04-01,17.38,17.38,17.0,17.25,191600,2.12421984555757,2.12421984555757,2.07777545307703,2.10833097444581,1567638.11757249,0.0,1.0
1987-04-02,17.5,17.5,17.25,17.5,231300,2.13888649581459,2.13888649581459,2.10833097444581,2.13888649581459,1892456.66281063,0.0,1.0
1987-04-03,17.75,17.88,17.25,17.5,473800,2.16944201718337,2.18533088829513,2.10833097444581,2.13888649581459,3876549.79178416,0.0,1.0
1987-04-06,17.62,17.88,17.5,17.75,179600,2.1535531460716,2.18533088829513,2.13888649581459,2.16944201718337,1469456.18954081,0.0,1.0
1987-04-07,17.25,17.62,17.25,17.62,140200,2.10833097444581,2.1535531460716,2.10833097444581,2.1535531460716,1147092.19250346,0.0,1.0
1987-04-08,17.12,17.38,17.12,17.25,271200,2.09244210333404,2.12421984555757,2.09244210333404,2.10833097444581,2218911.57351597,0.0,1.0
1987-04-09,17.0,17.25,16.88,17.25,282000,2.07777545307703,2.10833097444581,2.06310880282001,2.10833097444581,2307275.30874448,0.0,1.0
1987-04-10,17.12,17.12,16.75,16.88,187300,2.09244210333404,2.09244210333404,2.04721993170825,2.06310880282001,1532456.26002781,0.0,1.0
1987-04-13,16.88,17.25,16.88,17.12,164800,2.06310880282001,2.10833097444581,2.06310880282001,2.09244210333404,1348365.14496841,0.0,1.0
1987-04-14,16.0,17.0,15.75,16.88,588900,1.95555336760191,2.07777545307703,1.92499784623313,2.06310880282001,4818278.11815469,0.0,1.0
1987-04-15,16.62,16.62,15.88,16.0,329300,2.03133106059648,2.03133106059648,1.9408867173449,1.95555336760191,2694275.74173602,0.0,1.0
1987-04-16,16.75,16.75,16.5,16.75,550100,2.04721993170825,2.04721993170825,2.01666441033947,2.04721993170825,4500823.21751893,0.0,1.0
1987-04-20,17.0,17.0,16.62,16.88,260600,2.07777545307703,2.07777545307703,2.03133106059648,2.06310880282001,2132184.20375465,0.0,1.0
1987-04-21,17.0,17.12,16.62,16.88,215600,2.07777545307703,2.09244210333404,2.03133106059648,2.06310880282001,1764001.97363585,0.0,1.0
1987-04-22,16.75,17.25,16.5,17.0,209700,2.04721993170825,2.10833097444581,2.01666441033947,2.07777545307703,1715729.19235361,0.0,1.0
1987-04-23,16.62,16.75,16.12,16.5,198600,2.03133106059648,2.04721993170825,1.97022001785892,2.01666441033947,1624910.90892431,0.0,1.0
1987-04-24,16.5,16.62,16.25,16.5,223700,2.01666441033947,2.03133106059648,1.98610888897069,2.01666441033947,1830274.77505723,0.0,1.0
1987-04-27,16.25,16.62,16.12,16.38,302300,1.98610888897069,2.03133106059648,1.97022001785892,2.00199776008245,2473366.40366474,0.0,1.0
1987-04-28,16.25,16.5,16.12,16.12,231700,1.98610888897069,2.01666441033947,1.97022001785892,1.97022001785892,1895729.39374502,0.0,1.0
1987-04-29,16.62,16.75,16.38,16.5,173000,2.03133106059648,2.04721993170825,2.00199776008245,2.01666441033947,1415456.12912339,0.0,1.0
1987-04-30,17.0,17.12,16.5,16.62,200400,2.07777545307703,2.09244210333404,2.01666441033947,2.03133106059648,1639638.19812905,0.0,1.0
1987-05-01,16.88,17.0,16.75,16.88,156500,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,1280455.97807983,0.0,1.0
1987-05-04,16.88,17.0,16.75,17.0,292100,2.06310880282001,2.07777545307703,2.04721993170825,2.07777545307703,2389911.76483781,0.0,1.0
1987-05-05,16.88,17.0,16.88,17.0,283100,2.06310880282001,2.07777545307703,2.06310880282001,2.07777545307703,2316275.31881405,0.0,1.0
1987-05-06,17.25,17.38,16.88,16.88,395200,2.10833097444581,2.12421984555757,2.06310880282001,2.06310880282001,3233458.16317666,0.0,1.0
1987-05-07,17.0,17.25,16.88,17.12,717700,2.07777545307703,2.10833097444581,2.06310880282001,2.09244210333404,5872097.47902805,0.0,1.0
1987-05-08,16.88,17.12,16.62,17.12,324500,2.06310880282001,2.09244210333404,2.03133106059648,2.09244210333404,2655002.97052335,0.0,1.0
1987-05-11,17.0,17.12,16.75,16.88,313000,2.07777545307703,2.09244210333404,2.04721993170825,2.06310880282001,2560911.95615965,0.0,1.0
1987-05-12,16.75,17.0,16.75,17.0,93200,2.04721993170825,2.07777545307703,2.04721993170825,2.07777545307703,762546.307712714,0.0,1.0
1987-05-13,16.88,17.0,16.75,16.88,128200,2.06310880282001,2.07777545307703,2.04721993170825,2.06310880282001,1048910.26447178,0.0,1.0
1987-05-14,17.0,17.0,16.75,17.0,615100,2.07777545307703,2.07777545307703,2.04721993170825,2.07777545307703,5032641.99435719,0.0,1.0
1987-05-15,16.38,16.88,16.38,16.75,238000,2.00199776008245,2.06310880282001,2.00199776008245,2.04721993170825,1947274.90596166,0.0,1.0
1987-05-18,16.62,16.75,16.25,16.62,137600,2.03133106059648,2.04721993170825,1.98610888897069,2.03133106059648,1125819.44142993,0.0,1.0
1987-05-19,16.0,16.62,16.0,16.62,357400,1.95555336760191,2.03133106059648,1.95555336760191,2.03133106059648,2924185.08987687,0.0,1.0
1987-05-20,15.88,16.12,15.75,16.0,319400,1.9408867173449,1.97022001785892,1.92499784623313,1.95555336760191,2613275.65110987,0.0,1.0
1987-05-21,16.0,16.0,15.88,16.0,267100,1.95555336760191,1.95555336760191,1.9408867173449,1.95555336760191,2185366.08143848,0.0,1.0
1987-05-22,16.0,16.12,15.88,16.0,192400,1.95555336760191,1.97022001785892,1.9408867173449,1.95555336760191,1574183.57944127,0.0,1.0
1987-05-26,16.12,16.38,16.0,16.12,178000,1.97022001785892,2.00199776008245,1.95555336760191,1.97022001785892,1456365.26580326,0.0,1.0
1987-05-27,16.12,16.25,16.12,16.25,223200,1.97022001785892,1.98610888897069,1.97022001785892,1.98610888897069,1826183.86138925,0.0,1.0
1987-05-28,16.5,16.62,16.12,16.25,335000,2.01666441033947,2.03133106059648,1.97022001785892,1.98610888897069,2740912.15755106,0.0,1.0
1987-05-29,16.88,16.88,16.62,16.75,276900,2.06310880282001,2.06310880282001,2.03133106059648,2.04721993170825,2265547.98933102,0.0,1.0
1987-06-01,16.62,16.88,16.62,16.88,143100,2.03133106059648,2.06310880282001,2.03133106059648,2.06310880282001,1170819.49177779,0.0,1.0
1987-06-02,16.88,16.88,16.38,16.75,255500,2.06310880282001,2.06310880282001,2.00199776008245,2.04721993170825,2090456.88434119,0.0,1.0
1987-06-03,17.0,17.12,16.75,16.88,642400,2.07777545307703,2.09244210333404,2.04721993170825,2.06310880282001,5256005.88062926,0.0,1.0
1987-06-04,17.0,17.25,16.88,17.0,135400,2.07777545307703,2.10833097444581,2.06310880282001,2.07777545307703,1107819.42129079,0.0,1.0
1987-06-05,17.0,17.25,17.0,17.0,237700,2.07777545307703,2.10833097444581,2.07777545307703,2.07777545307703,1944820.35776086,0.0,1.0
1987-06-08,17.12,17.12,17.0,17.12,119500,2.09244210333404,2.09244210333404,2.07777545307703,2.09244210333404,977728.366648814,0.0,1.0
1987-06-09,17.12,17.12,16.75,17.12,12290000,2.09244210333404,2.09244210333404,2.04721993170825,2.09244210333404,100554657.959112,0.0,1.0
1987-06-10,16.25,16.62,16.25,16.25,1340000,1.98610888897069,2.03133106059648,1.98610888897069,1.98610888897069,10963648.6302043,0.0,1.0
1987-06-11,16.38,16.5,16.25,16.25,1380000,2.00199776008245,2.01666441033947,1.98610888897069,1.98610888897069,11290921.7236432,0.0,1.0
1987-06-12,16.5,16.5,16.25,16.38,1250000,2.01666441033947,2.01666441033947,1.98610888897069,2.00199776008245,10227284.1699667,0.0,1.0
1987-06-15,16.25,16.5,16.25,16.38,139200,1.98610888897069,2.01666441033947,1.98610888897069,2.00199776008245,1138910.36516749,0.0,1.0
1987-06-16,16.38,16.38,16.12,16.38,147300,2.00199776008245,2.00199776008245,1.97022001785892,2.00199776008245,1205183.16658887,0.0,1.0
1987-06-17,16.12,16.38,16.12,16.38,175900,1.97022001785892,2.00199776008245,1.97022001785892,2.00199776008245,1439183.42839771,0.0,1.0
1987-06-18,16.38,16.38,16.12,16.38,309300,2.00199776008245,2.00199776008245,1.97022001785892,2.00199776008245,2530639.19501656,0.0,1.0
1987-06-19,16.12,16.38,16.0,16.38,1940000,1.97022001785892,2.00199776008245,1.95555336760191,2.00199776008245,15872745.0317883,0.0,1.0
1987-06-22,16.12,16.25,16.0,16.12,462600,1.97022001785892,1.98610888897069,1.95555336760191,1.97022001785892,3784913.32562127,0.0,1.0
1987-06-23,16.25,16.5,16.0,16.12,526200,1.98610888897069,2.01666441033947,1.95555336760191,1.97022001785892,4305277.54418916,0.0,1.0
1987-06-24,16.25,16.5,16.12,16.25,214700,1.98610888897069,2.01666441033947,1.97022001785892,1.98610888897069,1756638.32903347,0.0,1.0
1987-06-25,16.38,16.5,16.25,16.38,173000,2.00199776008245,2.01666441033947,1.98610888897069,2.00199776008245,1415456.12912339,0.0,1.0
1987-06-26,16.12,16.5,16.0,16.38,127400,1.97022001785892,2.01666441033947,1.95555336760191,2.00199776008245,1042364.802603,0.0,1.0
1987-06-29,16.38,16.38,16.12,16.25,110900,2.00199776008245,2.00199776008245,1.97022001785892,1.98610888897069,907364.651559444,0.0,1.0
1987-06-30,16.25,16.38,16.12,16.38,154900,1.98610888897069,2.00199776008245,1.97022001785892,2.00199776008245,1267365.05434227,0.0,1.0
1987-07-01,16.25,16.38,16.12,16.12,191200,1.98610888897069,2.00199776008245,1.97022001785892,1.97022001785892,1564365.3866381,0.0,1.0
1987-07-02,16.38,16.38,16.25,16.38,120300,2.00199776008245,2.00199776008245,1.98610888897069,2.00199776008245,984273.828517593,0.0,1.0
1987-07-06,16.25,16.38,16.0,16.25,225900,1.98610888897069,2.00199776008245,1.95555336760191,1.98610888897069,1848274.79519637,0.0,1.0
1987-07-07,16.12,16.25,16.0,16.0,284000,1.97022001785892,1.98610888897069,1.95555336760191,1.95555336760191,2323638.96341643,0.0,1.0
1987-07-08,16.38,16.38,16.12,16.25,435300,2.00199776008245,2.00199776008245,1.97022001785892,1.98610888897069,3561549.4393492,0.0,1.0
1987-07-09,16.38,16.62,16.25,16.38,353600,2.00199776008245,2.03133106059648,1.98610888897069,2.00199776008245,2893094.14600017,0.0,1.0
1987-07-10,16.5,16.5,16.38,16.38,121200,2.01666441033947,2.01666441033947,2.00199776008245,2.00199776008245,991637.473119967,0.0,1.0
1987-07-13,16.38,16.38,16.25,16.38,223000,2.00199776008245,2.00199776008245,1.98610888897069,2.00199776008245,1824547.49592206,0.0,1.0
1987-07-14,16.12,16.25,16.0,16.25,216700,1.97022001785892,1.98610888897069,1.95555336760191,1.98610888897069,1773001.98370542,0.0,1.0
1987-07-15,16.12,16.25,16.0,16.0,218100,1.97022001785892,1.98610888897069,1.95555336760191,1.95555336760191,1784456.54197579,0.0,1.0
1987-07-16,16.38,16.5,16.0,16.12,312100,2.00199776008245,2.01666441033947,1.95555336760191,1.97022001785892,2553548.31155728,0.0,1.0
1987-07-17,16.12,16.5,16.0,16.38,1440000,1.97022001785892,2.01666441033947,1.95555336760191,2.00199776008245,11781831.3638016,0.0,1.0
1987-07-20,15.75,16.12,15.75,16.12,333700,1.92499784623313,1.97022001785892,1.92499784623313,1.97022001785892,2730275.7820143,0.0,1.0
1987-07-21,15.75,16.0,15.62,15.88,338400,1.92499784623313,1.95555336760191,1.90910897512136,1.9408867173449,2768730.37049337,0.0,1.0
1987-07-22,15.38,15.88,15.25,15.75,487500,1.87977567460734,1.9408867173449,1.86388680349557,1.92499784623313,3988640.82628699,0.0,1.0
1987-07-23,15.25,15.5,15.12,15.38,397700,1.86388680349557,1.89444232486435,1.8479979323838,1.87977567460734,3253912.73151659,0.0,1.0
1987-07-24,15.38,15.38,15.12,15.12,291900,1.87977567460734,1.87977567460734,1.8479979323838,1.8479979323838,2388275.39937061,0.0,1.0
1987-07-27,15.38,15.5,15.12,15.38,285000,1.87977567460734,1.89444232486435,1.8479979323838,1.87977567460734,2331820.79075239,0.0,1.0
1987-07-28,15.25,15.25,15.0,15.25,684000,1.86388680349557,1.86388680349557,1.83333128212679,1.86388680349557,5596369.89780576,0.0,1.0
1987-07-29,15.25,15.25,15.0,15.12,242400,1.86388680349557,1.86388680349557,1.83333128212679,1.8479979323838,1983274.94623993,0.0,1.0
1987-07-30,15.12,15.38,15.12,15.25,186900,1.8479979323838,1.87977567460734,1.8479979323838,1.86388680349557,1529183.52909342,0.0,1.0
1987-07-31,15.25,15.25,15.0,15.12,367800,1.86388680349557,1.86388680349557,1.83333128212679,1.8479979323838,3009276.09417099,0.0,1.0
1987-08-03,15.12,15.25,15.12,15.25,333100,1.8479979323838,1.86388680349557,1.8479979323838,1.86388680349557,2725366.68561272,0.0,1.0
1987-08-04,15.25,15.38,15.12,15.12,208900,1.86388680349557,1.87977567460734,1.8479979323838,1.8479979323838,1709183.73048483,0.0,1.0
1987-08-05,15.5,15.5,15.25,15.38,331400,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,2711457.57914156,0.0,1.0
1987-08-06,15.5,15.5,15.25,15.5,242300,1.89444232486435,1.89444232486435,1.86388680349557,1.89444232486435,1982456.76350634,0.0,1.0
1987-08-07,15.12,15.5,15.0,15.5,397400,1.8479979323838,1.89444232486435,1.83333128212679,1.89444232486435,3251458.18331581,0.0,1.0
1987-08-10,15.25,15.25,15.0,15.12,329200,1.86388680349557,1.86388680349557,1.83333128212679,1.8479979323838,2693457.55900242,0.0,1.0
1987-08-11,15.38,15.38,15.0,15.12,489900,1.87977567460734,1.87977567460734,1.83333128212679,1.8479979323838,4008277.21189332,0.0,1.0
1987-08-12,15.5,15.62,15.25,15.25,396500,1.89444232486435,1.90910897512136,1.86388680349557,1.86388680349557,3244094.53871342,0.0,1.0
1987-08-13,15.88,16.0,15.38,15.5,1010000,1.9408867173449,1.95555336760191,1.87977567460734,1.89444232486435,8263645.60933304,0.0,1.0
1987-08-14,16.0,16.12,15.75,15.75,624500,1.95555336760191,1.97022001785892,1.92499784623313,1.92499784623313,5109551.17131534,0.0,1.0
1987-08-17,16.0,16.12,15.88,15.88,548900,1.95555336760191,1.97022001785892,1.9408867173449,1.9408867173449,4491005.02471576,0.0,1.0
1987-08-18,15.88,16.0,15.75,16.0,209500,1.9408867173449,1.95555336760191,1.92499784623313,1.95555336760191,1714092.82688641,0.0,1.0
1987-08-19,15.88,16.0,15.75,15.88,181200,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,1482547.11327836,0.0,1.0
1987-08-20,16.0,16.0,15.75,16.0,750900,1.95555336760191,1.95555336760191,1.92499784623313,1.95555336760191,6143734.14658237,0.0,1.0
1987-08-21,15.75,16.12,15.75,16.0,225000,1.92499784623313,1.97022001785892,1.92499784623313,1.95555336760191,1840911.150594,0.0,1.0
1987-08-24,16.0,16.0,15.75,15.88,156300,1.95555336760191,1.95555336760191,1.92499784623313,1.9408867173449,1278819.61261263,0.0,1.0
1987-08-25,15.88,16.0,15.75,16.0,523800,1.9408867173449,1.95555336760191,1.92499784623313,1.95555336760191,4285641.15858282,0.0,1.0
1987-08-26,15.88,16.0,15.75,15.88,283900,1.9408867173449,1.95555336760191,1.92499784623313,1.9408867173449,2322820.78068282,0.0,1.0
1987-08-27,15.88,15.88,15.75,15.88,139900,1.9408867173449,1.9408867173449,1.92499784623313,1.9408867173449,1144637.64430267,0.0,1.0
1987-08-28,15.5,15.88,15.0,15.62,4994000,1.89444232486435,1.9408867173449,1.83333128212679,1.90910897512136,40860045.7158508,0.0,1.0
1987-08-31,15.5,15.5,15.38,15.38,223600,1.89444232486435,1.89444232486435,1.87977567460734,1.87977567460734,1829456.59232364,0.0,1.0
1987-09-01,15.25,15.5,15.25,15.5,350800,1.86388680349557,1.89444232486435,1.86388680349557,1.89444232486435,2870185.02945944,0.0,1.0
1987-09-02,15.12,15.38,15.0,15.38,579300,1.8479979323838,1.87977567460734,1.83333128212679,1.87977567460734,4739732.57572936,0.0,1.0
1987-09-03,15.25,15.25,15.0,15.25,338900,1.86388680349557,1.86388680349557,1.83333128212679,1.86388680349557,2772821.28416136,0.0,1.0
1987-09-04,15.12,15.38,15.0,15.25,469800,1.8479979323838,1.87977567460734,1.83333128212679,1.86388680349557,3843822.48244028,0.0,1.0
1987-09-08,15.25,15.25,15.12,15.12,248900,1.86388680349557,1.86388680349557,1.8479979323838,1.8479979323838,2036456.82392376,0.0,1.0
1987-09-09,15.25,15.38,15.0,15.38,525600,1.86388680349557,1.87977567460734,1.83333128212679,1.87977567460734,4300368.44778758,0.0,1.0
1987-09-10,15.12,15.38,15.12,15.25,413800,1.8479979323838,1.87977567460734,1.8479979323838,1.86388680349557,3385640.15162577,0.0,1.0
1987-09-11,15.25,15.38,15.12,15.25,219700,1.86388680349557,1.87977567460734,1.8479979323838,1.86388680349557,1797547.46571334,0.0,1.0
1987-09-14,15.5,15.5,15.25,15.38,15690000,1.89444232486435,1.89444232486435,1.86388680349557,1.87977567460734,128372870.901421,0.0,1.0
1987-09-15,15.5,15.62,15.25,15.5,589800,1.89444232486435,1.90910897512136,1.86388680349557,1.89444232486435,4825641.76275707,0.0,1.0
1987-09-16,15.25,15.5,15.25,15.38,33940000,1.86388680349557,1.89444232486435,1.86388680349557,1.87977567460734,277691219.782935,0.0,1.0
1987-09-17,14.75,15.0,14.62,14.75,1200000,1.80277576075801,1.83333128212679,1.78688688964624,1.80277576075801,9818192.803168,0.0,1.0
1987-09-18,14.75,15.0,14.75,15.0,1250000,1.80277576075801,1.83333128212679,1.80277576075801,1.83333128212679,10227284.1699667,0.0,1.0
1987-09-21,14.62,14.88,14.62,14.75,415500,1.78688688964624,1.81866463186978,1.78688688964624,1.80277576075801,3399549.25809693,0.0,1.0
1987-09-22,14.88,14.88,14.5,14.88,678400,1.81866463186978,1.81866463186978,1.77222023938923,1.81866463186978,5550551.66472429,0.0,1.0
1987-09-23,15.0,15.0,14.75,14.88,328200,1.83333128212679,1.83333128212679,1.80277576075801,1.81866463186978,2685275.73166645,0.0,1.0
1987-09-24,14.75,15.0,14.75,15.0,170600,1.80277576075801,1.83333128212679,1.80277576075801,1.83333128212679,1395819.74351705,0.0,1.0
1987-09-25,14.75,14.88,14.5,14.88,280900,1.80277576075801,1.81866463186978,1.77222023938923,1.81866463186978,2298275.29867491,0.0,1.0
1987-09-28,14.88,14.88,14.62,14.88,180900,1.81866463186978,1.81866463186978,1.78688688964624,1.81866463186978,1480092.56507757,0.0,1.0
1987-09-29,14.62,14.88,14.62,14.75,228000,1.78688688964624,1.81866463186978,1.78688688964624,1.80277576075801,1865456.63260192,0.0,1.0
1987-09-30,14.5,14.75,14.5,14.75,343100,1.77222023938923,1.80277576075801,1.77222023938923,1.80277576075801,2807184.95897245,0.0,1.0
1987-10-01,14.5,14.62,14.38,14.62,373900,1.77222023938923,1.78688688964624,1.75755358913222,1.78688688964624,3059185.24092043,0.0,1.0
1987-10-02,14.75,14.75,14.5,14.5,584600,1.80277576075801,1.80277576075801,1.77222023938923,1.77222023938923,4783096.26061001,0.0,1.0
1987-10-05,14.5,14.75,14.5,14.62,212600,1.77222023938923,1.80277576075801,1.77222023938923,1.78688688964624,1739456.49162793,0.0,1.0
1987-10-06,14.5,14.62,14.5,14.62,332600,1.77222023938923,1.78688688964624,1.77222023938923,1.78688688964624,2721275.77194473,0.0,1.0
1987-10-07,14.5,14.62,14.38,14.5,292200,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,2390729.94757141,0.0,1.0
1987-10-08,14.62,14.62,14.5,14.5,159500,1.78688688964624,1.78688688964624,1.77222023938923,1.77222023938923,1305001.46008775,0.0,1.0
1987-10-09,14.5,14.75,14.38,14.5,151200,1.77222023938923,1.80277576075801,1.75755358913222,1.77222023938923,1237092.29319917,0.0,1.0
1987-10-12,14.5,14.62,14.38,14.5,187800,1.77222023938923,1.78688688964624,1.75755358913222,1.77222023938923,1536547.17369579,0.0,1.0
1987-10-13,14.88,14.88,14.5,14.5,185600,1.81866463186978,1.81866463186978,1.77222023938923,1.77222023938923,1518547.15355665,0.0,1.0
1987-10-14,14.75,14.88,14.62,14.88,152300,1.80277576075801,1.81866463186978,1.78688688964624,1.81866463186978,1246092.30326874,0.0,1.0
1987-10-15,14.62,14.88,14.38,14.5,226000,1.78688688964624,1.81866463186978,1.75755358913222,1.77222023938923,1849092.97792998,0.0,1.0
1987-10-16,14.0,14.88,14.0,14.62,429600,1.71110919665167,1.81866463186978,1.71110919665167,1.78688688964624,3514913.02353414,0.0,1.0
1987-10-19,13.25,14.12,12.5,14.0,824500,1.61944263254533,1.72577584690869,1.52777606843899,1.71110919665167,6745916.63851001,0.0,1.0
1987-10-20,13.75,14.0,12.88,13.25,706000,1.68055367528289,1.71110919665167,1.57422046091954,1.61944263254533,5776370.09919717,0.0,1.0
1987-10-21,14.62,14.88,14.25,14.25,439100,1.78688688964624,1.81866463186978,1.74166471802045,1.74166471802045,3592640.3832259,0.0,1.0
1987-10-22,14.25,14.5,14.0,14.25,552200,1.74166471802045,1.77222023938923,1.71110919665167,1.74166471802045,4518005.05492447,0.0,1.0
1987-10-23,14.5,14.62,14.12,14.25,198500,1.77222023938923,1.78688688964624,1.72577584690869,1.74166471802045,1624092.72619071,0.0,1.0
1987-10-26,14.12,14.38,13.75,14.38,276400,1.72577584690869,1.75755358913222,1.68055367528289,1.75755358913222,2261457.07566302,0.0,1.0
1987-10-27,14.25,14.5,14.25,14.38,227900,1.74166471802045,1.77222023938923,1.74166471802045,1.75755358913222,1864638.44986832,0.0,1.0
1987-10-28,14.12,14.25,14.0,14.12,254200,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,2079820.50880441,0.0,1.0
1987-10-29,14.38,14.5,14.25,14.38,198700,1.75755358913222,1.77222023938923,1.74166471802045,1.75755358913222,1625729.0916579,0.0,1.0
1987-10-30,14.12,14.62,14.12,14.5,782300,1.72577584690869,1.78688688964624,1.72577584690869,1.77222023938923,6400643.52493192,0.0,1.0
1987-11-02,14.25,14.5,14.12,14.25,201800,1.74166471802045,1.77222023938923,1.72577584690869,1.74166471802045,1651092.75639942,0.0,1.0
1987-11-03,14.38,14.5,14.25,14.38,180100,1.75755358913222,1.77222023938923,1.74166471802045,1.75755358913222,1473547.10320879,0.0,1.0
1987-11-04,14.5,14.62,14.12,14.5,184400,1.77222023938923,1.78688688964624,1.72577584690869,1.77222023938923,1508728.96075348,0.0,1.0
1987-11-05,14.38,14.62,14.25,14.5,332800,1.75755358913222,1.78688688964624,1.74166471802045,1.77222023938923,2722912.13741192,0.0,1.0
1987-11-06,14.62,14.75,14.5,14.62,356500,1.78688688964624,1.80277576075801,1.77222023938923,1.78688688964624,2916821.4452745,0.0,1.0
1987-11-09,14.25,14.62,14.12,14.5,220900,1.74166471802045,1.78688688964624,1.72577584690869,1.77222023938923,1807365.65851651,0.0,1.0
1987-11-10,14.0,14.25,13.88,14.12,285500,1.71110919665167,1.74166471802045,1.69644254639466,1.72577584690869,2335911.70442039,0.0,1.0
1987-11-11,14.0,14.12,14.0,14.0,260000,1.71110919665167,1.72577584690869,1.71110919665167,1.71110919665167,2127275.10735307,0.0,1.0
1987-11-12,14.25,14.25,14.0,14.12,146500,1.74166471802045,1.74166471802045,1.71110919665167,1.72577584690869,1198637.70472009,0.0,1.0
1987-11-13,14.0,14.25,14.0,14.25,153400,1.71110919665167,1.74166471802045,1.71110919665167,1.74166471802045,1255092.31333831,0.0,1.0
1987-11-16,14.25,14.5,14.12,14.25,449700,1.74166471802045,1.77222023938923,1.72577584690869,1.74166471802045,3679367.75298721,0.0,1.0
1987-11-17,14.25,14.38,14.0,14.25,460000,1.74166471802045,1.75755358913222,1.71110919665167,1.74166471802045,3763640.57454773,0.0,1.0
1987-11-18,14.0,14.25,14.0,14.12,159700,1.71110919665167,1.74166471802045,1.71110919665167,1.72577584690869,1306637.82555494,0.0,1.0
1987-11-19,13.88,14.12,13.75,14.0,375100,1.69644254639466,1.72577584690869,1.68055367528289,1.71110919665167,3069003.43372359,0.0,1.0
1987-11-20,13.88,13.88,13.62,13.75,239700,1.69644254639466,1.69644254639466,1.66466480417113,1.68055367528289,1961184.0124328,0.0,1.0
1987-11-23,14.0,14.0,13.75,14.0,261600,1.71110919665167,1.71110919665167,1.68055367528289,1.71110919665167,2140366.03109062,0.0,1.0
1987-11-24,14.12,14.25,14.0,14.0,221700,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,1813911.12038528,0.0,1.0
1987-11-25,14.12,14.25,14.0,14.12,180400,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,1476001.65140958,0.0,1.0
1987-11-27,14.12,14.12,14.0,14.0,92200,1.72577584690869,1.72577584690869,1.71110919665167,1.71110919665167,754364.480376739,0.0,1.0
1987-11-30,13.88,14.12,13.75,14.0,4888700,1.69644254639466,1.72577584690869,1.68055367528289,1.71110919665167,39998499.2973727,0.0,1.0
1987-12-01,14.12,14.25,14.0,14.0,432600,1.72577584690869,1.74166471802045,1.71110919665167,1.71110919665167,3539458.50554205,0.0,1.0
1987-12-02,14.12,14.25,13.88,14.25,575400,1.72577584690869,1.74166471802045,1.69644254639466,1.74166471802045,4707823.44911904,0.0,1.0
1987-12-03,13.88,14.12,13.88,14.12,203900,1.69644254639466,1.72577584690869,1.69644254639466,1.72577584690869,1668274.59380496,0.0,1.0
1987-12-04,14.0,14.12,13.88,14.0,277200,1.71110919665167,1.72577584690869,1.69644254639466,1.71110919665167,2268002.53753181,0.0,1.0
1987-12-07,14.12,14.12,13.88,13.88,253500,1.72577584690869,1.72577584690869,1.69644254639466,1.69644254639466,2074093.22966923,0.0,1.0
1987-12-08,14.12,14.62,14.0,14.12,149600,1.72577584690869,1.78688688964624,1.71110919665167,1.72577584690869,1224001.36946161,0.0,1.0
1987-12-09,14.12,14.25,14.0,14.12,37595800,1.72577584690869,1.74166471802045,1.71110919665167,1.72577584690869,307602344.157785,0.0,1.0
1987-12-10,13.38,13.62,13.38,13.62,637500,1.68666477955665,1.71691885631999,1.68666477955665,1.71691885631999,5057169.68978394,0.42,1.0
1987-12-11,13.5,13.5,13.25,13.5,502600,1.70179181793832,1.70179181793832,1.67027715464317,1.70179181793832,3987032.91934967,0.0,1.0
1987-12-14,13.5,13.62,13.38,13.5,316000,1.70179181793832,1.71691885631999,1.68666477955665,1.70179181793832,2506769.60309291,0.0,1.0
1987-12-15,13.75,13.75,13.5,13.5,498700,1.73330648123348,1.73330648123348,1.70179181793832,1.70179181793832,3956094.94007098,0.0,1.0
1987-12-16,14.0,14.0,13.75,13.88,173800,1.76482114452863,1.76482114452863,1.73330648123348,1.74969410614696,1378723.2817011,0.0,1.0
1987-12-17,13.75,13.88,13.62,13.88,221300,1.73330648123348,1.74969410614696,1.71691885631999,1.74969410614696,1755532.003685,0.0,1.0
1987-12-18,13.75,13.75,13.62,13.75,367000,1.73330648123348,1.73330648123348,1.71691885631999,1.73330648123348,2911343.17827561,0.0,1.0
1987-12-21,13.88,14.0,13.75,13.88,464300,1.74969410614696,1.76482114452863,1.73330648123348,1.74969410614696,3683206.09720264,0.0,1.0
1987-12-22,14.0,14.0,13.62,13.88,223900,1.76482114452863,1.76482114452863,1.71691885631999,1.74969410614696,1776157.32320412,0.0,1.0
1987-12-23,14.0,14.12,13.88,14.0,273700,1.76482114452863,1.7799481829103,1.74969410614696,1.76482114452863,2171211.52014724,0.0,1.0
1987-12-24,13.75,14.12,13.75,14.12,234000,1.73330648123348,1.7799481829103,1.73330648123348,1.7799481829103,1856278.75672069,0.0,1.0
1987-12-28,13.75,13.75,13.62,13.62,231800,1.73330648123348,1.73330648123348,1.71691885631999,1.71691885631999,1838826.56328144,0.0,1.0
1987-12-29,13.5,13.75,13.38,13.75,336400,1.70179181793832,1.73330648123348,1.68666477955665,1.73330648123348,2668599.03316599,0.0,1.0
1987-12-30,13.25,13.5,13.12,13.5,703300,1.67027715464317,1.70179181793832,1.65388952972969,1.70179181793832,5579148.92992164,0.0,1.0
1987-12-31,13.38,13.38,13.12,13.38,304400,1.68666477955665,1.68666477955665,1.65388952972969,1.68666477955665,2414748.94677683,0.0,1.0
1988-01-04,13.88,14.0,13.5,13.5,315200,1.74969410614696,1.76482114452863,1.70179181793832,1.70179181793832,2500423.35093317,0.0,1.0
1988-01-05,14.38,14.38,14.0,14.12,356000,1.81272343273726,1.81272343273726,1.76482114452863,1.7799481829103,2824082.21107935,0.0,1.0
1988-01-06,14.38,14.62,14.12,14.5,302500,1.81272343273726,1.84297750950061,1.7799481829103,1.82785047111894,2399676.59789749,0.0,1.0
1988-01-07,14.38,14.62,14.25,14.62,189900,1.81272343273726,1.84297750950061,1.79633580782378,1.84297750950061,1506441.60641564,0.0,1.0
1988-01-08,14.0,14.38,13.75,14.38,218200,1.76482114452863,1.81272343273726,1.73330648123348,1.81272343273726,1730940.27656605,0.0,1.0
1988-01-11,13.75,13.88,13.5,13.88,246900,1.73330648123348,1.74969410614696,1.70179181793832,1.74969410614696,1958612.07279632,0.0,1.0
1988-01-12,13.88,14.0,13.75,13.88,219700,1.74969410614696,1.76482114452863,1.73330648123348,1.74969410614696,1742839.49936554,0.0,1.0
1988-01-13,14.0,14.12,13.75,13.88,257400,1.76482114452863,1.7799481829103,1.73330648123348,1.74969410614696,2041906.63239277,0.0,1.0
1988-01-14,14.12,14.12,14.0,14.12,241900,1.7799481829103,1.7799481829103,1.76482114452863,1.7799481829103,1918947.99679802,0.0,1.0
1988-01-15,14.25,14.5,14.12,14.25,362800,1.79633580782378,1.82785047111894,1.7799481829103,1.79633580782378,2878025.35443705,0.0,1.0
1988-01-18,14.25,14.5,14.25,14.38,244300,1.79633580782378,1.82785047111894,1.79633580782378,1.81272343273726,1937986.75327721,0.0,1.0
1988-01-19,14.25,14.38,14.12,14.25,233200,1.79633580782378,1.81272343273726,1.7799481829103,1.79633580782378,1849932.50456097,0.0,1.0
1988-01-20,14.25,14.38,14.25,14.38,212200,1.79633580782378,1.81272343273726,1.79633580782378,1.81272343273726,1683343.38536809,0.0,1.0
1988-01-21,14.5,14.5,14.38,14.5,258000,1.82785047111894,1.82785047111894,1.81272343273726,1.82785047111894,2046666.32151256,0.0,1.0
1988-01-22,14.5,14.5,14.25,14.38,378400,1.82785047111894,1.82785047111894,1.79633580782378,1.81272343273726,3001777.27155175,0.0,1.0
1988-01-25,14.62,14.62,14.38,14.5,390200,1.84297750950061,1.84297750950061,1.81272343273726,1.82785047111894,3095384.49090776,0.0,1.0
1988-01-26,14.5,14.75,14.5,14.62,253300,1.82785047111894,1.85936513441409,1.82785047111894,1.84297750950061,2009382.09007415,0.0,1.0
1988-01-27,14.5,14.75,14.5,14.62,250800,1.82785047111894,1.85936513441409,1.82785047111894,1.84297750950061,1989550.052075,0.0,1.0
1988-01-28,14.88,14.88,14.5,14.62,222500,1.87575275932757,1.87575275932757,1.82785047111894,1.84297750950061,1765051.3819246,0.0,1.0
1988-01-29,15.25,15.25,14.75,14.88,465500,1.9223944610044,1.9223944610044,1.85936513441409,1.87575275932757,3692725.47544224,0.0,1.0
1988-02-01,15.12,15.38,15.0,15.38,398300,1.90600683609092,1.93878208591788,1.89087979770925,1.93878208591788,3159640.29402501,0.0,1.0
1988-02-02,15.0,15.12,14.62,15.0,263700,1.89087979770925,1.90600683609092,1.84297750950061,1.89087979770925,2091883.36815063,0.0,1.0
1988-02-03,14.75,15.0,14.25,15.0,306000,1.85936513441409,1.89087979770925,1.79633580782378,1.89087979770925,2427441.4510963,0.0,1.0
1988-02-04,14.62,14.75,14.38,14.62,260700,1.84297750950061,1.85936513441409,1.81272343273726,1.84297750950061,2068084.92255165,0.0,1.0
1988-02-05,14.62,14.75,14.5,14.5,131400,1.84297750950061,1.85936513441409,1.82785047111894,1.82785047111894,1042371.91723547,0.0,1.0
1988-02-08,14.62,14.62,14.38,14.5,203600,1.84297750950061,1.84297750950061,1.81272343273726,1.82785047111894,1615121.174651,0.0,1.0
1988-02-09,14.38,14.5,14.25,14.5,271500,1.81272343273726,1.82785047111894,1.79633580782378,1.82785047111894,2153759.32670799,0.0,1.0
1988-02-10,14.5,14.5,14.25,14.38,170000,1.82785047111894,1.82785047111894,1.79633580782378,1.81272343273726,1348578.58394238,0.0,1.0
1988-02-11,14.25,14.5,14.0,14.5,526700,1.79633580782378,1.82785047111894,1.76482114452863,1.82785047111894,4178213.76566151,0.0,1.0
1988-02-12,14.0,14.25,13.88,14.12,371700,1.76482114452863,1.79633580782378,1.74969410614696,1.7799481829103,2948627.40971403,0.0,1.0
1988-02-16,14.12,14.12,14.0,14.12,353500,1.7799481829103,1.7799481829103,1.76482114452863,1.7799481829103,2804250.1730802,0.0,1.0
1988-02-17,14.0,14.25,14.0,14.25,172900,1.76482114452863,1.79633580782378,1.76482114452863,1.79633580782378,1371583.7480214,0.0,1.0
1988-02-18,14.12,14.12,14.0,14.0,104900,1.7799481829103,1.7799481829103,1.76482114452863,1.76482114452863,832152.31444445,0.0,1.0
1988-02-19,14.38,14.38,14.0,14.12,150400,1.81272343273726,1.81272343273726,1.76482114452863,1.7799481829103,1193095.40602903,0.0,1.0
1988-02-22,14.12,14.25,14.0,14.12,325600,1.7799481829103,1.79633580782378,1.76482114452863,1.7799481829103,2582924.62900966,0.0,1.0
1988-02-23,14.38,14.5,14.12,14.12,187900,1.81272343273726,1.82785047111894,1.7799481829103,1.7799481829103,1490575.97601632,0.0,1.0
1988-02-24,14.38,14.5,14.38,14.38,232700,1.81272343273726,1.82785047111894,1.81272343273726,1.81272343273726,1845966.09696114,0.0,1.0
1988-02-25,14.25,14.5,14.25,14.25,210300,1.79633580782378,1.82785047111894,1.79633580782378,1.79633580782378,1668271.03648873,0.0,1.0
1988-02-26,14.38,14.38,14.12,14.25,114600,1.81272343273726,1.81272343273726,1.7799481829103,1.79633580782378,909100.621881163,0.0,1.0
1988-02-29,14.5,14.5,14.25,14.38,252400,1.82785047111894,1.82785047111894,1.79633580782378,1.81272343273726,2002242.55639446,0.0,1.0
1988-03-01,14.38,14.5,14.25,14.38,226900,1.81272343273726,1.82785047111894,1.79633580782378,1.81272343273726,1799955.76880311,0.0,1.0
1988-03-02,14.5,14.62,14.38,14.5,152900,1.82785047111894,1.84297750950061,1.81272343273726,1.82785047111894,1212927.44402818,0.0,1.0
1988-03-03,14.62,14.62,14.5,14.5,89200,1.84297750950061,1.84297750950061,1.82785047111894,1.82785047111894,707607.11580977,0.0,1.0
1988-03-04,14.5,14.62,14.25,14.5,432100,1.82785047111894,1.84297750950061,1.79633580782378,1.82785047111894,3427769.44777355,0.0,1.0
1988-03-07,14.25,14.5,14.25,14.38,448500,1.79633580782378,1.82785047111894,1.79633580782378,1.81272343273726,3557867.61704801,0.0,1.0
1988-03-08,14.12,14.38,14.12,14.25,7401500,1.7799481829103,1.81272343273726,1.7799481829103,1.79633580782378,58714731.7002917,0.0,1.0
1988-03-09,14.12,14.25,14.0,14.25,11371500,1.7799481829103,1.79633580782378,1.76482114452863,1.79633580782378,90208008.0429463,0.0,1.0
1988-03-10,13.5,13.75,13.5,13.62,765800,1.75473645227418,1.78723157176074,1.75473645227418,1.77033410962773,5891653.97835175,0.42,1.0
1988-03-11,13.75,13.75,13.5,13.5,542000,1.78723157176074,1.78723157176074,1.75473645227418,1.75473645227418,4169856.95516668,0.0,1.0
1988-03-14,13.75,13.88,13.62,13.75,303600,1.78723157176074,1.80412903389375,1.77033410962773,1.78723157176074,2335735.37193469,0.0,1.0
1988-03-15,13.88,13.88,13.75,13.75,181400,1.80412903389375,1.80412903389375,1.78723157176074,1.78723157176074,1395594.19126796,0.0,1.0
1988-03-16,13.88,14.0,13.75,13.75,228300,1.80412903389375,1.8197266912473,1.78723157176074,1.78723157176074,1756417.60676117,0.0,1.0
1988-03-17,14.0,14.0,13.88,13.88,162800,1.8197266912473,1.8197266912473,1.80412903389375,1.80412903389375,1252495.77915339,0.0,1.0
1988-03-18,14.0,14.0,13.75,14.0,371700,1.8197266912473,1.8197266912473,1.78723157176074,1.8197266912473,2859660.20338645,0.0,1.0
1988-03-21,13.62,14.0,13.62,14.0,175000,1.77033410962773,1.8197266912473,1.77033410962773,1.8197266912473,1346356.02795972,0.0,1.0
1988-03-22,13.75,13.75,13.62,13.75,116300,1.78723157176074,1.78723157176074,1.77033410962773,1.78723157176074,894749.748866946,0.0,1.0
1988-03-23,13.75,13.88,13.62,13.62,403100,1.78723157176074,1.80412903389375,1.77033410962773,1.77033410962773,3101234.94211751,0.0,1.0
1988-03-24,13.62,13.75,13.5,13.62,218800,1.77033410962773,1.78723157176074,1.75473645227418,1.77033410962773,1683329.7081005,0.0,1.0
1988-03-25,13.5,13.75,13.5,13.62,225000,1.75473645227418,1.78723157176074,1.75473645227418,1.77033410962773,1731029.17880536,0.0,1.0
1988-03-28,13.5,13.62,13.5,13.62,220200,1.75473645227418,1.77033410962773,1.75473645227418,1.77033410962773,1694100.55632418,0.0,1.0
1988-03-29,13.5,13.62,13.5,13.5,139200,1.75473645227418,1.77033410962773,1.75473645227418,1.75473645227418,1070930.05195425,0.0,1.0
1988-03-30,13.5,13.62,13.5,13.62,152900,1.75473645227418,1.77033410962773,1.75473645227418,1.77033410962773,1176330.49528595,0.0,1.0
1988-03-31,13.62,13.62,13.5,13.62,132500,1.77033410962773,1.77033410962773,1.75473645227418,1.77033410962773,1019383.84974093,0.0,1.0
1988-04-04,13.62,13.62,13.5,13.62,156700,1.77033410962773,1.77033410962773,1.75473645227418,1.77033410962773,1205565.65475022,0.0,1.0
1988-04-05,13.62,13.62,13.5,13.62,183700,1.77033410962773,1.77033410962773,1.75473645227418,1.77033410962773,1413289.15620686,0.0,1.0
1988-04-06,13.62,13.62,13.38,13.5,329900,1.77033410962773,1.77033410962773,1.73913879492063,1.75473645227418,2538073.4492795,0.0,1.0
1988-04-07,13.5,13.62,13.5,13.62,173200,1.75473645227418,1.77033410962773,1.75473645227418,1.77033410962773,1332507.79452928,0.0,1.0
1988-04-08,13.62,13.62,13.5,13.62,482200,1.77033410962773,1.77033410962773,1.75473645227418,1.77033410962773,3709787.8667553,0.0,1.0
1988-04-11,13.88,13.88,13.5,13.62,187700,1.80412903389375,1.80412903389375,1.75473645227418,1.77033410962773,1444063.00827451,0.0,1.0
1988-04-12,13.75,13.88,13.62,13.88,242300,1.78723157176074,1.80412903389375,1.77033410962773,1.80412903389375,1864126.08899795,0.0,1.0
1988-04-13,13.62,13.75,13.62,13.62,137200,1.77033410962773,1.78723157176074,1.77033410962773,1.77033410962773,1055543.12592042,0.0,1.0
1988-04-14,13.5,13.75,13.38,13.62,299200,1.75473645227418,1.78723157176074,1.73913879492063,1.77033410962773,2301884.13466028,0.0,1.0
1988-04-15,13.38,13.5,13.25,13.38,303200,1.73913879492063,1.75473645227418,1.72224133278762,1.73913879492063,2332657.98672793,0.0,1.0
1988-04-18,13.25,13.5,13.25,13.5,191700,1.72224133278762,1.75473645227418,1.72224133278762,1.75473645227418,1474836.86034217,0.0,1.0
1988-04-19,13.12,13.38,13.12,13.25,308100,1.70534387065461,1.73913879492063,1.70534387065461,1.72224133278762,2370355.9555108,0.0,1.0
1988-04-20,13.25,13.25,13.12,13.12,185600,1.72224133278762,1.72224133278762,1.70534387065461,1.70534387065461,1427906.735939,0.0,1.0
1988-04-21,13.25,13.38,13.12,13.12,251800,1.72224133278762,1.73913879492063,1.70534387065461,1.70534387065461,1937213.98765862,0.0,1.0
1988-04-22,13.38,13.38,13.25,13.25,161100,1.73913879492063,1.73913879492063,1.72224133278762,1.72224133278762,1239416.89202464,0.0,1.0
1988-04-25,13.12,13.5,13.12,13.38,296400,1.70534387065461,1.75473645227418,1.70534387065461,1.73913879492063,2280342.43821292,0.0,1.0
1988-04-26,13.25,13.38,13.12,13.25,258600,1.72224133278762,1.73913879492063,1.70534387065461,1.72224133278762,1989529.53617363,0.0,1.0
1988-04-27,13.25,13.25,13.12,13.12,138200,1.72224133278762,1.72224133278762,1.70534387065461,1.70534387065461,1063236.58893734,0.0,1.0
1988-04-28,13.25,13.25,13.12,13.12,178400,1.72224133278762,1.72224133278762,1.70534387065461,1.70534387065461,1372513.80221723,0.0,1.0
1988-04-29,13.12,13.25,13.12,13.12,150300,1.70534387065461,1.72224133278762,1.70534387065461,1.70534387065461,1156327.49144198,0.0,1.0
1988-05-02,13.0,13.25,12.75,13.12,502600,1.68974621330106,1.72224133278762,1.6572510938145,1.70534387065461,3866734.51230033,0.0,1.0
1988-05-03,12.75,13.0,12.62,12.88,448100,1.6572510938145,1.68974621330106,1.64035363168149,1.67414855594751,3447440.77787859,0.0,1.0
1988-05-04,12.5,12.88,12.5,12.75,610700,1.62475597432794,1.67414855594751,1.62475597432794,1.6572510938145,4698397.8644286,0.0,1.0
1988-05-05,12.5,12.62,12.38,12.5,525000,1.62475597432794,1.64035363168149,1.6091583169744,1.62475597432794,4039068.08387918,0.0,1.0
1988-05-06,12.5,12.62,12.5,12.62,246500,1.62475597432794,1.64035363168149,1.62475597432794,1.64035363168149,1896438.63366899,0.0,1.0
1988-05-09,12.12,12.5,12.0,12.38,586300,1.57536339270837,1.62475597432794,1.55976573535483,1.6091583169744,4510677.36681593,0.0,1.0
1988-05-10,12.12,12.25,12.0,12.12,271600,1.57536339270837,1.59226085484139,1.55976573535483,1.57536339270837,2089544.5553935,0.0,1.0
1988-05-11,12.12,12.25,12.0,12.12,219900,1.57536339270837,1.59226085484139,1.55976573535483,1.57536339270837,1691792.51741911,0.0,1.0
1988-05-12,12.38,12.38,12.0,12.12,392900,1.6091583169744,1.6091583169744,1.55976573535483,1.57536339270837,3022761.61934499,0.0,1.0
1988-05-13,12.5,12.5,12.25,12.25,155800,1.62475597432794,1.62475597432794,1.59226085484139,1.59226085484139,1198641.538035,0.0,1.0
1988-05-16,12.75,12.75,12.38,12.38,369000,1.6572510938145,1.6572510938145,1.6091583169744,1.6091583169744,2838887.85324079,0.0,1.0
1988-05-17,12.62,12.88,12.62,12.75,631100,1.64035363168149,1.67414855594751,1.64035363168149,1.6572510938145,4855344.50997361,0.0,1.0
1988-05-18,12.5,12.75,12.5,12.62,189400,1.62475597432794,1.6572510938145,1.62475597432794,1.64035363168149,1457141.89540327,0.0,1.0
1988-05-19,12.5,12.62,12.38,12.5,161400,1.62475597432794,1.64035363168149,1.6091583169744,1.62475597432794,1241724.93092971,0.0,1.0
1988-05-20,12.75,12.88,12.5,12.5,259300,1.6572510938145,1.67414855594751,1.62475597432794,1.62475597432794,1994914.96028547,0.0,1.0
1988-05-23,12.75,12.88,12.62,12.75,156100,1.6572510938145,1.67414855594751,1.64035363168149,1.6572510938145,1200949.57694007,0.0,1.0
1988-05-24,13.12,13.12,12.75,12.75,1051900,1.70534387065461,1.70534387065461,1.6572510938145,1.6572510938145,8092753.74749047,0.0,1.0
1988-05-25,13.25,13.5,13.12,13.12,340100,1.72224133278762,1.75473645227418,1.70534387065461,1.70534387065461,2616546.77205201,0.0,1.0
1988-05-26,13.5,13.5,13.25,13.38,401900,1.75473645227418,1.75473645227418,1.72224133278762,1.73913879492063,3092002.78649721,0.0,1.0
1988-05-27,13.5,13.5,13.38,13.5,344900,1.75473645227418,1.75473645227418,1.73913879492063,1.75473645227418,2653475.39453319,0.0,1.0
1988-05-31,13.75,13.75,13.38,13.5,356600,1.78723157176074,1.78723157176074,1.73913879492063,1.75473645227418,2743488.91183107,0.0,1.0
1988-06-01,13.88,13.88,13.62,13.62,1020000,1.80412903389375,1.80412903389375,1.77033410962773,1.77033410962773,7847332.27725095,0.0,1.0
1988-06-02,13.88,14.0,13.75,13.75,219300,1.80412903389375,1.8197266912473,1.78723157176074,1.78723157176074,1687176.43960895,0.0,1.0
1988-06-03,13.88,14.12,13.5,14.0,292600,1.80412903389375,1.83532434860085,1.75473645227418,1.8197266912473,2251107.27874866,0.0,1.0
1988-06-06,14.0,14.0,13.88,13.88,128000,1.8197266912473,1.8197266912473,1.80412903389375,1.80412903389375,984763.266164824,0.0,1.0
1988-06-07,13.88,14.0,13.75,14.0,206000,1.80412903389375,1.8197266912473,1.78723157176074,1.8197266912473,1584853.38148402,0.0,1.0
1988-06-08,14.0,14.0,13.75,13.88,344500,1.8197266912473,1.8197266912473,1.78723157176074,1.80412903389375,2650398.00932642,0.0,1.0
1988-06-09,13.88,14.0,13.88,13.88,30726000,1.80412903389375,1.8197266912473,1.80412903389375,1.80412903389375,236389344.65766,0.0,1.0
1988-06-10,13.0,13.5,13.0,13.38,1203700,1.74433801403848,1.81142793765535,1.74433801403848,1.7953263559873,8970795.72540624,0.42,1.0
1988-06-13,13.12,13.25,13.0,13.12,501800,1.76043959570653,1.77788297584691,1.74433801403848,1.76043959570653,3739756.82895144,0.0,1.0
1988-06-14,13.25,13.5,13.25,13.25,469300,1.77788297584691,1.81142793765535,1.77788297584691,1.77788297584691,3497544.59909708,0.0,1.0
1988-06-15,13.38,13.38,13.25,13.25,178500,1.7953263559873,1.7953263559873,1.77788297584691,1.77788297584691,1330304.09320014,0.0,1.0
1988-06-16,13.25,13.5,13.25,13.25,137300,1.77788297584691,1.81142793765535,1.77788297584691,1.77788297584691,1023253.51258476,0.0,1.0
1988-06-17,13.38,13.38,13.12,13.25,332100,1.7953263559873,1.7953263559873,1.76043959570653,1.77788297584691,2475036.35491186,0.0,1.0
1988-06-20,13.38,13.38,13.25,13.38,124500,1.7953263559873,1.7953263559873,1.77788297584691,1.7953263559873,927859.157442116,0.0,1.0
1988-06-21,13.38,13.5,13.25,13.25,247800,1.7953263559873,1.81142793765535,1.77788297584691,1.77788297584691,1846775.09408961,0.0,1.0
1988-06-22,13.5,13.62,13.38,13.5,433100,1.81142793765535,1.82752951932339,1.7953263559873,1.81142793765535,3227757.43845928,0.0,1.0
1988-06-23,13.38,13.62,13.38,13.5,313400,1.7953263559873,1.82752951932339,1.7953263559873,1.81142793765535,2335671.16419566,0.0,1.0
1988-06-24,13.5,13.62,13.38,13.5,810600,1.81142793765535,1.82752951932339,1.7953263559873,1.81142793765535,6041145.64676769,0.0,1.0
1988-06-27,13.88,13.88,13.38,13.5,657800,1.86241627960416,1.86241627960416,1.7953263559873,1.81142793765535,4902375.53225241,0.0,1.0
1988-06-28,14.0,14.0,13.75,13.75,821600,1.87851786127221,1.87851786127221,1.84497289946378,1.84497289946378,6123125.17071842,0.0,1.0
1988-06-29,14.12,14.12,13.88,14.0,482800,1.89461944294026,1.89461944294026,1.86241627960416,1.87851786127221,3598155.83303657,0.0,1.0
1988-06-30,14.12,14.12,14.0,14.12,341100,1.89461944294026,1.89461944294026,1.87851786127221,1.89461944294026,2542110.51087153,0.0,1.0
1988-07-01,14.25,14.25,14.0,14.0,358900,1.91206282308064,1.91206282308064,1.87851786127221,1.87851786127221,2674768.28599178,0.0,1.0
1988-07-05,14.38,14.38,14.12,14.25,457600,1.92950620322103,1.92950620322103,1.89461944294026,1.91206282308064,3410348.19634949,0.0,1.0
1988-07-06,14.38,14.5,14.25,14.38,416700,1.92950620322103,1.94560778488907,1.91206282308064,1.92950620322103,3105533.42093277,0.0,1.0
1988-07-07,14.5,14.5,14.25,14.25,301400,1.94560778488907,1.94560778488907,1.91206282308064,1.91206282308064,2246238.95624943,0.0,1.0
1988-07-08,14.5,14.5,14.38,14.38,895200,1.94560778488907,1.94560778488907,1.92950620322103,1.92950620322103,6671642.71278863,0.0,1.0
1988-07-11,14.5,14.62,14.38,14.5,349300,1.94560778488907,1.96170936655712,1.92950620322103,1.94560778488907,2603222.5196348,0.0,1.0
1988-07-12,14.38,14.62,14.38,14.62,181900,1.92950620322103,1.96170936655712,1.92950620322103,1.96170936655712,1355643.21878491,0.0,1.0
1988-07-13,14.62,14.62,14.38,14.5,275100,1.96170936655712,1.96170936655712,1.92950620322103,1.94560778488907,2050233.36716728,0.0,1.0
1988-07-14,14.62,14.62,14.5,14.62,114800,1.96170936655712,1.96170936655712,1.94560778488907,1.96170936655712,855568.122685583,0.0,1.0
1988-07-15,14.5,14.62,14.38,14.5,544100,1.94560778488907,1.96170936655712,1.92950620322103,1.94560778488907,4055005.3619619,0.0,1.0
1988-07-18,14.38,14.62,14.38,14.62,179500,1.92950620322103,1.96170936655712,1.92950620322103,1.96170936655712,1337756.77719566,0.0,1.0
1988-07-19,14.12,14.5,14.12,14.5,120200,1.89461944294026,1.94560778488907,1.89461944294026,1.94560778488907,895812.616261384,0.0,1.0
1988-07-20,14.12,14.25,14.0,14.25,357000,1.89461944294026,1.91206282308064,1.87851786127221,1.91206282308064,2660608.18640028,0.0,1.0
1988-07-21,13.88,14.12,13.88,14.12,185600,1.86241627960416,1.89461944294026,1.86241627960416,1.89461944294026,1383218.14956833,0.0,1.0
1988-07-22,13.62,14.0,13.62,14.0,209300,1.82752951932339,1.87851786127221,1.82752951932339,1.87851786127221,1559846.76026213,0.0,1.0
1988-07-25,13.62,13.75,13.5,13.75,144500,1.82752951932339,1.84497289946378,1.81142793765535,1.84497289946378,1076912.8373525,0.0,1.0
1988-07-26,13.75,13.88,13.62,13.75,184000,1.84497289946378,1.86241627960416,1.82752951932339,1.84497289946378,1371293.8551755,0.0,1.0
1988-07-27,13.75,13.88,13.75,13.88,151100,1.84497289946378,1.86241627960416,1.84497289946378,1.86241627960416,1126100.55172292,0.0,1.0
1988-07-28,14.0,14.12,13.88,13.88,166800,1.87851786127221,1.89461944294026,1.86241627960416,1.86241627960416,1243107.69045257,0.0,1.0
1988-07-29,14.12,14.12,14.0,14.12,276400,1.89461944294026,1.89461944294026,1.87851786127221,1.89461944294026,2059921.85636145,0.0,1.0
1988-08-01,14.0,14.12,14.0,14.12,112400,1.87851786127221,1.89461944294026,1.87851786127221,1.89461944294026,837681.681096337,0.0,1.0
1988-08-02,14.12,14.38,14.0,14.0,162500,1.89461944294026,1.92950620322103,1.87851786127221,1.87851786127221,1211061.14927184,0.0,1.0
1988-08-03,14.25,14.38,14.12,14.12,162500,1.91206282308064,1.92950620322103,1.89461944294026,1.89461944294026,1211061.14927184,0.0,1.0
1988-08-04,14.5,14.5,14.38,14.38,207900,1.94560778488907,1.94560778488907,1.92950620322103,1.92950620322103,1549413.00266841,0.0,1.0
1988-08-05,14.5,14.5,14.38,14.5,99400,1.94560778488907,1.94560778488907,1.92950620322103,1.94560778488907,740796.789154591,0.0,1.0
1988-08-08,14.5,14.5,14.38,14.5,146900,1.94560778488907,1.94560778488907,1.92950620322103,1.94560778488907,1094799.27894175,0.0,1.0
1988-08-09,14.25,14.5,14.12,14.38,601000,1.91206282308064,1.94560778488907,1.89461944294026,1.92950620322103,4479063.08130693,0.0,1.0
1988-08-10,14.12,14.25,14.0,14.25,166500,1.89461944294026,1.91206282308064,1.87851786127221,1.91206282308064,1240871.88525391,0.0,1.0
1988-08-11,14.25,14.25,14.0,14.12,123000,1.91206282308064,1.91206282308064,1.87851786127221,1.89461944294026,916680.131448839,0.0,1.0
1988-08-12,14.25,14.25,14.12,14.12,379600,1.91206282308064,1.91206282308064,1.89461944294026,1.89461944294026,2829038.84469902,0.0,1.0
1988-08-15,14.12,14.25,14.12,14.12,53200,1.89461944294026,1.91206282308064,1.89461944294026,1.89461944294026,396482.788561611,0.0,1.0
1988-08-16,14.12,14.38,14.12,14.12,190800,1.89461944294026,1.92950620322103,1.89461944294026,1.89461944294026,1421972.10634503,0.0,1.0
1988-08-17,14.38,14.38,14.12,14.12,343600,1.92950620322103,1.92950620322103,1.89461944294026,1.89461944294026,2560742.22086033,0.0,1.0
1988-08-18,14.25,14.5,14.25,14.25,211000,1.91206282308064,1.94560778488907,1.91206282308064,1.91206282308064,1572516.32305451,0.0,1.0
1988-08-19,14.38,14.38,14.25,14.25,162800,1.92950620322103,1.92950620322103,1.91206282308064,1.91206282308064,1213296.95447049,0.0,1.0
1988-08-22,14.38,14.5,14.25,14.38,185400,1.92950620322103,1.94560778488907,1.91206282308064,1.92950620322103,1381727.61276922,0.0,1.0
1988-08-23,14.38,14.5,14.25,14.25,95400,1.92950620322103,1.94560778488907,1.91206282308064,1.91206282308064,710986.053172513,0.0,1.0
1988-08-24,14.62,14.62,14.38,14.38,187500,1.96170936655712,1.96170936655712,1.92950620322103,1.92950620322103,1397378.24915982,0.0,1.0
1988-08-25,14.75,14.88,14.5,14.62,444300,1.97915274669751,1.99659612683789,1.94560778488907,1.96170936655712,3311227.49920909,0.0,1.0
1988-08-26,14.88,14.88,14.62,14.75,147700,1.99659612683789,1.99659612683789,1.96170936655712,1.97915274669751,1100761.42613816,0.0,1.0
1988-08-29,14.75,14.88,14.75,14.75,150500,1.97915274669751,1.99659612683789,1.97915274669751,1.97915274669751,1121628.94132561,0.0,1.0
1988-08-30,15.0,15.0,14.75,14.88,188100,2.01269770850594,2.01269770850594,1.97915274669751,1.99659612683789,1401849.85955713,0.0,1.0
1988-08-31,14.88,15.12,14.88,15.0,417200,1.99659612683789,2.02879929017399,1.99659612683789,2.01269770850594,3109259.76293053,0.0,1.0
1988-09-01,14.88,15.0,14.75,14.88,339700,1.99659612683789,2.01269770850594,1.97915274669751,1.99659612683789,2531676.75327781,0.0,1.0
1988-09-02,15.25,15.25,15.0,15.0,407200,2.04624267031437,2.04624267031437,2.01269770850594,2.01269770850594,3034732.92297534,0.0,1.0
1988-09-06,15.12,15.25,15.12,15.12,147100,2.02879929017399,2.04624267031437,2.02879929017399,2.02879929017399,1096289.81574084,0.0,1.0
1988-09-07,15.25,15.25,15.12,15.25,178300,2.04624267031437,2.04624267031437,2.02879929017399,2.04624267031437,1328813.55640104,0.0,1.0
1988-09-08,15.38,15.38,15.12,15.12,224900,2.06368605045476,2.06368605045476,2.02879929017399,2.02879929017399,1676108.63059222,0.0,1.0
1988-09-09,15.38,15.5,15.12,15.25,855600,2.06368605045476,2.0797876321228,2.02879929017399,2.04624267031437,6376516.42656605,0.0,1.0
1988-09-12,15.38,15.5,15.25,15.38,633600,2.06368605045476,2.0797876321228,2.04624267031437,2.06368605045476,4722020.57956084,0.0,1.0
1988-09-13,15.5,15.5,15.38,15.38,21766300,2.0797876321228,2.0797876321228,2.06368605045476,2.06368605045476,162217355.651666,0.0,1.0
1988-09-14,15.0,15.0,14.75,15.0,7784700,2.06905324434411,2.06905324434411,2.03456902360504,2.06905324434411,56436682.00381,0.42,1.0
1988-09-15,14.75,15.5,14.75,14.88,1268900,2.03456902360504,2.13802168582224,2.03456902360504,2.05250081838935,9199134.94349617,0.0,1.0
1988-09-16,14.88,14.88,14.62,14.62,386200,2.05250081838935,2.05250081838935,2.01663722882072,2.01663722882072,2799831.28314148,0.0,1.0
1988-09-19,14.62,14.88,14.62,14.75,309000,2.01663722882072,2.05250081838935,2.01663722882072,2.03456902360504,2240155.01421729,0.0,1.0
1988-09-20,14.75,14.88,14.62,14.62,156100,2.03456902360504,2.05250081838935,2.01663722882072,2.01663722882072,1131677.01527288,0.0,1.0
1988-09-21,15.0,15.0,14.75,14.75,236300,2.06905324434411,2.06905324434411,2.03456902360504,2.03456902360504,1713102.362005,0.0,1.0
1988-09-22,14.88,14.88,14.75,14.88,146400,2.05250081838935,2.05250081838935,2.03456902360504,2.05250081838935,1061354.99702722,0.0,1.0
1988-09-23,14.62,14.88,14.5,14.75,249600,2.01663722882072,2.05250081838935,2.00008480286597,2.03456902360504,1809523.27362018,0.0,1.0
1988-09-26,14.75,14.75,14.38,14.5,223800,2.03456902360504,2.03456902360504,1.98353237691122,2.00008480286597,1622481.20447194,0.0,1.0
1988-09-27,14.75,15.0,14.75,14.75,329700,2.03456902360504,2.06905324434411,2.03456902360504,2.03456902360504,2390223.65109204,0.0,1.0
1988-09-28,14.75,14.88,14.62,14.88,147600,2.03456902360504,2.05250081838935,2.01663722882072,2.05250081838935,1070054.62815039,0.0,1.0
1988-09-29,14.62,15.0,14.62,14.62,660000,2.01663722882072,2.06905324434411,2.01663722882072,2.01663722882072,4784797.11774567,0.0,1.0
1988-09-30,14.5,14.75,14.5,14.75,279600,2.00008480286597,2.03456902360504,2.00008480286597,2.03456902360504,2027014.05169953,0.0,1.0
1988-10-03,14.5,14.62,14.38,14.62,162700,2.00008480286597,2.01663722882072,1.98353237691122,2.01663722882072,1179524.98645033,0.0,1.0
1988-10-04,15.38,15.62,14.62,14.62,1124200,2.12146925986749,2.154574111777,2.01663722882072,2.01663722882072,8150104.42389345,0.0,1.0
1988-10-05,15.5,15.62,15.25,15.38,631600,2.13802168582224,2.154574111777,2.10353746508317,2.12146925986749,4578905.84783056,0.0,1.0
1988-10-06,15.88,15.88,15.25,15.5,554100,2.19043770134563,2.19043770134563,2.10353746508317,2.13802168582224,4017054.67112556,0.0,1.0
1988-10-07,16.25,16.25,15.75,15.88,637600,2.24147434803945,2.24147434803945,2.17250590656131,2.19043770134563,4622404.00344642,0.0,1.0
1988-10-10,16.0,16.25,15.88,16.12,323500,2.20699012730038,2.24147434803945,2.19043770134563,2.22354255325513,2345275.55695564,0.0,1.0
1988-10-11,16.12,16.12,15.88,15.88,321000,2.22354255325513,2.22354255325513,2.19043770134563,2.19043770134563,2327151.32544903,0.0,1.0
1988-10-12,15.75,16.0,15.75,16.0,301700,2.17250590656131,2.20699012730038,2.17250590656131,2.20699012730038,2187232.25821798,0.0,1.0
1988-10-13,15.88,16.0,15.75,15.88,219900,2.19043770134563,2.20699012730038,2.17250590656131,2.19043770134563,1594207.40332162,0.0,1.0
1988-10-14,15.75,16.0,15.75,16.0,152600,2.17250590656131,2.20699012730038,2.17250590656131,2.20699012730038,1106303.09116362,0.0,1.0
1988-10-17,15.88,15.88,15.75,15.75,118800,2.19043770134563,2.19043770134563,2.17250590656131,2.17250590656131,861263.481194219,0.0,1.0
1988-10-18,16.0,16.0,15.75,15.88,315700,2.20699012730038,2.20699012730038,2.17250590656131,2.19043770134563,2288727.95465501,0.0,1.0
1988-10-19,15.88,16.0,15.75,16.0,215600,2.19043770134563,2.20699012730038,2.17250590656131,2.20699012730038,1563033.72513025,0.0,1.0
1988-10-20,16.12,16.12,15.75,15.88,216500,2.22354255325513,2.22354255325513,2.17250590656131,2.19043770134563,1569558.44847263,0.0,1.0
1988-10-21,16.12,16.12,15.88,16.0,213200,2.22354255325513,2.22354255325513,2.19043770134563,2.20699012730038,1545634.46288391,0.0,1.0
1988-10-24,16.12,16.12,16.0,16.0,190200,2.22354255325513,2.22354255325513,2.20699012730038,2.20699012730038,1378891.53302307,0.0,1.0
1988-10-25,16.0,16.12,16.0,16.0,162700,2.20699012730038,2.22354255325513,2.20699012730038,2.20699012730038,1179524.98645033,0.0,1.0
1988-10-26,16.38,16.38,16.0,16.12,556500,2.25940614282376,2.25940614282376,2.20699012730038,2.22354255325513,4034453.93337192,0.0,1.0
1988-10-27,16.25,16.5,16.12,16.25,372200,2.24147434803945,2.27595856877852,2.22354255325513,2.24147434803945,2698335.58670445,0.0,1.0
1988-10-28,16.38,16.5,16.25,16.38,285500,2.25940614282376,2.27595856877852,2.24147434803945,2.25940614282376,2069787.23805514,0.0,1.0
1988-10-31,16.62,16.62,16.25,16.25,240400,2.29251099473327,2.29251099473327,2.24147434803945,2.24147434803945,1742826.10167585,0.0,1.0
1988-11-01,16.75,16.75,16.5,16.5,366100,2.31044278951759,2.31044278951759,2.27595856877852,2.27595856877852,2654112.46182831,0.0,1.0
1988-11-02,16.62,16.75,16.62,16.62,237900,2.29251099473327,2.31044278951759,2.29251099473327,2.29251099473327,1724701.87016923,0.0,1.0
1988-11-03,16.62,16.75,16.5,16.62,220300,2.29251099473327,2.31044278951759,2.27595856877852,2.29251099473327,1597107.28036268,0.0,1.0
1988-11-04,16.75,16.75,16.5,16.62,256200,2.31044278951759,2.31044278951759,2.27595856877852,2.29251099473327,1857371.24479763,0.0,1.0
1988-11-07,16.5,16.62,16.38,16.5,155000,2.27595856877852,2.29251099473327,2.25940614282376,2.27595856877852,1123702.35340997,0.0,1.0
1988-11-08,16.5,16.62,16.38,16.5,100500,2.27595856877852,2.29251099473327,2.25940614282376,2.27595856877852,728594.106565816,0.0,1.0
1988-11-09,16.5,16.62,16.5,16.5,316400,2.27595856877852,2.29251099473327,2.27595856877852,2.27595856877852,2293802.73947686,0.0,1.0
1988-11-10,16.5,16.62,16.5,16.62,76500,2.27595856877852,2.29251099473327,2.27595856877852,2.29251099473327,554601.484102338,0.0,1.0
1988-11-11,16.5,16.62,16.38,16.5,145900,2.27595856877852,2.29251099473327,2.25940614282376,2.27595856877852,1057730.1507259,0.0,1.0
1988-11-14,16.38,16.5,16.25,16.5,352400,2.25940614282376,2.27595856877852,2.24147434803945,2.27595856877852,2554791.67317208,0.0,1.0
1988-11-15,16.5,16.5,16.25,16.38,237300,2.27595856877852,2.27595856877852,2.24147434803945,2.25940614282376,1720352.05460764,0.0,1.0
1988-11-16,16.38,16.5,16.25,16.38,150300,2.25940614282376,2.27595856877852,2.24147434803945,2.25940614282376,1089628.79817754,0.0,1.0
1988-11-17,16.25,16.38,16.12,16.25,120300,2.24147434803945,2.25940614282376,2.22354255325513,2.24147434803945,872138.020098187,0.0,1.0
1988-11-18,16.0,16.38,16.0,16.25,147000,2.20699012730038,2.25940614282376,2.20699012730038,2.24147434803945,1065704.81258881,0.0,1.0
1988-11-21,15.88,16.0,15.75,16.0,179700,2.19043770134563,2.20699012730038,2.17250590656131,2.20699012730038,1302769.7606953,0.0,1.0
1988-11-22,16.0,16.0,15.75,15.75,136000,2.20699012730038,2.20699012730038,2.17250590656131,2.17250590656131,985958.193959713,0.0,1.0
1988-11-23,16.0,16.12,15.88,16.0,55600,2.20699012730038,2.22354255325513,2.19043770134563,2.20699012730038,403082.908707059,0.0,1.0
1988-11-25,15.88,16.0,15.88,16.0,86900,2.19043770134563,2.20699012730038,2.19043770134563,2.20699012730038,629998.287169845,0.0,1.0
1988-11-28,16.0,16.0,15.88,15.88,74000,2.20699012730038,2.20699012730038,2.19043770134563,2.19043770134563,536477.252595726,0.0,1.0
1988-11-29,16.0,16.12,15.88,15.88,111600,2.20699012730038,2.22354255325513,2.19043770134563,2.19043770134563,809065.694455176,0.0,1.0
1988-11-30,16.38,16.38,16.0,16.0,216800,2.25940614282376,2.25940614282376,2.20699012730038,2.20699012730038,1571733.35625343,0.0,1.0
1988-12-01,16.25,16.38,16.12,16.38,118900,2.24147434803945,2.25940614282376,2.22354255325513,2.25940614282376,861988.450454484,0.0,1.0
1988-12-02,16.25,16.38,16.12,16.12,95100,2.24147434803945,2.25940614282376,2.22354255325513,2.22354255325513,689445.766511534,0.0,1.0
1988-12-05,16.38,16.5,16.25,16.38,184900,2.25940614282376,2.27595856877852,2.24147434803945,2.25940614282376,1340468.16222905,0.0,1.0
1988-12-06,16.5,16.5,16.25,16.25,121800,2.27595856877852,2.27595856877852,2.24147434803945,2.24147434803945,883012.559002154,0.0,1.0
1988-12-07,16.62,16.62,16.38,16.5,184000,2.29251099473327,2.29251099473327,2.25940614282376,2.27595856877852,1333943.43888667,0.0,1.0
1988-12-08,16.5,16.62,16.5,16.5,129600,2.27595856877852,2.29251099473327,2.27595856877852,2.27595856877852,939560.161302784,0.0,1.0
1988-12-09,16.5,16.62,16.5,16.62,86800,2.27595856877852,2.29251099473327,2.27595856877852,2.29251099473327,629273.317909581,0.0,1.0
1988-12-12,16.62,16.75,16.5,16.62,264200,2.29251099473327,2.31044278951759,2.27595856877852,2.29251099473327,1915368.7856188,0.0,1.0
1988-12-13,16.88,16.88,16.62,16.62,4867900,2.3283745843019,2.3283745843019,2.29251099473327,2.29251099473327,35290778.6204154,0.0,1.0
1988-12-14,16.25,16.38,16.0,16.25,1517600,2.29940783888108,2.31780310159213,2.26403233366753,2.29940783888108,10724935.1693958,0.42,1.0
1988-12-15,16.25,16.25,16.12,16.25,1117100,2.29940783888108,2.29940783888108,2.28101257617003,2.29940783888108,7894586.89887454,0.0,1.0
1988-12-16,16.25,16.25,16.12,16.12,275700,2.29940783888108,2.29940783888108,2.28101257617003,2.28101257617003,1948382.06787191,0.0,1.0
1988-12-19,16.12,16.25,16.0,16.0,396100,2.28101257617003,2.29940783888108,2.26403233366753,2.26403233366753,2799253.30824833,0.0,1.0
1988-12-20,16.25,16.25,16.12,16.25,95300,2.29940783888108,2.29940783888108,2.28101257617003,2.29940783888108,673488.614683326,0.0,1.0
1988-12-21,16.0,16.25,16.0,16.0,83400,2.26403233366753,2.29940783888108,2.26403233366753,2.26403233366753,589390.875808912,0.0,1.0
1988-12-22,17.12,17.38,16.88,17.0,1555800,2.42251459702425,2.45930512244635,2.38855411201924,2.40553435452175,10994895.9782195,0.0,1.0
1988-12-23,17.25,17.38,17.12,17.12,539600,2.4409098597353,2.45930512244635,2.42251459702425,2.42251459702425,3813373.10055743,0.0,1.0
1988-12-27,17.25,17.5,17.25,17.38,305100,2.4409098597353,2.47628536494886,2.4409098597353,2.45930512244635,2156152.95214987,0.0,1.0
1988-12-28,17.38,17.38,17.25,17.38,193200,2.45930512244635,2.45930512244635,2.4409098597353,2.45930512244635,1365351.52525518,0.0,1.0
1988-12-29,17.38,17.5,17.25,17.38,494400,2.45930512244635,2.47628536494886,2.4409098597353,2.45930512244635,3493943.03357226,0.0,1.0
1988-12-30,17.38,17.5,17.38,17.38,253800,2.45930512244635,2.47628536494886,2.45930512244635,2.45930512244635,1793613.96019547,0.0,1.0
1989-01-03,17.38,17.5,17.38,17.5,259000,2.45930512244635,2.47628536494886,2.45930512244635,2.47628536494886,1830362.55197252,0.0,1.0
1989-01-04,17.5,17.62,17.38,17.38,529400,2.47628536494886,2.49326560745137,2.45930512244635,2.45930512244635,3741289.32437935,0.0,1.0
1989-01-05,17.5,17.75,17.5,17.5,1107500,2.47628536494886,2.51166087016241,2.47628536494886,2.47628536494886,7826743.34482458,0.0,1.0
1989-01-06,17.75,17.88,17.62,17.75,350600,2.51166087016241,2.53005613287346,2.49326560745137,2.51166087016241,2477703.1301991,0.0,1.0
1989-01-09,18.0,18.25,17.75,17.88,569900,2.54703637537597,2.58241188058952,2.51166087016241,2.53005613287346,4027504.31802757,0.0,1.0
1989-01-10,17.88,18.12,17.88,18.0,185200,2.53005613287346,2.56401661787848,2.53005613287346,2.54703637537597,1308815.23021356,0.0,1.0
1989-01-11,17.88,18.0,17.75,17.88,331100,2.53005613287346,2.54703637537597,2.51166087016241,2.53005613287346,2339895.91103514,0.0,1.0
1989-01-12,17.75,17.88,17.75,17.75,233500,2.51166087016241,2.53005613287346,2.51166087016241,2.51166087016241,1650153.11152735,0.0,1.0
1989-01-13,17.75,17.88,17.62,17.75,195500,2.51166087016241,2.53005613287346,2.49326560745137,2.51166087016241,1381605.71007965,0.0,1.0
1989-01-16,17.62,17.75,17.62,17.75,181000,2.49326560745137,2.51166087016241,2.49326560745137,2.51166087016241,1279133.6753167,0.0,1.0
1989-01-17,17.75,17.88,17.62,17.75,302300,2.51166087016241,2.53005613287346,2.49326560745137,2.51166087016241,2136365.24888531,0.0,1.0
1989-01-18,18.0,18.0,17.62,17.75,223200,2.54703637537597,2.54703637537597,2.49326560745137,2.51166087016241,1577362.63166126,0.0,1.0
1989-01-19,18.0,18.0,17.75,17.88,235300,2.54703637537597,2.54703637537597,2.51166087016241,2.53005613287346,1662873.77791171,0.0,1.0
1989-01-20,17.88,18.0,17.75,17.88,172100,2.53005613287346,2.54703637537597,2.51166087016241,2.53005613287346,1216237.0470829,0.0,1.0
1989-01-23,18.0,18.0,17.75,17.88,165400,2.54703637537597,2.54703637537597,2.51166087016241,2.53005613287346,1168887.89998554,0.0,1.0
1989-01-24,18.0,18.0,17.75,17.75,182300,2.54703637537597,2.54703637537597,2.51166087016241,2.51166087016241,1288320.82326097,0.0,1.0
1989-01-25,17.88,18.0,17.88,18.0,589600,2.53005613287346,2.54703637537597,2.53005613287346,2.54703637537597,4166724.94456757,0.0,1.0
1989-01-26,18.0,18.12,17.88,18.0,851100,2.54703637537597,2.56401661787848,2.53005613287346,2.54703637537597,6014755.08874059,0.0,1.0
1989-01-27,18.0,18.25,18.0,18.12,240900,2.54703637537597,2.58241188058952,2.54703637537597,2.56401661787848,1702449.18444085,0.0,1.0
1989-01-30,18.25,18.25,17.88,18.0,406900,2.58241188058952,2.58241188058952,2.53005613287346,2.54703637537597,2875577.30655452,0.0,1.0
1989-01-31,18.25,18.25,18.0,18.25,181600,2.58241188058952,2.58241188058952,2.54703637537597,2.58241188058952,1283373.89744483,0.0,1.0
1989-02-01,18.12,18.25,18.12,18.25,128000,2.56401661787848,2.58241188058952,2.56401661787848,2.58241188058952,904580.720665955,0.0,1.0
1989-02-02,18.12,18.25,18.0,18.12,240400,2.56401661787848,2.58241188058952,2.54703637537597,2.56401661787848,1698915.66600075,0.0,1.0
1989-02-03,18.12,18.25,18.0,18.12,133400,2.56401661787848,2.58241188058952,2.54703637537597,2.56401661787848,942742.71981905,0.0,1.0
1989-02-06,18.25,18.25,18.12,18.25,152100,2.58241188058952,2.58241188058952,2.56401661787848,2.58241188058952,1074896.30947885,0.0,1.0
1989-02-07,18.5,18.5,18.12,18.12,232100,2.61778738580308,2.61778738580308,2.56401661787848,2.56401661787848,1640259.25989507,0.0,1.0
1989-02-08,18.25,18.5,18.25,18.38,274500,2.58241188058952,2.61778738580308,2.58241188058952,2.60080714330057,1939901.62361567,0.0,1.0
1989-02-09,18.12,18.5,18.12,18.25,210500,2.56401661787848,2.61778738580308,2.56401661787848,2.58241188058952,1487611.26328268,0.0,1.0
1989-02-10,17.88,18.12,17.88,18.0,405900,2.53005613287346,2.56401661787848,2.53005613287346,2.54703637537597,2868510.26967431,0.0,1.0
1989-02-13,17.88,17.88,17.75,17.88,301000,2.53005613287346,2.53005613287346,2.51166087016241,2.53005613287346,2127178.10094104,0.0,1.0
1989-02-14,17.88,18.12,17.75,18.0,124900,2.53005613287346,2.56401661787848,2.51166087016241,2.54703637537597,882672.906337329,0.0,1.0
1989-02-15,18.0,18.0,17.88,18.0,138700,2.54703637537597,2.54703637537597,2.53005613287346,2.54703637537597,980198.015284126,0.0,1.0
1989-02-16,18.0,18.12,18.0,18.12,115200,2.54703637537597,2.56401661787848,2.54703637537597,2.56401661787848,814122.648599361,0.0,1.0
1989-02-17,18.0,18.12,18.0,18.12,99200,2.54703637537597,2.56401661787848,2.54703637537597,2.56401661787848,701050.058516116,0.0,1.0
1989-02-21,18.0,18.12,18.0,18.0,907500,2.54703637537597,2.56401661787848,2.54703637537597,2.54703637537597,6413335.96878402,0.0,1.0
1989-02-22,17.75,18.0,17.75,17.88,411000,2.51166087016241,2.54703637537597,2.51166087016241,2.53005613287346,2904552.15776335,0.0,1.0
1989-02-23,17.88,17.88,17.75,17.75,87900,2.53005613287346,2.53005613287346,2.51166087016241,2.51166087016241,621192.541769826,0.0,1.0
1989-02-24,17.75,17.88,17.75,17.88,161100,2.51166087016241,2.53005613287346,2.51166087016241,2.53005613287346,1138499.64140067,0.0,1.0
1989-02-27,17.75,17.75,17.62,17.62,131200,2.51166087016241,2.51166087016241,2.49326560745137,2.49326560745137,927195.238682607,0.0,1.0
1989-02-28,17.75,17.88,17.62,17.75,190500,2.51166087016241,2.53005613287346,2.49326560745137,2.51166087016241,1346270.52567863,0.0,1.0
1989-03-01,17.62,17.75,17.62,17.62,138400,2.49326560745137,2.51166087016241,2.49326560745137,2.49326560745137,978077.904220064,0.0,1.0
1989-03-02,17.62,17.75,17.5,17.75,187300,2.49326560745137,2.51166087016241,2.47628536494886,2.51166087016241,1323656.00766198,0.0,1.0
1989-03-03,17.75,17.75,17.62,17.62,144100,2.51166087016241,2.51166087016241,2.49326560745137,2.49326560745137,1018360.01443722,0.0,1.0
1989-03-06,18.0,18.0,17.75,17.88,623500,2.54703637537597,2.54703637537597,2.51166087016241,2.53005613287346,4406297.49480643,0.0,1.0
1989-03-07,17.88,18.0,17.88,17.88,80800,2.53005613287346,2.54703637537597,2.53005613287346,2.53005613287346,571016.579920386,0.0,1.0
1989-03-08,17.88,18.0,17.88,17.88,102800,2.53005613287346,2.54703637537597,2.53005613287346,2.53005613287346,726491.391284847,0.0,1.0
1989-03-09,18.12,18.25,17.88,17.88,1392400,2.56401661787848,2.58241188058952,2.53005613287346,2.53005613287346,9840142.15199434,0.0,1.0
1989-03-10,17.62,17.88,17.12,17.88,172600,2.55269645621014,2.59036394080802,2.4802589858296,2.59036394080802,1191372.35945207,0.42,1.0
1989-03-13,17.62,17.75,17.38,17.62,535100,2.55269645621014,2.57153019850908,2.51792647042748,2.55269645621014,3693530.41450058,0.0,1.0
1989-03-14,17.75,17.88,17.62,17.75,666500,2.57153019850908,2.59036394080802,2.55269645621014,2.57153019850908,4600519.56879954,0.0,1.0
1989-03-15,17.62,17.75,17.62,17.62,235700,2.55269645621014,2.57153019850908,2.55269645621014,2.55269645621014,1626920.42365499,0.0,1.0
1989-03-16,17.75,17.88,17.62,17.75,403400,2.57153019850908,2.59036394080802,2.55269645621014,2.57153019850908,2784470.50870778,0.0,1.0
1989-03-17,17.5,17.75,17.5,17.62,258400,2.53531146331881,2.57153019850908,2.53531146331881,2.55269645621014,1783607.28668838,0.0,1.0
1989-03-20,17.75,17.75,17.5,17.5,254100,2.57153019850908,2.57153019850908,2.53531146331881,2.53531146331881,1753926.51527677,0.0,1.0
1989-03-21,17.75,17.88,17.62,17.75,126500,2.57153019850908,2.59036394080802,2.55269645621014,2.57153019850908,873166.879899689,0.0,1.0
1989-03-22,17.75,18.0,17.75,17.88,151400,2.57153019850908,2.60774893369935,2.57153019850908,2.59036394080802,1045039.25388785,0.0,1.0
1989-03-23,17.75,17.88,17.75,17.75,190100,2.57153019850908,2.59036394080802,2.57153019850908,2.57153019850908,1312166.19659234,0.0,1.0
1989-03-27,17.88,17.88,17.75,17.75,137300,2.59036394080802,2.59036394080802,2.57153019850908,2.57153019850908,947713.933677685,0.0,1.0
1989-03-28,17.88,17.88,17.62,17.88,242500,2.59036394080802,2.59036394080802,2.55269645621014,2.59036394080802,1673857.45751521,0.0,1.0
1989-03-29,17.88,17.88,17.75,17.88,107000,2.59036394080802,2.59036394080802,2.57153019850908,2.59036394080802,738568.032800527,0.0,1.0
1989-03-30,17.62,17.88,17.62,17.75,195100,2.55269645621014,2.59036394080802,2.55269645621014,2.57153019850908,1346678.72148956,0.0,1.0
1989-03-31,17.88,17.88,17.62,17.62,200900,2.59036394080802,2.59036394080802,2.55269645621014,2.55269645621014,1386713.25037034,0.0,1.0
1989-04-03,17.75,17.88,17.62,17.88,124500,2.57153019850908,2.59036394080802,2.55269645621014,2.59036394080802,859361.8699408,0.0,1.0
1989-04-04,17.62,17.75,17.62,17.62,40700,2.55269645621014,2.57153019850908,2.55269645621014,2.55269645621014,280931.952663378,0.0,1.0
1989-04-05,18.12,18.25,17.62,17.75,656600,2.62513392659068,2.64396766888962,2.55269645621014,2.57153019850908,4532184.76950304,0.0,1.0
1989-04-06,18.5,18.5,18.12,18.12,288100,2.68018640407988,2.68018640407988,2.62513392659068,2.62513392659068,1988611.68457787,0.0,1.0
1989-04-07,18.62,18.75,18.25,18.38,534400,2.69757139697121,2.71640513927015,2.64396766888962,2.66280141118855,3688698.66101498,0.0,1.0
1989-04-10,18.38,18.62,18.25,18.62,168000,2.66280141118855,2.69757139697121,2.64396766888962,2.69757139697121,1159620.83654663,0.0,1.0
1989-04-11,18.25,18.5,18.25,18.38,138400,2.64396766888962,2.68018640407988,2.64396766888962,2.66280141118855,955306.689155073,0.0,1.0
1989-04-12,18.38,18.5,18.25,18.38,151700,2.66280141118855,2.68018640407988,2.64396766888962,2.66280141118855,1047110.00538168,0.0,1.0
1989-04-13,18.25,18.5,18.25,18.5,75200,2.64396766888962,2.68018640407988,2.64396766888962,2.68018640407988,519068.374454202,0.0,1.0
1989-04-14,18.5,18.5,18.25,18.38,132400,2.68018640407988,2.68018640407988,2.64396766888962,2.66280141118855,913891.659278411,0.0,1.0
1989-04-17,18.5,18.5,18.25,18.5,210100,2.68018640407988,2.68018640407988,2.64396766888962,2.68018640407988,1450216.29618122,0.0,1.0
1989-04-18,18.62,18.75,18.38,18.5,318900,2.69757139697121,2.71640513927015,2.66280141118855,2.68018640407988,2201208.83794475,0.0,1.0
1989-04-19,18.62,18.75,18.5,18.62,127000,2.69757139697121,2.71640513927015,2.68018640407988,2.69757139697121,876618.132389412,0.0,1.0
1989-04-20,18.5,18.62,18.5,18.5,73300,2.68018640407988,2.69757139697121,2.68018640407988,2.68018640407988,505953.614993259,0.0,1.0
1989-04-21,18.62,18.75,18.5,18.62,130900,2.69757139697121,2.71640513927015,2.68018640407988,2.69757139697121,903537.901809245,0.0,1.0
1989-04-24,18.62,18.62,18.5,18.62,167800,2.69757139697121,2.69757139697121,2.68018640407988,2.69757139697121,1158240.33555074,0.0,1.0
1989-04-25,18.62,18.88,18.5,18.62,417700,2.69757139697121,2.73523888156909,2.68018640407988,2.69757139697121,2883176.32991384,0.0,1.0
1989-04-26,18.75,18.75,18.62,18.75,204300,2.71640513927015,2.71640513927015,2.69757139697121,2.71640513927015,1410181.76730045,0.0,1.0
1989-04-27,18.88,18.88,18.62,18.62,966500,2.73523888156909,2.73523888156909,2.69757139697121,2.69757139697121,6671271.06263281,0.0,1.0
1989-04-28,18.88,19.0,18.75,18.75,188900,2.73523888156909,2.75262387446042,2.71640513927015,2.71640513927015,1303883.19061701,0.0,1.0
1989-05-01,19.0,19.0,18.88,19.0,722100,2.75262387446042,2.75262387446042,2.73523888156909,2.75262387446042,4984298.84565665,0.0,1.0
1989-05-02,19.5,19.5,18.88,18.88,435900,2.82506134484096,2.82506134484096,2.73523888156909,2.73523888156909,3008801.92053972,0.0,1.0
1989-05-03,19.75,19.75,19.38,19.5,293700,2.86128008003123,2.86128008003123,2.80767635194963,2.82506134484096,2027265.71246275,0.0,1.0
1989-05-04,19.5,19.75,19.5,19.75,402800,2.82506134484096,2.86128008003123,2.82506134484096,2.86128008003123,2780329.00572012,0.0,1.0
1989-05-05,19.5,19.75,19.5,19.62,184500,2.82506134484096,2.86128008003123,2.82506134484096,2.84244633773229,1273512.16870745,0.0,1.0
1989-05-08,19.38,19.62,19.38,19.5,127100,2.80767635194963,2.84244633773229,2.80767635194963,2.82506134484096,877308.382887356,0.0,1.0
1989-05-09,19.25,19.5,19.25,19.38,93000,2.78884260965069,2.82506134484096,2.78884260965069,2.80767635194963,641932.963088309,0.0,1.0
1989-05-10,19.25,19.38,19.12,19.25,132800,2.78884260965069,2.80767635194963,2.77000886735175,2.78884260965069,916652.661270187,0.0,1.0
1989-05-11,19.25,19.38,19.25,19.25,159200,2.78884260965069,2.80767635194963,2.78884260965069,2.78884260965069,1098878.79272751,0.0,1.0
1989-05-12,19.75,19.88,19.38,19.62,638500,2.86128008003123,2.88011382233017,2.80767635194963,2.84244633773229,4407249.42937511,0.0,1.0
1989-05-15,19.75,19.75,19.5,19.75,306500,2.86128008003123,2.86128008003123,2.82506134484096,2.86128008003123,2115617.77619964,0.0,1.0
1989-05-16,19.88,19.88,19.62,19.75,388100,2.88011382233017,2.88011382233017,2.84244633773229,2.86128008003123,2678862.18252229,0.0,1.0
1989-05-17,20.0,20.0,19.75,19.88,133700,2.8974988152215,2.8974988152215,2.86128008003123,2.88011382233017,922864.915751686,0.0,1.0
1989-05-18,19.75,20.0,19.75,19.88,233700,2.86128008003123,2.8974988152215,2.86128008003123,2.88011382233017,1613115.4136961,0.0,1.0
1989-05-19,20.0,20.0,19.75,19.88,311400,2.8974988152215,2.8974988152215,2.86128008003123,2.88011382233017,2149440.05059892,0.0,1.0
1989-05-22,19.62,20.0,19.62,20.0,311300,2.84244633773229,2.8974988152215,2.84244633773229,2.8974988152215,2148749.80010097,0.0,1.0
1989-05-23,19.75,19.88,19.62,19.75,546200,2.86128008003123,2.88011382233017,2.84244633773229,2.86128008003123,3770148.21977241,0.0,1.0
1989-05-24,20.0,20.0,19.75,19.75,1276600,2.8974988152215,2.8974988152215,2.86128008003123,2.86128008003123,8811737.85675843,0.0,1.0
1989-05-25,20.0,20.25,19.88,20.0,245700,2.8974988152215,2.93371755041176,2.88011382233017,2.8974988152215,1695945.47344943,0.0,1.0
1989-05-26,19.88,20.0,19.88,19.88,163400,2.88011382233017,2.8974988152215,2.88011382233017,2.88011382233017,1127869.31364118,0.0,1.0
1989-05-30,19.75,20.0,19.75,20.0,156000,2.86128008003123,2.8974988152215,2.86128008003123,2.8974988152215,1076790.77679329,0.0,1.0
1989-05-31,19.88,19.88,19.75,19.88,182200,2.88011382233017,2.88011382233017,2.86128008003123,2.88011382233017,1257636.40725473,0.0,1.0
1989-06-01,19.75,19.88,19.75,19.88,125300,2.86128008003123,2.88011382233017,2.86128008003123,2.88011382233017,864883.873924355,0.0,1.0
1989-06-02,20.25,20.25,19.88,19.88,586600,2.93371755041176,2.93371755041176,2.88011382233017,2.88011382233017,4049009.42094197,0.0,1.0
1989-06-05,20.25,20.38,20.12,20.12,208900,2.93371755041176,2.9525512927107,2.91488380811283,2.91488380811283,1441933.29020589,0.0,1.0
1989-06-06,20.62,20.75,20.25,20.38,516200,2.98732127849336,3.0061550207923,2.93371755041176,2.9525512927107,3563073.07038909,0.0,1.0
1989-06-07,21.0,21.0,20.62,20.62,476000,3.04237375598257,3.04237375598257,2.98732127849336,2.98732127849336,3285592.37021543,0.0,1.0
1989-06-08,21.0,21.12,20.88,21.0,387000,3.04237375598257,3.0597587488739,3.02498876309124,3.04237375598257,2671269.4270449,0.0,1.0
1989-06-09,20.62,20.75,20.5,20.5,254700,3.04816875361301,3.06738611238943,3.03042965320402,3.03042965320402,1722973.50459186,0.42,1.0
1989-06-12,20.75,20.75,20.5,20.75,602800,3.06738611238943,3.06738611238943,3.03042965320402,3.06738611238943,4077771.60804071,0.0,1.0
1989-06-13,20.75,20.75,20.5,20.75,468700,3.06738611238943,3.06738611238943,3.03042965320402,3.06738611238943,3170623.0137503,0.0,1.0
1989-06-14,20.88,20.88,20.75,20.75,278600,3.08660347116585,3.08660347116585,3.06738611238943,3.06738611238943,1884650.24883899,0.0,1.0
1989-06-15,20.75,20.88,20.75,20.88,133200,3.06738611238943,3.08660347116585,3.06738611238943,3.08660347116585,901060.348691146,0.0,1.0
1989-06-16,20.88,20.88,20.75,20.75,472200,3.08660347116585,3.08660347116585,3.06738611238943,3.06738611238943,3194299.5244141,0.0,1.0
1989-06-19,20.88,20.88,20.62,20.88,194400,3.08660347116585,3.08660347116585,3.04816875361301,3.08660347116585,1315061.04944113,0.0,1.0
1989-06-20,20.75,20.88,20.75,20.75,136300,3.06738611238943,3.08660347116585,3.06738611238943,3.06738611238943,922030.972421946,0.0,1.0
1989-06-21,20.88,20.88,20.62,20.75,250200,3.08660347116585,3.08660347116585,3.04816875361301,3.06738611238943,1692532.27659553,0.0,1.0
1989-06-22,21.12,21.12,20.62,20.75,453300,3.12208167198384,3.12208167198384,3.04816875361301,3.06738611238943,3066446.36682956,0.0,1.0
1989-06-23,21.38,21.38,21.0,21.12,242400,3.16051638953667,3.16051638953667,3.10434257157484,3.12208167198384,1639767.48140191,0.0,1.0
1989-06-26,21.38,21.38,21.12,21.25,328500,3.16051638953667,3.16051638953667,3.12208167198384,3.14129903076026,2222209.64373155,0.0,1.0
1989-06-27,21.25,21.38,21.25,21.25,147200,3.14129903076026,3.16051638953667,3.14129903076026,3.14129903076026,995766.391346372,0.0,1.0
1989-06-28,21.25,21.25,21.12,21.25,96500,3.14129903076026,3.14129903076026,3.12208167198384,3.14129903076026,652795.222587805,0.0,1.0
1989-06-29,20.88,21.12,20.75,21.12,306800,3.08660347116585,3.12208167198384,3.06738611238943,3.12208167198384,2075415.27761594,0.0,1.0
1989-06-30,20.75,20.75,20.38,20.75,222800,3.06738611238943,3.06738611238943,3.01269055279502,3.06738611238943,1507179.02168459,0.0,1.0
1989-07-03,20.75,20.75,20.62,20.75,47700,3.06738611238943,3.06738611238943,3.04816875361301,3.06738611238943,322677.016761019,0.0,1.0
1989-07-05,20.88,21.0,20.62,20.75,230700,3.08660347116585,3.10434257157484,3.04816875361301,3.06738611238943,1560620.28861147,0.0,1.0
1989-07-06,21.0,21.0,20.75,20.88,230700,3.10434257157484,3.10434257157484,3.06738611238943,3.08660347116585,1560620.28861147,0.0,1.0
1989-07-07,21.12,21.12,20.88,21.0,179200,3.12208167198384,3.12208167198384,3.08660347116585,3.10434257157484,1212237.34598689,0.0,1.0
1989-07-10,21.12,21.25,21.0,21.0,844200,3.12208167198384,3.14129903076026,3.10434257157484,3.10434257157484,5710774.37211011,0.0,1.0
1989-07-11,21.25,21.25,21.12,21.25,452300,3.14129903076026,3.14129903076026,3.12208167198384,3.14129903076026,3059681.64949704,0.0,1.0
1989-07-12,21.12,21.25,20.88,21.12,529500,3.12208167198384,3.14129903076026,3.08660347116585,3.12208167198384,3581917.82756729,0.0,1.0
1989-07-13,21.25,21.25,21.0,21.0,277000,3.14129903076026,3.14129903076026,3.10434257157484,3.10434257157484,1873826.70110696,0.0,1.0
1989-07-14,21.12,21.25,21.0,21.25,279300,3.12208167198384,3.14129903076026,3.10434257157484,3.14129903076026,1889385.55097175,0.0,1.0
1989-07-17,21.0,21.0,20.88,20.88,131500,3.10434257157484,3.10434257157484,3.08660347116585,3.08660347116585,889560.329225871,0.0,1.0
1989-07-18,21.0,21.0,20.75,20.88,149700,3.10434257157484,3.10434257157484,3.06738611238943,3.08660347116585,1012678.18467766,0.0,1.0
1989-07-19,21.12,21.12,20.88,20.88,173700,3.12208167198384,3.12208167198384,3.08660347116585,3.08660347116585,1175031.40065805,0.0,1.0
1989-07-20,20.88,21.12,20.88,21.12,160700,3.08660347116585,3.12208167198384,3.08660347116585,3.12208167198384,1087090.07533534,0.0,1.0
1989-07-21,20.88,21.0,20.75,20.88,205600,3.08660347116585,3.10434257157484,3.06738611238943,3.08660347116585,1390825.88356531,0.0,1.0
1989-07-24,20.88,20.88,20.62,20.88,139700,3.08660347116585,3.08660347116585,3.04816875361301,3.08660347116585,945031.0113525,0.0,1.0
1989-07-25,21.0,21.0,20.75,20.75,333600,3.10434257157484,3.10434257157484,3.06738611238943,3.06738611238943,2256709.70212738,0.0,1.0
1989-07-26,21.12,21.12,20.88,21.0,214800,3.12208167198384,3.12208167198384,3.08660347116585,3.10434257157484,1453061.28302446,0.0,1.0
1989-07-27,21.12,21.12,20.88,21.0,219600,3.12208167198384,3.12208167198384,3.08660347116585,3.10434257157484,1485531.92622054,0.0,1.0
1989-07-28,21.38,21.38,21.0,21.12,112600,3.16051638953667,3.16051638953667,3.10434257157484,3.12208167198384,761707.171641316,0.0,1.0
1989-07-31,21.5,21.5,21.25,21.25,145300,3.17825548994567,3.17825548994567,3.14129903076026,3.14129903076026,982913.428414593,0.0,1.0
1989-08-01,21.5,21.62,21.38,21.5,211100,3.17825548994567,3.19599459035467,3.16051638953667,3.17825548994567,1428031.82889415,0.0,1.0
1989-08-02,21.25,21.5,21.0,21.5,471900,3.14129903076026,3.17825548994567,3.10434257157484,3.17825548994567,3192270.10921435,0.0,1.0
1989-08-03,21.25,21.25,21.12,21.12,61900,3.14129903076026,3.14129903076026,3.12208167198384,3.12208167198384,418736.002882747,0.0,1.0
1989-08-04,20.88,21.25,20.88,21.25,363500,3.08660347116585,3.14129903076026,3.08660347116585,3.14129903076026,2458974.7503696,0.0,1.0
1989-08-07,21.75,21.88,21.0,21.12,578800,3.21521194913109,3.2344293079075,3.10434257157484,3.12208167198384,3915418.39206033,0.0,1.0
1989-08-08,21.62,21.88,21.38,21.75,186600,3.19599459035467,3.2344293079075,3.16051638953667,3.21521194913109,1262296.25424751,0.0,1.0
1989-08-09,21.75,21.75,21.25,21.38,338800,3.21521194913109,3.21521194913109,3.14129903076026,3.16051638953667,2291886.23225646,0.0,1.0
1989-08-10,21.75,21.75,21.38,21.62,160200,3.21521194913109,3.21521194913109,3.16051638953667,3.19599459035467,1083707.71666908,0.0,1.0
1989-08-11,21.75,22.12,21.75,21.75,819700,3.21521194913109,3.2699075087255,3.21521194913109,3.21521194913109,5545038.79746346,0.0,1.0
1989-08-14,21.38,21.75,21.25,21.62,128100,3.16051638953667,3.21521194913109,3.14129903076026,3.19599459035467,866560.290295316,0.0,1.0
1989-08-15,21.62,21.62,21.38,21.5,77800,3.19599459035467,3.19599459035467,3.16051638953667,3.17825548994567,526295.008469754,0.0,1.0
1989-08-16,22.0,22.0,21.38,21.5,418900,3.2521684083165,3.2521684083165,3.16051638953667,3.17825548994567,2833740.090591,0.0,1.0
1989-08-17,21.88,22.0,21.62,22.0,73500,3.2344293079075,3.2521684083165,3.19599459035467,3.2521684083165,497206.723939935,0.0,1.0
1989-08-18,21.62,21.75,21.5,21.75,133000,3.19599459035467,3.21521194913109,3.17825548994567,3.21521194913109,899707.405224644,0.0,1.0
1989-08-21,21.38,21.75,21.25,21.75,100500,3.16051638953667,3.21521194913109,3.14129903076026,3.21521194913109,679854.091917871,0.0,1.0
1989-08-22,21.0,21.38,21.0,21.25,169200,3.10434257157484,3.16051638953667,3.10434257157484,3.14129903076026,1144590.17266173,0.0,1.0
1989-08-23,21.5,21.5,21.0,21.12,143000,3.17825548994567,3.17825548994567,3.10434257157484,3.12208167198384,967354.578549806,0.0,1.0
1989-08-24,21.75,21.75,21.5,21.5,172300,3.21521194913109,3.21521194913109,3.17825548994567,3.17825548994567,1165560.79639253,0.0,1.0
1989-08-25,21.5,21.75,21.38,21.5,183500,3.17825548994567,3.21521194913109,3.16051638953667,3.17825548994567,1241325.63051671,0.0,1.0
1989-08-28,21.62,21.62,21.25,21.5,160300,3.19599459035467,3.19599459035467,3.14129903076026,3.17825548994567,1084384.18840233,0.0,1.0
1989-08-29,21.5,21.62,21.38,21.5,98500,3.17825548994567,3.19599459035467,3.16051638953667,3.17825548994567,666324.657252838,0.0,1.0
1989-08-30,21.5,21.62,21.38,21.5,140400,3.17825548994567,3.19599459035467,3.16051638953667,3.17825548994567,949766.313485264,0.0,1.0
1989-08-31,21.75,21.75,21.5,21.5,104000,3.21521194913109,3.21521194913109,3.17825548994567,3.17825548994567,703530.602581676,0.0,1.0
1989-09-01,21.75,21.88,21.62,21.62,230900,3.21521194913109,3.2344293079075,3.19599459035467,3.19599459035467,1561973.23207797,0.0,1.0
1989-09-05,21.62,21.88,21.62,21.88,112400,3.19599459035467,3.2344293079075,3.19599459035467,3.2344293079075,760354.228174812,0.0,1.0
1989-09-06,21.5,21.75,21.5,21.75,224100,3.17825548994567,3.21521194913109,3.17825548994567,3.21521194913109,1515973.15421686,0.0,1.0
1989-09-07,21.62,21.75,21.5,21.62,168400,3.19599459035467,3.21521194913109,3.17825548994567,3.19599459035467,1139178.39879572,0.0,1.0
1989-09-08,21.88,21.88,21.5,21.62,742200,3.2344293079075,3.2344293079075,3.17825548994567,3.19599459035467,5020773.20419347,0.0,1.0
1989-09-11,21.88,21.88,21.62,21.88,114700,3.2344293079075,3.2344293079075,3.19599459035467,3.2344293079075,775913.0780396,0.0,1.0
1989-09-12,22.25,22.25,21.75,21.88,1109500,3.28912486750192,3.28912486750192,3.21521194913109,3.2344293079075,7505453.88042663,0.0,1.0
1989-09-13,22.0,22.25,22.0,22.12,810200,3.2521684083165,3.28912486750192,3.2521684083165,3.2699075087255,5480773.98280456,0.0,1.0
1989-09-14,21.38,21.62,21.38,21.62,393200,3.22260324096817,3.25877839428119,3.22260324096817,3.25877839428119,2608641.32857832,0.42,1.0
1989-09-15,21.5,21.5,21.25,21.38,578800,3.24069081762468,3.24069081762468,3.20300836625695,3.22260324096817,3839983.72579128,0.0,1.0
1989-09-18,21.5,21.5,21.25,21.38,139300,3.24069081762468,3.24069081762468,3.20300836625695,3.22260324096817,924170.236701322,0.0,1.0
1989-09-19,21.38,21.5,21.25,21.38,872900,3.22260324096817,3.24069081762468,3.20300836625695,3.22260324096817,5791157.2118922,0.0,1.0
1989-09-20,21.75,21.88,21.62,21.62,454500,3.27837326899241,3.29796814370363,3.25877839428119,3.25877839428119,3015329.30783023,0.0,1.0
1989-09-21,21.62,21.88,21.62,21.88,169100,3.25877839428119,3.29796814370363,3.25877839428119,3.29796814370363,1121874.99659866,0.0,1.0
1989-09-22,21.75,21.88,21.62,21.75,512900,3.27837326899241,3.29796814370363,3.25877839428119,3.27837326899241,3402777.56212568,0.0,1.0
1989-09-25,22.0,22.12,21.75,21.75,461500,3.31605572036014,3.33414329701665,3.27837326899241,3.27837326899241,3061770.02324235,0.0,1.0
1989-09-26,22.25,22.5,22.12,22.12,769400,3.35373817172787,3.3914206230956,3.33414329701665,3.33414329701665,5104498.06258432,0.0,1.0
1989-09-27,22.25,22.38,22.12,22.38,224900,3.35373817172787,3.37333304643909,3.33414329701665,3.37333304643909,1492073.84231247,0.0,1.0
1989-09-28,22.25,22.38,22.25,22.38,163800,3.35373817172787,3.37333304643909,3.35373817172787,3.37333304643909,1086712.74064376,0.0,1.0
1989-09-29,22.62,22.62,22.25,22.25,952000,3.40950819975211,3.40950819975211,3.35373817172787,3.35373817172787,6315937.29604922,0.0,1.0
1989-10-02,23.12,23.12,22.5,22.62,319400,3.48487310248756,3.48487310248756,3.3914206230956,3.40950819975211,2119023.50037618,0.0,1.0
1989-10-03,23.38,23.5,23.0,23.0,462300,3.52406285191,3.54215042856651,3.46678552583105,3.46678552583105,3067077.53357517,0.0,1.0
1989-10-04,23.25,23.38,23.25,23.25,456400,3.50446797719878,3.52406285191,3.50446797719878,3.50446797719878,3027934.64487066,0.0,1.0
1989-10-05,23.38,23.38,23.25,23.38,247400,3.52406285191,3.52406285191,3.50446797719878,3.52406285191,1641347.57042288,0.0,1.0
1989-10-06,23.5,23.5,23.25,23.38,335200,3.54215042856651,3.54215042856651,3.50446797719878,3.52406285191,2223846.82944927,0.0,1.0
1989-10-09,23.38,23.5,23.25,23.5,328600,3.52406285191,3.54215042856651,3.50446797719878,3.54215042856651,2180059.86920355,0.0,1.0
1989-10-10,23.25,23.5,23.25,23.5,168600,3.50446797719878,3.54215042856651,3.50446797719878,3.54215042856651,1118557.80264065,0.0,1.0
1989-10-11,23.38,23.38,23.25,23.38,424700,3.52406285191,3.52406285191,3.50446797719878,3.52406285191,2817624.54793289,0.0,1.0
1989-10-12,23.88,24.0,23.38,23.5,441500,3.59942775464546,3.61751533130197,3.52406285191,3.54215042856651,2929082.26492199,0.0,1.0
1989-10-13,23.5,24.38,23.38,23.75,510600,3.54215042856651,3.67479265738092,3.52406285191,3.57983287993424,3387518.46991884,0.0,1.0
1989-10-16,23.38,23.38,22.12,23.25,1093400,3.52406285191,3.52406285191,3.33414329701665,3.50446797719878,7254039.74737419,0.0,1.0
1989-10-17,23.12,23.25,22.75,23.12,458200,3.48487310248756,3.50446797719878,3.42910307446333,3.48487310248756,3039876.5431195,0.0,1.0
1989-10-18,23.0,23.12,22.88,23.0,96700,3.46678552583105,3.48487310248756,3.44869794917455,3.46678552583105,641545.311478951,0.0,1.0
1989-10-19,23.25,23.38,23.0,23.0,417100,3.50446797719878,3.52406285191,3.46678552583105,3.46678552583105,2767203.19977115,0.0,1.0
1989-10-20,23.25,23.38,23.12,23.25,181600,3.50446797719878,3.52406285191,3.48487310248756,3.50446797719878,1204804.84554889,0.0,1.0
1989-10-23,23.0,23.38,23.0,23.25,223500,3.46678552583105,3.52406285191,3.46678552583105,3.50446797719878,1482785.69923005,0.0,1.0
1989-10-24,23.12,23.12,22.88,23.12,219300,3.48487310248756,3.48487310248756,3.44869794917455,3.48487310248756,1454921.26998277,0.0,1.0
1989-10-25,23.25,23.25,23.0,23.12,230900,3.50446797719878,3.50446797719878,3.46678552583105,3.48487310248756,1531880.16980858,0.0,1.0
1989-10-26,23.62,23.62,23.25,23.5,338100,3.56023800522302,3.56023800522302,3.50446797719878,3.54215042856651,2243086.55440572,0.0,1.0
1989-10-27,23.5,23.75,23.38,23.75,300700,3.54215042856651,3.57983287993424,3.52406285191,3.57983287993424,1994960.44634664,0.0,1.0
1989-10-30,23.88,23.88,23.38,23.38,351500,3.59942775464546,3.59942775464546,3.52406285191,3.52406285191,2331987.35248036,0.0,1.0
1989-10-31,24.12,24.12,23.75,23.88,1015600,3.63560290795848,3.63560290795848,3.57983287993424,3.59942775464546,6737884.36750798,0.0,1.0
1989-11-01,24.38,24.38,24.0,24.0,211400,3.67479265738092,3.67479265738092,3.61751533130197,3.61751533130197,1402509.60544623,0.0,1.0
1989-11-02,24.25,24.5,24.25,24.25,168400,3.6551977826697,3.69288023403743,3.6551977826697,3.6551977826697,1117230.92505745,0.0,1.0
1989-11-03,24.12,24.38,24.0,24.25,170400,3.63560290795848,3.67479265738092,3.61751533130197,3.6551977826697,1130499.70088948,0.0,1.0
1989-11-06,24.12,24.38,24.0,24.0,411200,3.63560290795848,3.67479265738092,3.61751533130197,3.61751533130197,2728060.31106664,0.0,1.0
1989-11-07,24.12,24.25,23.88,24.0,269200,3.63560290795848,3.6551977826697,3.59942775464546,3.61751533130197,1785977.22699207,0.0,1.0
1989-11-08,24.5,24.5,24.12,24.12,281000,3.69288023403743,3.69288023403743,3.63560290795848,3.63560290795848,1864263.00440108,0.0,1.0
1989-11-09,24.62,24.75,24.25,24.5,233500,3.71096781069394,3.73056268540516,3.6551977826697,3.69288023403743,1549129.57839023,0.0,1.0
1989-11-10,24.88,25.0,24.5,24.62,595600,3.75015756011638,3.76824513677289,3.69288023403743,3.71096781069394,3951441.44278038,0.0,1.0
1989-11-13,24.88,25.0,24.75,24.75,340400,3.75015756011638,3.76824513677289,3.73056268540516,3.73056268540516,2258345.64661256,0.0,1.0
1989-11-14,24.75,25.0,24.62,24.88,203000,3.73056268540516,3.76824513677289,3.71096781069394,3.75015756011638,1346780.74695167,0.0,1.0
1989-11-15,24.75,24.75,24.5,24.75,217900,3.73056268540516,3.73056268540516,3.69288023403743,3.73056268540516,1445633.12690034,0.0,1.0
1989-11-16,25.0,25.0,24.75,24.75,342600,3.76824513677289,3.76824513677289,3.73056268540516,3.73056268540516,2272941.3000278,0.0,1.0
1989-11-17,24.88,25.0,24.75,24.88,139400,3.75015756011638,3.76824513677289,3.73056268540516,3.75015756011638,924833.675492922,0.0,1.0
1989-11-20,24.75,25.0,24.75,24.88,146100,3.73056268540516,3.76824513677289,3.73056268540516,3.75015756011638,969284.074530243,0.0,1.0
1989-11-21,24.88,25.0,24.75,24.75,106600,3.75015756011638,3.76824513677289,3.73056268540516,3.73056268540516,707225.751847529,0.0,1.0
1989-11-22,25.0,25.0,24.75,24.88,95000,3.76824513677289,3.76824513677289,3.73056268540516,3.75015756011638,630266.852021719,0.0,1.0
1989-11-24,24.88,25.0,24.88,24.88,61400,3.75015756011638,3.76824513677289,3.75015756011638,3.75015756011638,407351.418043511,0.0,1.0
1989-11-27,24.88,25.12,24.75,25.0,346600,3.75015756011638,3.7863327134294,3.73056268540516,3.76824513677289,2299478.85169187,0.0,1.0
1989-11-28,24.75,24.88,24.75,24.88,384900,3.73056268540516,3.75015756011638,3.73056268540516,3.75015756011638,2553575.90887536,0.0,1.0
1989-11-29,24.75,24.88,24.62,24.75,327700,3.73056268540516,3.75015756011638,3.71096781069394,3.73056268540516,2174088.92007913,0.0,1.0
1989-11-30,25.0,25.0,24.75,24.88,251300,3.76824513677289,3.76824513677289,3.73056268540516,3.75015756011638,1667221.68329535,0.0,1.0
1989-12-01,25.12,25.25,24.75,24.88,612900,3.7863327134294,3.80592758814061,3.73056268540516,3.75015756011638,4066216.35372749,0.0,1.0
1989-12-04,25.12,25.12,25.0,25.0,250300,3.7863327134294,3.7863327134294,3.76824513677289,3.76824513677289,1660587.29537933,0.0,1.0
1989-12-05,25.25,25.25,25.0,25.12,199700,3.80592758814061,3.80592758814061,3.76824513677289,3.7863327134294,1324887.26682882,0.0,1.0
1989-12-06,25.38,25.5,25.12,25.12,748300,3.82552246285183,3.84361003950834,3.7863327134294,3.7863327134294,4964512.47755635,0.0,1.0
1989-12-07,25.38,25.62,25.25,25.5,594500,3.82552246285183,3.86169761616485,3.80592758814061,3.84361003950834,3944143.61607276,0.0,1.0
1989-12-08,25.5,25.5,25.25,25.5,325600,3.84361003950834,3.84361003950834,3.80592758814061,3.84361003950834,2160156.70545549,0.0,1.0
1989-12-11,25.5,25.5,25.38,25.38,165100,3.84361003950834,3.84361003950834,3.82552246285183,3.82552246285183,1095337.44493459,0.0,1.0
1989-12-12,25.88,25.88,25.38,25.38,1024200,3.90088736558729,3.90088736558729,3.82552246285183,3.82552246285183,6794940.10358574,0.0,1.0
1989-12-13,25.5,25.62,25.25,25.25,395900,3.90691655780613,3.92530204748992,3.86861345429823,3.86861345429823,2583994.27032272,0.42,1.0
1989-12-14,25.62,25.62,25.5,25.5,181200,3.92530204748992,3.92530204748992,3.90691655780613,3.90691655780613,1182671.79030684,0.0,1.0
1989-12-15,25.5,25.62,25.38,25.62,472600,3.90691655780613,3.92530204748992,3.88853106812233,3.92530204748992,3084606.44646253,0.0,1.0
1989-12-18,25.12,25.75,25.12,25.62,638000,3.84869584047412,3.94521966131403,3.84869584047412,3.92530204748992,4164153.43386182,0.0,1.0
1989-12-19,25.38,25.38,24.75,25.25,309400,3.88853106812233,3.88853106812233,3.79200724728242,3.86861345429823,2019418.60883519,0.0,1.0
1989-12-20,25.5,25.62,25.38,25.38,310100,3.90691655780613,3.92530204748992,3.88853106812233,3.88853106812233,2023987.42921716,0.0,1.0
1989-12-21,25.38,25.62,25.25,25.5,184100,3.88853106812233,3.92530204748992,3.86861345429823,3.90691655780613,1201599.76046076,0.0,1.0
1989-12-22,25.38,25.62,25.25,25.38,374000,3.88853106812233,3.92530204748992,3.86861345429823,3.88853106812233,2441055.46122935,0.0,1.0
1989-12-26,25.12,25.25,25.0,25.12,126800,3.84869584047412,3.86861345429823,3.83031035079032,3.84869584047412,827609.177764386,0.0,1.0
1989-12-27,25.25,25.25,25.0,25.12,134200,3.86861345429823,3.86861345429823,3.83031035079032,3.84869584047412,875908.136088175,0.0,1.0
1989-12-28,25.38,25.5,25.12,25.25,139500,3.88853106812233,3.90691655780613,3.84869584047412,3.86861345429823,910500.633266027,0.0,1.0
1989-12-29,25.38,25.38,25.12,25.25,160000,3.88853106812233,3.88853106812233,3.84869584047412,3.86861345429823,1044301.80159544,0.0,1.0
1990-01-02,25.63,25.63,25.25,25.38,284000,3.92683417163024,3.92683417163024,3.86861345429823,3.88853106812233,1853635.69783191,0.0,1.0
1990-01-03,25.5,25.63,25.38,25.5,497500,3.90691655780613,3.92683417163024,3.88853106812233,3.90691655780613,3247125.91433582,0.0,1.0
1990-01-04,25.0,25.5,24.5,25.5,232000,3.83031035079032,3.90691655780613,3.75370414377452,3.90691655780613,1514237.61231339,0.0,1.0
1990-01-05,24.88,25.0,24.63,24.75,397300,3.81192486110653,3.83031035079032,3.77362175759863,3.79200724728242,2593131.91108668,0.0,1.0
1990-01-08,24.75,25.0,24.63,24.75,224900,3.79200724728242,3.83031035079032,3.77362175759863,3.79200724728242,1467896.71986759,0.0,1.0
1990-01-09,25.0,25.0,24.75,24.88,169500,3.83031035079032,3.83031035079032,3.79200724728242,3.81192486110653,1106307.22106517,0.0,1.0
1990-01-10,24.88,25.0,24.75,25.0,230600,3.81192486110653,3.83031035079032,3.79200724728242,3.83031035079032,1505099.97154943,0.0,1.0
1990-01-11,24.88,24.88,24.75,24.88,167100,3.81192486110653,3.81192486110653,3.79200724728242,3.81192486110653,1090642.69404124,0.0,1.0
1990-01-12,24.25,24.75,24.0,24.75,709000,3.71540104026661,3.79200724728242,3.67709793675871,3.79200724728242,4627562.3583198,0.0,1.0
1990-01-15,24.0,24.25,23.88,24.13,237300,3.67709793675871,3.71540104026661,3.65871244707492,3.69701555058282,1548830.10949124,0.0,1.0
1990-01-16,24.0,24.0,23.75,23.88,179400,3.67709793675871,3.67709793675871,3.63879483325081,3.65871244707492,1170923.39503889,0.0,1.0
1990-01-17,24.13,24.13,23.88,24.0,223800,3.69701555058282,3.69701555058282,3.65871244707492,3.67709793675871,1460717.14498162,0.0,1.0
1990-01-18,23.88,24.13,23.75,23.88,303200,3.65871244707492,3.69701555058282,3.63879483325081,3.65871244707492,1978951.91402336,0.0,1.0
1990-01-19,24.13,24.25,23.88,24.13,313000,3.69701555058282,3.71540104026661,3.65871244707492,3.69701555058282,2042915.39937108,0.0,1.0
1990-01-22,23.88,24.38,23.88,24.13,115000,3.65871244707492,3.73531865409072,3.65871244707492,3.69701555058282,750591.919896722,0.0,1.0
1990-01-23,24.25,24.38,23.88,24.0,153400,3.71540104026661,3.73531865409072,3.65871244707492,3.67709793675871,1001224.35227963,0.0,1.0
1990-01-24,23.75,23.88,23.5,23.75,157800,3.63879483325081,3.65871244707492,3.6004917297429,3.63879483325081,1029942.6518235,0.0,1.0
1990-01-25,23.75,24.0,23.75,23.88,285300,3.63879483325081,3.67709793675871,3.63879483325081,3.65871244707492,1862120.64996987,0.0,1.0
1990-01-26,23.88,24.0,23.75,23.75,484600,3.65871244707492,3.67709793675871,3.63879483325081,3.63879483325081,3162929.08158219,0.0,1.0
1990-01-29,23.88,24.0,23.75,23.88,121400,3.65871244707492,3.67709793675871,3.63879483325081,3.65871244707492,792363.99196054,0.0,1.0
1990-01-30,23.88,24.0,23.75,23.88,287400,3.65871244707492,3.67709793675871,3.63879483325081,3.65871244707492,1875827.11111581,0.0,1.0
1990-01-31,24.75,24.75,23.88,24.0,340100,3.79200724728242,3.79200724728242,3.65871244707492,3.67709793675871,2219794.01701631,0.0,1.0
1990-02-01,25.13,25.13,24.63,24.63,281600,3.85022796461443,3.85022796461443,3.77362175759863,3.77362175759863,1837971.17080798,0.0,1.0
1990-02-02,25.0,25.25,24.88,25.0,211900,3.83031035079032,3.86861345429823,3.81192486110653,3.83031035079032,1383047.19848796,0.0,1.0
1990-02-05,24.88,25.0,24.88,25.0,152200,3.81192486110653,3.83031035079032,3.81192486110653,3.83031035079032,993392.088767663,0.0,1.0
1990-02-06,25.0,25.13,24.88,24.88,174700,3.83031035079032,3.85022796461443,3.81192486110653,3.81192486110653,1140247.02961702,0.0,1.0
1990-02-07,25.25,25.25,25.0,25.0,137700,3.86861345429823,3.86861345429823,3.83031035079032,3.83031035079032,898752.237998076,0.0,1.0
1990-02-08,25.0,25.25,25.0,25.13,121500,3.83031035079032,3.86861345429823,3.83031035079032,3.85022796461443,793016.680586539,0.0,1.0
1990-02-09,25.38,25.38,25.0,25.0,368900,3.88853106812233,3.88853106812233,3.83031035079032,3.83031035079032,2407768.34130349,0.0,1.0
1990-02-12,25.13,25.38,25.13,25.25,83900,3.85022796461443,3.88853106812233,3.85022796461443,3.86861345429823,547605.75721161,0.0,1.0
1990-02-13,25.38,25.5,25.13,25.13,453400,3.88853106812233,3.90691655780613,3.85022796461443,3.85022796461443,2959290.23027109,0.0,1.0
1990-02-14,25.38,25.5,25.13,25.5,183100,3.88853106812233,3.90691655780613,3.85022796461443,3.90691655780613,1195072.87420078,0.0,1.0
1990-02-15,25.63,25.63,25.38,25.5,210200,3.92683417163024,3.92683417163024,3.88853106812233,3.90691655780613,1371951.49184601,0.0,1.0
1990-02-16,25.5,25.63,25.38,25.5,146100,3.90691655780613,3.92683417163024,3.88853106812233,3.90691655780613,953578.082581837,0.0,1.0
1990-02-20,25.25,25.38,25.13,25.25,148700,3.86861345429823,3.88853106812233,3.85022796461443,3.86861345429823,970547.986857762,0.0,1.0
1990-02-21,25.13,25.25,25.0,25.0,515700,3.85022796461443,3.86861345429823,3.83031035079032,3.83031035079032,3365915.24426731,0.0,1.0
1990-02-22,25.13,25.38,25.13,25.13,694700,3.85022796461443,3.88853106812233,3.85022796461443,3.85022796461443,4534227.88480221,0.0,1.0
1990-02-23,25.25,25.25,25.0,25.0,544300,3.86861345429823,3.86861345429823,3.83031035079032,3.83031035079032,3552584.19130249,0.0,1.0
1990-02-26,25.5,25.5,25.13,25.25,144700,3.90691655780613,3.90691655780613,3.85022796461443,3.86861345429823,944440.441817877,0.0,1.0
1990-02-27,25.38,25.5,25.25,25.38,140100,3.88853106812233,3.90691655780613,3.86861345429823,3.88853106812233,914416.765022009,0.0,1.0
1990-02-28,25.38,25.63,25.38,25.5,150800,3.88853106812233,3.92683417163024,3.88853106812233,3.90691655780613,984254.448003705,0.0,1.0
1990-03-01,25.63,25.63,25.38,25.38,201700,3.92683417163024,3.92683417163024,3.88853106812233,3.88853106812233,1316472.95863625,0.0,1.0
1990-03-02,25.75,25.88,25.5,25.63,797900,3.94521966131403,3.96513727513814,3.90691655780613,3.92683417163024,5207802.54683127,0.0,1.0
1990-03-05,26.0,26.0,25.75,25.75,367000,3.98352276482194,3.98352276482194,3.94521966131403,3.94521966131403,2395367.25740954,0.0,1.0
1990-03-06,26.0,26.13,25.88,25.88,291700,3.98352276482194,4.00344037864604,3.96513727513814,3.96513727513814,1903892.72203369,0.0,1.0
1990-03-07,26.0,26.13,25.88,26.0,151100,3.98352276482194,4.00344037864604,3.96513727513814,3.98352276482194,986212.513881694,0.0,1.0
1990-03-08,25.88,26.13,25.75,26.0,748300,3.96513727513814,4.00344037864604,3.94521966131403,3.98352276482194,4884068.98833668,0.0,1.0
1990-03-09,25.5,25.5,25.38,25.38,1081400,3.9750960820502,3.9750960820502,3.95638974754643,3.95638974754643,6937115.33779519,0.445,1.0
1990-03-12,25.5,25.5,25.38,25.38,887800,3.9750960820502,3.9750960820502,3.95638974754643,3.95638974754643,5695183.09311501,0.0,1.0
1990-03-13,25.25,25.5,25.13,25.38,418600,3.93612455183402,3.9750960820502,3.91741821733025,3.95638974754643,2685293.58276407,0.0,1.0
1990-03-14,25.38,25.38,25.25,25.25,124900,3.95638974754643,3.95638974754643,3.93612455183402,3.93612455183402,801225.916118568,0.0,1.0
1990-03-15,25.25,25.38,25.13,25.25,627600,3.93612455183402,3.95638974754643,3.91741821733025,3.93612455183402,4026015.89236199,0.0,1.0
1990-03-16,25.25,25.25,25.13,25.25,297200,3.93612455183402,3.93612455183402,3.91741821733025,3.93612455183402,1906519.95412681,0.0,1.0
1990-03-19,25.38,25.38,25.0,25.13,228700,3.95638974754643,3.95638974754643,3.89715302161784,3.91741821733025,1467096.61342127,0.0,1.0
1990-03-20,25.38,25.5,25.13,25.25,297200,3.95638974754643,3.9750960820502,3.91741821733025,3.93612455183402,1906519.95412681,0.0,1.0
1990-03-21,25.0,25.38,25.0,25.38,94300,3.89715302161784,3.95638974754643,3.89715302161784,3.95638974754643,604928.774139159,0.0,1.0
1990-03-22,24.75,25.13,24.63,25.0,197600,3.85818149140166,3.91741821733025,3.8394751568979,3.89715302161784,1267592.00180167,0.0,1.0
1990-03-23,24.75,24.88,24.63,24.88,139700,3.85818149140166,3.87844668711407,3.8394751568979,3.87844668711407,896167.017468087,0.0,1.0
1990-03-26,24.75,24.88,24.75,24.88,151900,3.85818149140166,3.87844668711407,3.85818149140166,3.87844668711407,974429.276688635,0.0,1.0
1990-03-27,24.88,24.88,24.63,24.75,80300,3.87844668711407,3.87844668711407,3.8394751568979,3.85818149140166,515119.62421394,0.0,1.0
1990-03-28,25.0,25.0,24.75,24.75,154100,3.89715302161784,3.89715302161784,3.85818149140166,3.85818149140166,988542.143105455,0.0,1.0
1990-03-29,25.0,25.0,24.75,25.0,111700,3.89715302161784,3.89715302161784,3.85818149140166,3.89715302161784,716548.717617647,0.0,1.0
1990-03-30,25.13,25.13,24.75,24.88,225200,3.91741821733025,3.91741821733025,3.85818149140166,3.87844668711407,1444644.32593997,0.0,1.0
1990-04-02,24.88,25.13,24.75,25.0,75600,3.87844668711407,3.91741821733025,3.85818149140166,3.89715302161784,484969.409596188,0.0,1.0
1990-04-03,25.13,25.25,24.88,25.0,132100,3.91741821733025,3.93612455183402,3.87844668711407,3.89715302161784,847413.478937253,0.0,1.0
1990-04-04,25.13,25.25,25.0,25.13,68800,3.91741821733025,3.93612455183402,3.89715302161784,3.91741821733025,441347.822489652,0.0,1.0
1990-04-05,25.13,25.25,25.0,25.13,176600,3.91741821733025,3.93612455183402,3.89715302161784,3.91741821733025,1132878.27691384,0.0,1.0
1990-04-06,25.38,25.38,25.25,25.38,196700,3.95638974754643,3.95638974754643,3.93612455183402,3.95638974754643,1261818.55644934,0.0,1.0
1990-04-09,25.38,25.38,25.25,25.38,286700,3.95638974754643,3.95638974754643,3.93612455183402,3.95638974754643,1839163.09168289,0.0,1.0
1990-04-10,25.13,25.38,25.13,25.25,103400,3.91741821733025,3.95638974754643,3.91741821733025,3.93612455183402,663304.721590552,0.0,1.0
1990-04-11,25.25,25.38,25.13,25.13,116200,3.93612455183402,3.95638974754643,3.91741821733025,3.91741821733025,745415.944379324,0.0,1.0
1990-04-12,25.25,25.38,25.25,25.25,120500,3.93612455183402,3.95638974754643,3.93612455183402,3.93612455183402,773000.183284927,0.0,1.0
1990-04-16,25.38,25.5,25.25,25.38,261500,3.95638974754643,3.9750960820502,3.93612455183402,3.95638974754643,1677506.6218175,0.0,1.0
1990-04-17,25.38,25.5,25.25,25.25,163700,3.95638974754643,3.9750960820502,3.93612455183402,3.93612455183402,1050125.56019703,0.0,1.0
1990-04-18,25.25,25.5,25.25,25.38,141900,3.93612455183402,3.9750960820502,3.93612455183402,3.95638974754643,910279.883884906,0.0,1.0
1990-04-19,25.25,25.38,25.13,25.25,207300,3.93612455183402,3.95638974754643,3.91741821733025,3.93612455183402,1329816.91282129,0.0,1.0
1990-04-20,24.88,25.25,24.88,25.25,266900,3.87844668711407,3.93612455183402,3.87844668711407,3.93612455183402,1712147.29393151,0.0,1.0
1990-04-23,24.88,25.25,24.63,24.88,367200,3.87844668711407,3.93612455183402,3.8394751568979,3.87844668711407,2355565.70375291,0.0,1.0
1990-04-24,24.88,25.13,24.75,24.75,503900,3.87844668711407,3.91741821733025,3.85818149140166,3.85818149140166,3232487.90337988,0.0,1.0
1990-04-25,24.88,25.13,24.88,25.13,312500,3.87844668711407,3.91741821733025,3.87844668711407,3.91741821733025,2004668.52511652,0.0,1.0
1990-04-26,24.88,25.0,24.75,25.0,106100,3.87844668711407,3.89715302161784,3.85818149140166,3.89715302161784,680625.057647559,0.0,1.0
1990-04-27,24.75,25.0,24.75,25.0,90200,3.85818149140166,3.89715302161784,3.85818149140166,3.89715302161784,578627.523089631,0.0,1.0
1990-04-30,24.63,24.88,24.63,24.75,139000,3.8394751568979,3.87844668711407,3.8394751568979,3.85818149140166,891676.559971824,0.0,1.0
1990-05-01,24.75,24.75,24.5,24.63,116800,3.85818149140166,3.85818149140166,3.81920996118548,3.8394751568979,749264.907947548,0.0,1.0
1990-05-02,25.0,25.0,24.63,24.75,273900,3.89715302161784,3.89715302161784,3.8394751568979,3.85818149140166,1757051.86889412,0.0,1.0
1990-05-03,25.13,25.13,24.88,24.88,93000,3.91741821733025,3.91741821733025,3.87844668711407,3.87844668711407,596589.353074675,0.0,1.0
1990-05-04,25.38,25.5,25.13,25.13,218700,3.95638974754643,3.9750960820502,3.91741821733025,3.91741821733025,1402947.22061754,0.0,1.0
1990-05-07,25.63,25.63,25.38,25.5,116300,3.99536127776261,3.99536127776261,3.95638974754643,3.9750960820502,746057.438307362,0.0,1.0
1990-05-08,26.13,26.13,25.63,25.63,224100,4.07330433819497,4.07330433819497,3.99536127776261,3.99536127776261,1437587.89273155,0.0,1.0
1990-05-09,26.38,26.75,26.13,26.13,757500,4.11227586841115,4.16995373313109,4.07330433819497,4.07330433819497,4859316.50488242,0.0,1.0
1990-05-10,26.75,26.88,26.38,26.38,212000,4.16995373313109,4.1902189288435,4.11227586841115,4.11227586841115,1359967.12743904,0.0,1.0
1990-05-11,27.25,27.25,26.88,26.88,242100,4.24789679356345,4.24789679356345,4.1902189288435,4.1902189288435,1553056.79977826,0.0,1.0
1990-05-14,26.75,27.38,26.63,27.25,400500,4.16995373313109,4.26816198927586,4.15124739862732,4.24789679356345,2569183.18178932,0.0,1.0
1990-05-15,26.75,26.88,26.5,26.75,158000,4.16995373313109,4.1902189288435,4.13098220291491,4.16995373313109,1013560.40629891,0.0,1.0
1990-05-16,26.88,26.88,26.63,26.75,149100,4.1902189288435,4.1902189288435,4.15124739862732,4.16995373313109,956467.446703591,0.0,1.0
1990-05-17,26.88,27.0,26.75,26.88,139000,4.1902189288435,4.20892526334727,4.16995373313109,4.1902189288435,891676.559971826,0.0,1.0
1990-05-18,26.75,26.88,26.63,26.75,216800,4.16995373313109,4.1902189288435,4.15124739862732,4.16995373313109,1390758.83598483,0.0,1.0
1990-05-21,27.0,27.0,26.63,26.75,173100,4.20892526334727,4.20892526334727,4.15124739862732,4.16995373313109,1110425.98943254,0.0,1.0
1990-05-22,27.0,27.25,26.88,27.13,175400,4.20892526334727,4.24789679356345,4.1902189288435,4.22919045905968,1125180.3497774,0.0,1.0
1990-05-23,27.13,27.25,26.88,27.0,184400,4.22919045905968,4.24789679356345,4.1902189288435,4.20892526334727,1182914.80330075,0.0,1.0
1990-05-24,27.0,27.25,27.0,27.0,205100,4.20892526334727,4.24789679356345,4.20892526334727,4.20892526334727,1315704.04640447,0.0,1.0
1990-05-25,27.0,27.13,27.0,27.0,55700,4.20892526334727,4.22919045905968,4.20892526334727,4.20892526334727,357312.117916767,0.0,1.0
1990-05-29,27.13,27.13,27.0,27.0,83400,4.22919045905968,4.22919045905968,4.20892526334727,4.20892526334727,535005.935983095,0.0,1.0
1990-05-30,26.75,27.13,26.75,27.13,402900,4.16995373313109,4.22919045905968,4.16995373313109,4.22919045905968,2584579.03606222,0.0,1.0
1990-05-31,26.63,27.0,26.5,26.88,585800,4.15124739862732,4.20892526334727,4.13098220291491,4.1902189288435,3757871.43044241,0.0,1.0
1990-06-01,26.75,26.75,26.5,26.63,498300,4.16995373313109,4.16995373313109,4.13098220291491,4.15124739862732,3196564.24340979,0.0,1.0
1990-06-04,27.38,27.5,27.0,27.0,437700,4.26816198927586,4.28686832377962,4.20892526334727,4.20892526334727,2807818.92301919,0.0,1.0
1990-06-05,27.38,27.63,27.25,27.63,209300,4.26816198927586,4.30713351949204,4.24789679356345,4.30713351949204,1342646.79138204,0.0,1.0
1990-06-06,27.13,27.38,27.13,27.25,111800,4.22919045905968,4.26816198927586,4.22919045905968,4.24789679356345,717190.211545684,0.0,1.0
1990-06-07,27.25,27.38,27.0,27.38,208000,4.24789679356345,4.26816198927586,4.20892526334727,4.26816198927586,1334307.37031755,0.0,1.0
1990-06-08,26.88,27.25,26.63,27.13,368800,4.1902189288435,4.24789679356345,4.15124739862732,4.22919045905968,2365829.60660151,0.0,1.0
1990-06-11,27.13,27.13,26.88,26.88,248500,4.22919045905968,4.22919045905968,4.1902189288435,4.1902189288435,1594112.41117265,0.0,1.0
1990-06-12,27.0,27.13,27.0,27.13,489700,4.20892526334727,4.22919045905968,4.20892526334727,4.22919045905968,3141395.76559858,0.0,1.0
1990-06-13,26.75,26.88,26.5,26.63,2206400,4.23932305691589,4.25992537457566,4.19970321526247,4.22030553292224,13922317.1264843,0.445,1.0
1990-06-14,26.63,26.75,26.63,26.63,644200,4.22030553292224,4.23932305691589,4.22030553292224,4.22030553292224,4064882.47501868,0.0,1.0
1990-06-15,26.5,26.63,26.25,26.63,397100,4.19970321526247,4.22030553292224,4.16008337360905,4.22030553292224,2505688.96434324,0.0,1.0
1990-06-18,26.0,26.5,25.75,26.5,260200,4.12046353195563,4.19970321526247,4.08084369030221,4.19970321526247,1641854.11362909,0.0,1.0
1990-06-19,26.25,26.25,26.0,26.13,158400,4.16008337360905,4.16008337360905,4.12046353195563,4.14106584961541,999499.199073205,0.0,1.0
1990-06-20,26.25,26.25,26.0,26.25,160500,4.16008337360905,4.16008337360905,4.12046353195563,4.16008337360905,1012750.13542455,0.0,1.0
1990-06-21,26.25,26.38,26.0,26.13,226200,4.16008337360905,4.18068569126883,4.12046353195563,4.14106584961541,1427315.14413105,0.0,1.0
1990-06-22,26.25,26.63,26.13,26.38,229900,4.16008337360905,4.22030553292224,4.14106584961541,4.18068569126883,1450662.03198819,0.0,1.0
1990-06-25,25.88,26.25,25.88,26.13,83400,4.10144600796199,4.16008337360905,4.10144600796199,4.14106584961541,526251.472239301,0.0,1.0
1990-06-26,25.75,26.0,25.75,26.0,1147300,4.08084369030221,4.12046353195563,4.08084369030221,4.12046353195563,7239428.2266205,0.0,1.0
1990-06-27,25.75,25.88,25.63,25.75,127200,4.08084369030221,4.10144600796199,4.06182616630857,4.08084369030221,802628.144710301,0.0,1.0
1990-06-28,25.75,25.88,25.75,25.75,39300,4.08084369030221,4.10144600796199,4.08084369030221,4.08084369030221,247981.808860966,0.0,1.0
1990-06-29,26.13,26.13,25.75,25.88,385900,4.14106584961541,4.14106584961541,4.08084369030221,4.10144600796199,2435017.30380271,0.0,1.0
1990-07-02,26.13,26.25,26.0,26.13,155400,4.14106584961541,4.16008337360905,4.12046353195563,4.14106584961541,980569.289999848,0.0,1.0
1990-07-03,26.25,26.38,26.0,26.25,233000,4.16008337360905,4.18068569126883,4.12046353195563,4.16008337360905,1470222.93803066,0.0,1.0
1990-07-05,25.88,26.13,25.75,26.13,331200,4.10144600796199,4.14106584961541,4.08084369030221,4.14106584961541,2089861.96169852,0.0,1.0
1990-07-06,26.0,26.0,25.75,25.88,400200,4.12046353195563,4.12046353195563,4.08084369030221,4.10144600796199,2525249.87038571,0.0,1.0
1990-07-09,26.13,26.13,26.0,26.0,88900,4.14106584961541,4.14106584961541,4.12046353195563,4.12046353195563,560956.305540454,0.0,1.0
1990-07-10,26.13,26.25,26.0,26.13,549300,4.14106584961541,4.16008337360905,4.12046353195563,4.14106584961541,3466066.35133151,0.0,1.0
1990-07-11,26.38,26.5,26.13,26.13,339400,4.18068569126883,4.19970321526247,4.14106584961541,4.14106584961541,2141603.71316569,0.0,1.0
1990-07-12,26.5,26.5,26.13,26.25,250300,4.19970321526247,4.19970321526247,4.14106584961541,4.16008337360905,1579385.41368701,0.0,1.0
1990-07-13,26.38,26.75,26.38,26.5,314500,4.18068569126883,4.23932305691589,4.18068569126883,4.19970321526247,1984485.46785683,0.0,1.0
1990-07-16,26.5,26.5,26.25,26.38,136100,4.19970321526247,4.19970321526247,4.16008337360905,4.18068569126883,858786.874961257,0.0,1.0
1990-07-17,26.63,26.75,26.5,26.63,162100,4.22030553292224,4.23932305691589,4.19970321526247,4.22030553292224,1022846.08693035,0.0,1.0
1990-07-18,26.5,26.5,26.38,26.5,117500,4.19970321526247,4.19970321526247,4.18068569126883,4.19970321526247,741421.438706449,0.0,1.0
1990-07-19,26.63,26.63,26.38,26.5,126500,4.22030553292224,4.22030553292224,4.18068569126883,4.19970321526247,798211.165926519,0.0,1.0
1990-07-20,26.5,26.63,26.5,26.5,208700,4.19970321526247,4.22030553292224,4.19970321526247,4.19970321526247,1316890.67453648,0.0,1.0
1990-07-23,26.38,26.63,26.25,26.5,144000,4.18068569126883,4.22030553292224,4.16008337360905,4.19970321526247,908635.635521095,0.0,1.0
1990-07-24,26.75,26.88,26.5,26.63,287200,4.23932305691589,4.25992537457566,4.19970321526247,4.22030553292224,1812223.29528929,0.0,1.0
1990-07-25,27.5,27.5,26.75,26.88,285700,4.35818258187614,4.35818258187614,4.23932305691589,4.25992537457566,1802758.34075262,0.0,1.0
1990-07-26,27.88,27.88,27.5,27.5,197400,4.41840474118934,4.41840474118934,4.35818258187614,4.35818258187614,1245588.01702684,0.0,1.0
1990-07-27,27.88,27.88,27.5,27.88,164900,4.41840474118934,4.41840474118934,4.35818258187614,4.41840474118934,1040514.00206548,0.0,1.0
1990-07-30,27.88,27.88,27.63,27.88,297000,4.41840474118934,4.41840474118934,4.37878489953592,4.41840474118934,1874060.99826226,0.0,1.0
1990-07-31,28.75,28.75,27.88,27.88,448700,4.55628179014324,4.55628179014324,4.41840474118934,4.41840474118934,2831283.40040497,0.0,1.0
1990-08-01,29.63,29.63,28.63,28.63,980600,4.69574363276328,4.69574363276328,4.5372642661496,4.5372642661496,6187556.27911101,0.0,1.0
1990-08-02,29.38,29.5,29.13,29.13,850900,4.65612379110986,4.6751413151035,4.61650394945644,4.61650394945644,5369153.21017292,0.0,1.0
1990-08-03,28.75,29.25,28.63,29.25,311100,4.55628179014324,4.63552147345008,4.5372642661496,4.63552147345008,1963031.57090703,0.0,1.0
1990-08-06,27.75,28.5,27.5,28.5,606300,4.39780242352956,4.51666194848982,4.35818258187614,4.51666194848982,3825734.62372528,0.0,1.0
1990-08-07,27.5,28.13,27.5,27.88,615700,4.35818258187614,4.45802458284276,4.35818258187614,4.41840474118934,3885048.3388218,0.0,1.0
1990-08-08,28.13,28.13,27.63,27.63,271700,4.45802458284276,4.45802458284276,4.37878489953592,4.37878489953592,1714418.76507696,0.0,1.0
1990-08-09,28.25,28.38,28.0,28.0,345800,4.4770421068364,4.49764442449618,4.43742226518298,4.43742226518298,2181987.51918885,0.0,1.0
1990-08-10,28.63,29.0,28.13,28.25,568100,4.5372642661496,4.59590163179666,4.45802458284276,4.4770421068364,3584693.78152455,0.0,1.0
1990-08-13,28.88,29.0,28.38,28.5,193400,4.57688410780302,4.59590163179666,4.49764442449618,4.51666194848982,1220348.13826236,0.0,1.0
1990-08-14,28.88,29.0,28.75,28.88,79500,4.57688410780302,4.59590163179666,4.55628179014324,4.57688410780302,501642.590443938,0.0,1.0
1990-08-15,28.75,28.88,28.63,28.75,243700,4.55628179014324,4.57688410780302,4.5372642661496,4.55628179014324,1537739.61372563,0.0,1.0
1990-08-16,28.75,28.88,28.5,28.75,198400,4.55628179014324,4.57688410780302,4.51666194848982,4.55628179014324,1251897.98671795,0.0,1.0
1990-08-17,28.25,28.5,28.0,28.5,198800,4.4770421068364,4.51666194848982,4.43742226518298,4.51666194848982,1254421.9745944,0.0,1.0
1990-08-20,28.5,28.5,27.88,28.0,295700,4.51666194848982,4.51666194848982,4.41840474118934,4.43742226518298,1865858.03766381,0.0,1.0
1990-08-21,28.38,28.63,28.0,28.5,805100,4.49764442449618,4.5372642661496,4.43742226518298,4.51666194848982,5080156.59831968,0.0,1.0
1990-08-22,28.0,28.38,27.88,28.25,462000,4.43742226518298,4.49764442449618,4.41840474118934,4.4770421068364,2915205.99729685,0.0,1.0
1990-08-23,26.25,27.13,26.25,27.0,339300,4.16008337360905,4.29954521622908,4.16008337360905,4.27894289856931,2140972.71619658,0.0,1.0
1990-08-24,26.13,26.38,25.63,26.38,341100,4.14106584961541,4.18068569126883,4.06182616630857,4.18068569126883,2152330.66164059,0.0,1.0
1990-08-27,26.75,26.88,26.5,26.5,185800,4.23932305691589,4.25992537457566,4.19970321526247,4.19970321526247,1172392.36860986,0.0,1.0
1990-08-28,26.88,27.0,26.75,26.75,208000,4.25992537457566,4.27894289856931,4.23932305691589,4.23932305691589,1312473.69575269,0.0,1.0
1990-08-29,27.25,27.25,26.88,26.88,293300,4.31856274022272,4.31856274022272,4.25992537457566,4.25992537457566,1850714.11040512,0.0,1.0
1990-08-30,26.75,27.25,26.75,27.25,250100,4.23932305691589,4.31856274022272,4.23932305691589,4.31856274022272,1578123.41974879,0.0,1.0
1990-08-31,27.13,27.13,26.75,26.75,133100,4.29954521622908,4.29954521622908,4.23932305691589,4.23932305691589,839856.965887902,0.0,1.0
1990-09-04,27.38,27.38,26.88,27.0,360900,4.3391650578825,4.3391650578825,4.25992537457566,4.27894289856931,2277268.06152475,0.0,1.0
1990-09-05,27.5,27.5,27.13,27.25,189400,4.35818258187614,4.35818258187614,4.29954521622908,4.31856274022272,1195108.25949789,0.0,1.0
1990-09-06,27.5,27.63,27.38,27.38,380800,4.35818258187614,4.37878489953592,4.3391650578825,4.3391650578825,2402836.45837801,0.0,1.0
1990-09-07,27.5,27.63,27.38,27.5,62000,4.35818258187614,4.37878489953592,4.3391650578825,4.35818258187614,391218.120849361,0.0,1.0
1990-09-10,27.63,27.63,27.5,27.63,297000,4.37878489953592,4.37878489953592,4.35818258187614,4.37878489953592,1874060.99826226,0.0,1.0
1990-09-11,27.88,27.88,27.63,27.75,155100,4.41840474118934,4.41840474118934,4.37878489953592,4.39780242352956,978676.299092514,0.0,1.0
1990-09-12,28.0,28.0,27.75,27.88,601400,4.43742226518298,4.43742226518298,4.39780242352956,4.41840474118934,3794815.7722388,0.0,1.0
1990-09-13,27.75,28.0,27.75,28.0,825200,4.39780242352956,4.43742226518298,4.39780242352956,4.43742226518298,5206986.98911117,0.0,1.0
1990-09-14,27.13,27.25,26.88,27.13,606400,4.37006853437217,4.38939799342579,4.32979882801047,4.37006853437217,3764616.474685,0.445,1.0
1990-09-17,26.88,27.0,26.75,27.0,224100,4.32979882801047,4.34912828706408,4.30885858070238,4.34912828706408,1391244.31394609,0.0,1.0
1990-09-18,26.5,26.75,26.38,26.63,168300,4.26858887434068,4.30885858070238,4.24925941528706,4.28952912164876,1044830.06710007,0.0,1.0
1990-09-19,26.5,26.63,26.38,26.5,210400,4.26858887434068,4.28952912164876,4.24925941528706,4.26858887434068,1306192.7873907,0.0,1.0
1990-09-20,26.5,26.63,26.38,26.38,153600,4.26858887434068,4.28952912164876,4.24925941528706,4.24925941528706,953570.39992021,0.0,1.0
1990-09-21,26.75,26.75,26.38,26.63,329000,4.30885858070238,4.30885858070238,4.24925941528706,4.28952912164876,2042478.2654541,0.0,1.0
1990-09-24,26.5,26.75,26.5,26.63,333000,4.26858887434068,4.30885858070238,4.26858887434068,4.28952912164876,2067310.82795202,0.0,1.0
1990-09-25,26.5,26.63,26.38,26.5,170700,4.26858887434068,4.28952912164876,4.24925941528706,4.26858887434068,1059729.60459883,0.0,1.0
1990-09-26,26.88,26.88,26.5,26.75,220300,4.32979882801047,4.32979882801047,4.26858887434068,4.30885858070238,1367653.37957306,0.0,1.0
1990-09-27,26.75,27.0,26.63,27.0,323000,4.30885858070238,4.34912828706408,4.28952912164876,4.34912828706408,2005229.42170721,0.0,1.0
1990-09-28,26.75,26.88,26.25,26.63,393100,4.30885858070238,4.32979882801047,4.22831916797897,4.28952912164876,2440420.0794833,0.0,1.0
1990-10-01,28.13,28.25,27.0,27.0,262500,4.53114735981899,4.55047681887261,4.34912828706408,4.34912828706408,1629636.91392614,0.0,1.0
1990-10-02,28.13,28.63,28.13,28.38,218800,4.53114735981899,4.6116867725424,4.53114735981899,4.57141706618069,1358341.16863634,0.0,1.0
1990-10-03,28.13,28.63,28.0,28.38,139900,4.53114735981899,4.6116867725424,4.5102071125109,4.57141706618069,868518.873364827,0.0,1.0
1990-10-04,28.63,28.63,28.0,28.13,152100,4.6116867725424,4.6116867725424,4.5102071125109,4.53114735981899,944258.18898349,0.0,1.0
1990-10-05,28.63,28.75,28.38,28.38,176400,4.6116867725424,4.63101623159602,4.57141706618069,4.57141706618069,1095116.00615837,0.0,1.0
1990-10-08,28.88,29.0,28.5,28.5,89100,4.6519564789041,4.67128593795772,4.59074652523431,4.59074652523431,553145.329641216,0.0,1.0
1990-10-09,28.63,28.75,28.63,28.75,67700,4.6116867725424,4.63101623159602,4.6116867725424,4.63101623159602,420291.120277332,0.0,1.0
1990-10-10,28.5,28.63,28.38,28.5,312000,4.59074652523431,4.6116867725424,4.57141706618069,4.59074652523431,1936939.87483793,0.0,1.0
1990-10-11,28.5,28.63,28.25,28.5,122400,4.59074652523431,4.6116867725424,4.55047681887261,4.59074652523431,759876.412436418,0.0,1.0
1990-10-12,29.25,29.25,28.5,28.5,376300,4.71155564431943,4.71155564431943,4.59074652523431,4.59074652523431,2336123.31699202,0.0,1.0
1990-10-15,29.38,29.5,28.75,29.25,334400,4.73249589162751,4.75182535068113,4.63101623159602,4.71155564431943,2076002.22482629,0.0,1.0
1990-10-16,29.75,29.75,29.38,29.38,418300,4.79209505704283,4.79209505704283,4.73249589162751,4.73249589162751,2596865.22322021,0.0,1.0
1990-10-17,29.25,29.75,29.25,29.63,388000,4.71155564431943,4.79209505704283,4.71155564431943,4.77276559798922,2408758.56229845,0.0,1.0
1990-10-18,28.75,29.5,28.63,29.25,1043900,4.63101623159602,4.75182535068113,4.6116867725424,4.71155564431943,6480677.99789523,0.0,1.0
1990-10-19,28.38,28.88,27.88,28.75,301900,4.57141706618069,4.6519564789041,4.49087765345728,4.63101623159602,1874237.65453068,0.0,1.0
1990-10-22,29.0,29.0,28.25,28.25,250400,4.67128593795772,4.67128593795772,4.55047681887261,4.55047681887261,1554518.41236993,0.0,1.0
1990-10-23,29.0,29.13,28.88,29.13,166700,4.67128593795772,4.69222618526581,4.6519564789041,4.69222618526581,1034897.04210091,0.0,1.0
1990-10-24,29.38,29.38,28.88,28.88,249600,4.73249589162751,4.73249589162751,4.6519564789041,4.6519564789041,1549551.89987034,0.0,1.0
1990-10-25,28.75,29.5,28.75,29.25,189400,4.63101623159602,4.75182535068113,4.63101623159602,4.71155564431943,1175821.83427661,0.0,1.0
1990-10-26,28.38,28.75,28.38,28.75,150900,4.57141706618069,4.63101623159602,4.57141706618069,4.63101623159602,936808.420234114,0.0,1.0
1990-10-29,28.5,28.63,28.25,28.38,147800,4.59074652523431,4.6116867725424,4.55047681887261,4.57141706618069,917563.184298224,0.0,1.0
1990-10-30,29.25,29.25,28.63,28.63,717600,4.71155564431943,4.71155564431943,4.6116867725424,4.6116867725424,4454961.71212723,0.0,1.0
1990-10-31,29.13,29.5,29.13,29.25,272600,4.69222618526581,4.75182535068113,4.69222618526581,4.71155564431943,1692339.13423339,0.0,1.0
1990-11-01,29.5,29.5,29.13,29.13,441300,4.75182535068113,4.75182535068113,4.69222618526581,4.69222618526581,2739652.45758326,0.0,1.0
1990-11-02,29.5,29.63,29.38,29.38,282600,4.75182535068113,4.77276559798922,4.73249589162751,4.73249589162751,1754420.5404782,0.0,1.0
1990-11-05,29.38,29.5,29.0,29.13,348000,4.73249589162751,4.75182535068113,4.67128593795772,4.69222618526581,2160432.93731923,0.0,1.0
1990-11-06,28.75,29.38,28.75,29.38,184300,4.63101623159602,4.73249589162751,4.63101623159602,4.73249589162751,1144160.31709176,0.0,1.0
1990-11-07,28.38,28.75,28.25,28.5,228300,4.57141706618069,4.63101623159602,4.55047681887261,4.59074652523431,1417318.50456891,0.0,1.0
1990-11-08,28.75,29.0,28.5,28.5,230600,4.63101623159602,4.67128593795772,4.59074652523431,4.59074652523431,1431597.22800521,0.0,1.0
1990-11-09,29.25,29.25,28.88,29.0,182300,4.71155564431943,4.71155564431943,4.6519564789041,4.67128593795772,1131744.0358428,0.0,1.0
1990-11-12,29.38,29.5,29.13,29.25,241800,4.73249589162751,4.75182535068113,4.69222618526581,4.71155564431943,1501128.40299939,0.0,1.0
1990-11-13,28.75,29.5,28.63,29.5,464100,4.63101623159602,4.75182535068113,4.6116867725424,4.75182535068113,2881198.06382141,0.0,1.0
1990-11-14,28.25,28.88,27.75,28.75,412400,4.55047681887261,4.6519564789041,4.4699374061492,4.63101623159602,2560237.19353577,0.0,1.0
1990-11-15,28.38,28.63,28.13,28.38,229100,4.57141706618069,4.6116867725424,4.53114735981899,4.57141706618069,1422285.01706849,0.0,1.0
1990-11-16,28.5,28.5,28.25,28.38,374300,4.59074652523431,4.59074652523431,4.55047681887261,4.57141706618069,2323707.03574307,0.0,1.0
1990-11-19,28.63,28.63,28.38,28.5,130300,4.6116867725424,4.6116867725424,4.57141706618069,4.59074652523431,808920.723369814,0.0,1.0
1990-11-20,28.63,28.63,28.25,28.5,174300,4.6116867725424,4.6116867725424,4.55047681887261,4.59074652523431,1082078.91084696,0.0,1.0
1990-11-21,28.63,28.63,28.13,28.38,175000,4.6116867725424,4.6116867725424,4.53114735981899,4.57141706618069,1086424.60928409,0.0,1.0
1990-11-23,28.5,28.63,28.5,28.63,77200,4.59074652523431,4.6116867725424,4.59074652523431,4.6116867725424,479268.456209898,0.0,1.0
1990-11-26,28.63,28.63,28.25,28.38,98600,4.6116867725424,4.6116867725424,4.55047681887261,4.57141706618069,612122.665573781,0.0,1.0
1990-11-27,28.75,28.75,28.25,28.63,128200,4.63101623159602,4.63101623159602,4.55047681887261,4.6116867725424,795883.628058404,0.0,1.0
1990-11-28,28.88,29.0,28.75,28.75,316700,4.6519564789041,4.67128593795772,4.63101623159602,4.63101623159602,1966118.13577299,0.0,1.0
1990-11-29,28.75,29.0,28.63,28.88,245300,4.63101623159602,4.67128593795772,4.6116867725424,4.6519564789041,1522856.89518507,0.0,1.0
1990-11-30,29.5,29.5,28.88,29.13,257900,4.75182535068113,4.75182535068113,4.6519564789041,4.69222618526581,1601079.46705353,0.0,1.0
1990-12-03,29.5,29.5,29.25,29.25,105300,4.75182535068113,4.75182535068113,4.71155564431943,4.71155564431943,653717.207757801,0.0,1.0
1990-12-04,29.88,30.0,29.5,29.63,270400,4.81303530435092,4.83236476340454,4.75182535068113,4.77276559798922,1678681.22485954,0.0,1.0
1990-12-05,30.0,30.0,29.75,29.88,214400,4.83236476340454,4.83236476340454,4.79209505704283,4.81303530435092,1331025.34988863,0.0,1.0
1990-12-06,29.75,30.25,29.5,30.25,469600,4.79209505704283,4.87263446976624,4.75182535068113,4.87263446976624,2915342.83725606,0.0,1.0
1990-12-07,29.5,29.63,28.88,29.63,267700,4.75182535068113,4.77276559798922,4.6519564789041,4.77276559798922,1661919.24517344,0.0,1.0
1990-12-10,29.5,29.63,29.13,29.5,79700,4.75182535068113,4.77276559798922,4.69222618526581,4.75182535068113,494788.807771099,0.0,1.0
1990-12-11,29.25,29.5,29.25,29.5,484900,4.71155564431943,4.75182535068113,4.71155564431943,4.75182535068113,3010327.38881061,0.0,1.0
1990-12-12,29.63,29.75,29.38,29.38,1137200,4.77276559798922,4.79209505704283,4.73249589162751,4.73249589162751,7059897.51815926,0.0,1.0
1990-12-13,28.75,29.13,28.63,29.13,374000,4.70269630891985,4.76485368622036,4.68306766345653,4.76485368622036,2286454.25808279,0.445,1.0
1990-12-14,28.5,28.75,28.25,28.75,231900,4.66180329753794,4.70269630891985,4.62091028615603,4.70269630891985,1417723.91029251,0.0,1.0
1990-12-17,28.38,28.5,28.13,28.38,205200,4.64217465207462,4.66180329753794,4.60128164069271,4.64217465207462,1254493.08491601,0.0,1.0
1990-12-18,28.88,28.88,28.25,28.25,252500,4.72396067483844,4.72396067483844,4.62091028615603,4.62091028615603,1543662.29990884,0.0,1.0
1990-12-19,29.13,29.13,28.88,28.88,169800,4.76485368622036,4.76485368622036,4.72396067483844,4.72396067483844,1038074.68722582,0.0,1.0
1990-12-20,29.0,29.0,28.63,29.0,137300,4.74358932030176,4.74358932030176,4.68306766345653,4.74358932030176,839385.480306863,0.0,1.0
1990-12-21,28.5,29.0,28.25,29.0,429700,4.66180329753794,4.74358932030176,4.62091028615603,4.74358932030176,2626976.99117159,0.0,1.0
1990-12-24,28.25,28.38,28.13,28.38,275300,4.62091028615603,4.64217465207462,4.60128164069271,4.64217465207462,1683050.42045506,0.0,1.0
1990-12-26,28.38,28.38,28.25,28.38,113800,4.64217465207462,4.64217465207462,4.62091028615603,4.64217465207462,695717.899919308,0.0,1.0
1990-12-27,28.13,28.5,28.13,28.38,110700,4.60128164069271,4.66180329753794,4.60128164069271,4.64217465207462,676766.006336269,0.0,1.0
1990-12-28,28.0,28.13,27.75,27.88,368200,4.58001727477411,4.60128164069271,4.5391242633922,4.5603886293108,2250995.87654033,0.0,1.0
1990-12-31,28.25,28.38,28.0,28.0,209500,4.62091028615603,4.64217465207462,4.58001727477411,4.58001727477411,1280781.1953699,0.0,1.0
1991-01-02,28.25,28.63,28.25,28.25,197000,4.62091028615603,4.68306766345653,4.62091028615603,4.62091028615603,1204362.26963184,0.0,1.0
1991-01-03,28.13,28.38,28.13,28.25,236600,4.60128164069271,4.64217465207462,4.60128164069271,4.62091028615603,1446457.42637002,0.0,1.0
1991-01-04,28.13,28.13,27.88,28.13,124800,4.60128164069271,4.60128164069271,4.5603886293108,4.60128164069271,762966.554568802,0.0,1.0
1991-01-07,27.88,28.13,27.75,28.13,126500,4.5603886293108,4.60128164069271,4.5391242633922,4.60128164069271,773359.528469178,0.0,1.0
1991-01-08,28.5,28.5,27.88,27.88,184800,4.66180329753794,4.66180329753794,4.5603886293108,4.5603886293108,1129777.39811149,0.0,1.0
1991-01-09,28.0,28.75,28.0,28.5,184200,4.58001727477411,4.70269630891985,4.58001727477411,4.66180329753794,1126109.28967607,0.0,1.0
1991-01-10,28.5,28.5,28.13,28.13,105400,4.66180329753794,4.66180329753794,4.60128164069271,4.60128164069271,644364.381823331,0.0,1.0
1991-01-11,28.38,28.5,28.25,28.5,75800,4.64217465207462,4.66180329753794,4.62091028615603,4.66180329753794,463404.365675602,0.0,1.0
1991-01-14,28.13,28.38,28.0,28.38,216100,4.60128164069271,4.64217465207462,4.58001727477411,4.64217465207462,1321130.3881596,0.0,1.0
1991-01-15,27.88,28.0,27.88,28.0,199900,4.5603886293108,4.58001727477411,4.5603886293108,4.58001727477411,1222091.46040307,0.0,1.0
1991-01-16,27.88,28.13,27.75,27.88,290300,4.5603886293108,4.60128164069271,4.5391242633922,4.5603886293108,1774753.13134073,0.0,1.0
1991-01-17,28.38,28.88,28.13,28.13,243600,4.64217465207462,4.72396067483844,4.60128164069271,4.60128164069271,1489252.02478333,0.0,1.0
1991-01-18,29.0,29.0,28.38,28.38,197800,4.74358932030176,4.74358932030176,4.64217465207462,4.64217465207462,1209253.08087908,0.0,1.0
1991-01-21,28.75,28.88,28.63,28.88,141000,4.70269630891985,4.72396067483844,4.68306766345653,4.72396067483844,862005.482325329,0.0,1.0
1991-01-22,28.75,29.0,28.63,28.75,96100,4.70269630891985,4.74358932030176,4.68306766345653,4.70269630891985,587508.701074214,0.0,1.0
1991-01-23,28.75,28.88,28.5,28.75,158700,4.70269630891985,4.72396067483844,4.66180329753794,4.70269630891985,970214.681170424,0.0,1.0
1991-01-24,28.63,28.88,28.63,28.75,141900,4.68306766345653,4.72396067483844,4.68306766345653,4.70269630891985,867507.64497847,0.0,1.0
1991-01-25,28.88,29.0,28.75,28.75,172300,4.72396067483844,4.74358932030176,4.70269630891985,4.70269630891985,1053358.47237343,0.0,1.0
1991-01-28,28.75,28.88,28.63,28.88,136200,4.70269630891985,4.72396067483844,4.68306766345653,4.72396067483844,832660.614841914,0.0,1.0
1991-01-29,28.38,28.63,28.38,28.63,92200,4.64217465207462,4.68306766345653,4.64217465207462,4.68306766345653,563665.996243939,0.0,1.0
1991-01-30,28.25,28.5,28.13,28.38,231900,4.62091028615603,4.66180329753794,4.60128164069271,4.64217465207462,1417723.91029251,0.0,1.0
1991-01-31,28.25,28.38,28.0,28.25,700600,4.62091028615603,4.64217465207462,4.58001727477411,4.62091028615603,4283127.94976684,0.0,1.0
1991-02-01,28.13,28.5,28.13,28.25,263100,4.60128164069271,4.66180329753794,4.60128164069271,4.62091028615603,1608465.54893471,0.0,1.0
1991-02-04,28.5,28.5,28.0,28.13,264700,4.66180329753794,4.66180329753794,4.58001727477411,4.60128164069271,1618247.17142918,0.0,1.0
1991-02-05,28.88,29.0,28.38,28.5,481900,4.72396067483844,4.74358932030176,4.64217465207462,4.66180329753794,2946102.42505373,0.0,1.0
1991-02-06,28.88,29.13,28.75,28.88,421700,4.72396067483844,4.76485368622036,4.70269630891985,4.72396067483844,2578068.87869923,0.0,1.0
1991-02-07,28.75,29.13,28.5,28.88,530500,4.70269630891985,4.76485368622036,4.66180329753794,4.72396067483844,3243219.20832331,0.0,1.0
1991-02-08,29.13,29.13,28.63,28.75,217300,4.76485368622036,4.76485368622036,4.68306766345653,4.70269630891985,1328466.60503045,0.0,1.0
1991-02-11,29.5,29.5,29.0,29.13,252600,4.82537534306559,4.82537534306559,4.74358932030176,4.76485368622036,1544273.65131474,0.0,1.0
1991-02-12,29.38,29.75,29.38,29.5,170900,4.80574669760227,4.8662683544475,4.80574669760227,4.82537534306559,1044799.55269077,0.0,1.0
1991-02-13,29.38,29.5,29.13,29.38,372100,4.80574669760227,4.82537534306559,4.76485368622036,4.80574669760227,2274838.5813706,0.0,1.0
1991-02-14,29.13,29.88,29.13,29.38,222200,4.76485368622036,4.88753272036609,4.76485368622036,4.80574669760227,1358422.82391977,0.0,1.0
1991-02-15,29.75,29.75,29.13,29.13,364100,4.8662683544475,4.8662683544475,4.76485368622036,4.76485368622036,2225930.46889824,0.0,1.0
1991-02-19,29.75,29.75,29.63,29.75,171900,4.8662683544475,4.8662683544475,4.84663970898418,4.8662683544475,1050913.06674982,0.0,1.0
1991-02-20,29.88,29.88,29.63,29.75,100000,4.88753272036609,4.88753272036609,4.84663970898418,4.8662683544475,611351.405904489,0.0,1.0
1991-02-21,29.88,30.0,29.75,29.88,177800,4.88753272036609,4.90716136582941,4.8662683544475,4.88753272036609,1086982.79969818,0.0,1.0
1991-02-22,30.0,30.13,29.75,29.88,177800,4.90716136582941,4.928425731748,4.8662683544475,4.88753272036609,1086982.79969818,0.0,1.0
1991-02-25,30.25,30.5,30.13,30.13,213800,4.94805437721132,4.98894738859323,4.928425731748,4.928425731748,1307069.3058238,0.0,1.0
1991-02-26,29.63,30.25,29.63,30.25,170900,4.84663970898418,4.94805437721132,4.84663970898418,4.94805437721132,1044799.55269077,0.0,1.0
1991-02-27,29.63,29.75,29.5,29.63,172200,4.84663970898418,4.8662683544475,4.82537534306559,4.84663970898418,1052747.12096753,0.0,1.0
1991-02-28,29.38,29.63,29.13,29.63,119800,4.80574669760227,4.84663970898418,4.76485368622036,4.84663970898418,732398.984273577,0.0,1.0
1991-03-01,29.25,29.5,29.0,29.38,119900,4.78448233168367,4.82537534306559,4.74358932030176,4.80574669760227,733010.335679482,0.0,1.0
1991-03-04,28.75,29.25,28.75,29.13,188200,4.70269630891985,4.78448233168367,4.70269630891985,4.76485368622036,1150563.34591225,0.0,1.0
1991-03-05,28.88,29.13,28.63,28.63,182100,4.72396067483844,4.76485368622036,4.68306766345653,4.68306766345653,1113270.91015207,0.0,1.0
1991-03-06,28.5,29.25,28.38,28.75,785100,4.66180329753794,4.78448233168367,4.64217465207462,4.70269630891985,4799719.88775614,0.0,1.0
1991-03-07,28.38,28.63,28.38,28.5,176900,4.64217465207462,4.68306766345653,4.64217465207462,4.66180329753794,1081480.63704504,0.0,1.0
1991-03-08,28.0,28.25,27.75,28.25,661700,4.58001727477411,4.62091028615603,4.5391242633922,4.62091028615603,4045312.25287001,0.0,1.0
1991-03-11,28.63,28.63,28.25,28.25,762300,4.68306766345653,4.68306766345653,4.62091028615603,4.62091028615603,4660331.76720992,0.0,1.0
1991-03-12,29.13,29.13,28.5,28.5,311500,4.76485368622036,4.76485368622036,4.66180329753794,4.66180329753794,1904359.62939248,0.0,1.0
1991-03-13,28.13,28.63,28.0,28.5,453300,4.6781605020907,4.76131301723629,4.65654084815285,4.73969336329844,2725714.30465059,0.47,1.0
1991-03-14,28.0,28.38,28.0,28.13,519700,4.65654084815285,4.7197367596635,4.65654084815285,4.6781605020907,3124980.64003289,0.0,1.0
1991-03-15,28.5,28.63,28.13,28.25,364100,4.73969336329844,4.76131301723629,4.6781605020907,4.69811710572564,2189350.4926611,0.0,1.0
1991-03-18,28.13,28.63,28.13,28.5,133200,4.6781605020907,4.76131301723629,4.6781605020907,4.73969336329844,800937.889652456,0.0,1.0
1991-03-19,28.5,28.5,28.0,28.13,1231600,4.73969336329844,4.73969336329844,4.65654084815285,4.6781605020907,7405668.9556754,0.0,1.0
1991-03-20,28.5,28.5,28.25,28.38,156600,4.73969336329844,4.73969336329844,4.69811710572564,4.7197367596635,941643.1945914,0.0,1.0
1991-03-21,28.38,28.63,28.38,28.38,108500,4.7197367596635,4.76131301723629,4.7197367596635,4.7197367596635,652415.623328013,0.0,1.0
1991-03-22,28.63,28.75,28.38,28.38,142200,4.76131301723629,4.78126962087123,4.7197367596635,4.7197367596635,855055.314628973,0.0,1.0
1991-03-25,29.13,29.13,28.63,28.75,182200,4.84446553238188,4.84446553238188,4.76131301723629,4.78126962087123,1095577.20341349,0.0,1.0
1991-03-26,29.38,29.5,28.88,29.25,211400,4.88604178995467,4.90599839358961,4.80288927480908,4.86442213601682,1271158.18222619,0.0,1.0
1991-03-27,28.88,29.5,28.88,29.38,152900,4.80288927480908,4.90599839358961,4.80288927480908,4.88604178995467,919394.919878833,0.0,1.0
1991-03-28,29.0,29.25,28.88,29.0,187400,4.82284587844402,4.86442213601682,4.80288927480908,4.82284587844402,1126845.04895548,0.0,1.0
1991-04-01,28.5,29.0,28.5,28.88,185300,4.73969336329844,4.82284587844402,4.73969336329844,4.80288927480908,1114217.64979429,0.0,1.0
1991-04-02,28.88,29.0,28.63,28.63,237300,4.80288927480908,4.82284587844402,4.76131301723629,4.76131301723629,1426896.10521417,0.0,1.0
1991-04-03,28.75,29.0,28.63,28.88,156000,4.78126962087123,4.82284587844402,4.76131301723629,4.80288927480908,938035.366259633,0.0,1.0
1991-04-04,28.63,28.88,28.38,28.63,292700,4.76131301723629,4.80288927480908,4.7197367596635,4.76131301723629,1760018.92118073,0.0,1.0
1991-04-05,28.38,28.88,28.25,28.88,242400,4.7197367596635,4.80288927480908,4.69811710572564,4.80288927480908,1457562.6460342,0.0,1.0
1991-04-08,28.75,28.75,28.25,28.5,260400,4.78126962087123,4.78126962087123,4.69811710572564,4.73969336329844,1565797.49598723,0.0,1.0
1991-04-09,28.88,28.88,28.63,28.75,215100,4.80288927480908,4.80288927480908,4.76131301723629,4.78126962087123,1293406.45693876,0.0,1.0
1991-04-10,29.25,29.25,28.88,28.88,212000,4.86442213601682,4.86442213601682,4.80288927480908,4.80288927480908,1274766.01055796,0.0,1.0
1991-04-11,29.63,29.75,29.13,29.25,165400,4.92761804752746,4.9475746511624,4.84446553238188,4.86442213601682,994558.010123996,0.0,1.0
1991-04-12,29.88,29.88,29.63,29.75,100600,4.96919430510026,4.96919430510026,4.92761804752746,4.9475746511624,604912.55029307,0.0,1.0
1991-04-15,30.0,30.13,29.88,30.0,319800,4.9891509087352,5.01077056267305,4.96919430510026,4.9891509087352,1922972.50083225,0.0,1.0
1991-04-16,30.25,30.25,30.0,30.13,226800,5.03072716630799,5.03072716630799,4.9891509087352,5.01077056267305,1363759.10940824,0.0,1.0
1991-04-17,30.25,30.38,30.0,30.25,185000,5.03072716630799,5.05234682024584,4.9891509087352,5.03072716630799,1112413.73562841,0.0,1.0
1991-04-18,29.5,30.25,29.38,30.13,270000,4.90599839358961,5.03072716630799,4.88604178995467,5.01077056267305,1623522.74929552,0.0,1.0
1991-04-19,29.13,29.5,29.13,29.5,131400,4.84446553238188,4.90599839358961,4.84446553238188,4.90599839358961,790114.404657151,0.0,1.0
1991-04-22,28.75,29.25,28.75,29.25,280500,4.78126962087123,4.86442213601682,4.78126962087123,4.86442213601682,1686659.74510146,0.0,1.0
1991-04-23,28.63,28.75,28.38,28.75,155800,4.76131301723629,4.78126962087123,4.7197367596635,4.78126962087123,936832.75681571,0.0,1.0
1991-04-24,28.75,29.0,28.5,28.5,223200,4.78126962087123,4.82284587844402,4.73969336329844,4.73969336329844,1342112.13941763,0.0,1.0
1991-04-25,29.0,29.0,28.63,28.75,127400,4.82284587844402,4.82284587844402,4.76131301723629,4.78126962087123,766062.215778701,0.0,1.0
1991-04-26,29.0,29.13,28.63,28.63,86200,4.82284587844402,4.84446553238188,4.76131301723629,4.76131301723629,518324.670330644,0.0,1.0
1991-04-29,28.13,29.13,28.13,29.0,115200,4.6781605020907,4.84446553238188,4.6781605020907,4.82284587844402,692703.039699422,0.0,1.0
1991-04-30,28.88,28.88,28.13,28.63,538500,4.80288927480908,4.80288927480908,4.6781605020907,4.76131301723629,3238025.92776162,0.0,1.0
1991-05-01,29.5,29.63,29.0,29.13,156800,4.90599839358961,4.92761804752746,4.82284587844402,4.84446553238188,942845.804035323,0.0,1.0
1991-05-02,29.0,29.75,29.0,29.63,158800,4.82284587844402,4.9475746511624,4.82284587844402,4.92761804752746,954871.89847455,0.0,1.0
1991-05-03,29.25,29.38,29.0,29.0,112000,4.86442213601682,4.88604178995467,4.82284587844402,4.82284587844402,673461.288596659,0.0,1.0
1991-05-06,29.13,29.5,28.88,29.38,90400,4.84446553238188,4.90599839358961,4.80288927480908,4.88604178995467,543579.468653017,0.0,1.0
1991-05-07,29.0,29.38,29.0,29.13,78200,4.82284587844402,4.88604178995467,4.82284587844402,4.84446553238188,470220.292573739,0.0,1.0
1991-05-08,29.5,29.5,29.0,29.0,133900,4.90599839358961,4.90599839358961,4.82284587844402,4.82284587844402,805147.022706185,0.0,1.0
1991-05-09,29.63,29.75,29.38,29.75,146700,4.92761804752746,4.9475746511624,4.88604178995467,4.9475746511624,882114.027117232,0.0,1.0
1991-05-10,29.0,29.63,28.88,29.5,103800,4.82284587844402,4.92761804752746,4.80288927480908,4.90599839358961,624154.301395833,0.0,1.0
1991-05-13,28.63,29.25,28.63,29.25,156500,4.76131301723629,4.86442213601682,4.76131301723629,4.86442213601682,941041.889869439,0.0,1.0
1991-05-14,28.38,28.75,28.25,28.75,247800,4.7197367596635,4.78126962087123,4.69811710572564,4.78126962087123,1490033.10102011,0.0,1.0
1991-05-15,28.25,28.5,28.25,28.25,143600,4.69811710572564,4.73969336329844,4.69811710572564,4.69811710572564,863473.580736432,0.0,1.0
1991-05-16,28.63,28.63,28.25,28.5,149900,4.76131301723629,4.76131301723629,4.69811710572564,4.73969336329844,901355.778219993,0.0,1.0
1991-05-17,28.75,28.88,28.5,28.63,93300,4.78126962087123,4.80288927480908,4.73969336329844,4.76131301723629,561017.305589896,0.0,1.0
1991-05-20,28.75,28.75,28.63,28.63,50300,4.78126962087123,4.78126962087123,4.76131301723629,4.76131301723629,302456.275146535,0.0,1.0
1991-05-21,28.88,28.88,28.63,28.75,78800,4.80288927480908,4.80288927480908,4.76131301723629,4.78126962087123,473828.120905507,0.0,1.0
1991-05-22,29.13,29.13,28.75,28.75,225400,4.84446553238188,4.84446553238188,4.78126962087123,4.78126962087123,1355340.84330078,0.0,1.0
1991-05-23,28.75,29.25,28.75,29.13,132300,4.78126962087123,4.86442213601682,4.78126962087123,4.84446553238188,795526.147154804,0.0,1.0
1991-05-24,28.88,29.13,28.75,28.75,52400,4.80288927480908,4.84446553238188,4.78126962087123,4.78126962087123,315083.674307723,0.0,1.0
1991-05-28,28.63,28.88,28.5,28.88,141800,4.76131301723629,4.80288927480908,4.73969336329844,4.80288927480908,852650.095741128,0.0,1.0
1991-05-29,28.63,28.75,28.38,28.5,140800,4.76131301723629,4.78126962087123,4.7197367596635,4.73969336329844,846637.048521515,0.0,1.0
1991-05-30,28.63,28.63,28.5,28.5,205200,4.76131301723629,4.76131301723629,4.73969336329844,4.73969336329844,1233877.28946459,0.0,1.0
1991-05-31,28.88,28.88,28.63,28.75,126700,4.80288927480908,4.80288927480908,4.76131301723629,4.78126962087123,761853.082724971,0.0,1.0
1991-06-03,29.0,29.0,28.75,28.88,237600,4.82284587844402,4.82284587844402,4.78126962087123,4.80288927480908,1428700.01938006,0.0,1.0
1991-06-04,29.0,29.13,28.75,29.0,121600,4.82284587844402,4.84446553238188,4.78126962087123,4.82284587844402,731186.541904945,0.0,1.0
1991-06-05,29.0,29.13,28.88,29.0,141600,4.82284587844402,4.84446553238188,4.80288927480908,4.82284587844402,851447.486297206,0.0,1.0
1991-06-06,29.13,29.13,28.88,29.13,140600,4.84446553238188,4.84446553238188,4.80288927480908,4.84446553238188,845434.439077591,0.0,1.0
1991-06-07,28.75,28.88,28.63,28.88,258500,4.78126962087123,4.80288927480908,4.76131301723629,4.80288927480908,1554372.70626997,0.0,1.0
1991-06-10,28.75,28.88,28.63,28.75,78600,4.78126962087123,4.80288927480908,4.76131301723629,4.78126962087123,472625.511461584,0.0,1.0
1991-06-11,29.13,29.13,28.88,29.0,326600,4.84446553238188,4.84446553238188,4.80288927480908,4.82284587844402,1963861.22192561,0.0,1.0
1991-06-12,29.0,29.13,28.88,29.13,215000,4.82284587844402,4.84446553238188,4.80288927480908,4.84446553238188,1292805.1522168,0.0,1.0
1991-06-13,28.63,29.0,28.38,28.5,645900,4.83947638147314,4.90201938745096,4.79721759365029,4.81750181180526,3821098.71861199,0.47,1.0
1991-06-14,28.63,28.88,28.63,28.63,409700,4.83947638147314,4.88173516929599,4.83947638147314,4.83947638147314,2423756.2238974,0.0,1.0
1991-06-17,28.63,28.88,28.63,28.88,65500,4.83947638147314,4.88173516929599,4.83947638147314,4.88173516929599,387493.367501293,0.0,1.0
1991-06-18,28.5,28.75,28.5,28.75,106000,4.81750181180526,4.85976059962811,4.81750181180526,4.85976059962811,627088.503131863,0.0,1.0
1991-06-19,28.25,28.5,28.0,28.38,123800,4.7752430239824,4.81750181180526,4.73298423615955,4.79721759365029,732392.044223819,0.0,1.0
1991-06-20,28.63,28.63,28.13,28.25,199500,4.83947638147314,4.83947638147314,4.75495880582743,4.7752430239824,1180227.89032837,0.0,1.0
1991-06-21,28.63,28.75,28.5,28.5,171100,4.83947638147314,4.85976059962811,4.81750181180526,4.81750181180526,1012215.49892323,0.0,1.0
1991-06-24,28.63,28.88,28.5,28.88,130900,4.83947638147314,4.88173516929599,4.81750181180526,4.88173516929599,774395.142075103,0.0,1.0
1991-06-25,28.75,28.75,28.5,28.63,91000,4.85976059962811,4.85976059962811,4.81750181180526,4.83947638147314,538349.56400943,0.0,1.0
1991-06-26,28.63,29.0,28.5,28.63,158900,4.83947638147314,4.90201938745096,4.81750181180526,4.83947638147314,940041.161770313,0.0,1.0
1991-06-27,28.75,28.88,28.63,28.63,230100,4.85976059962811,4.88173516929599,4.83947638147314,4.83947638147314,1361255.32613813,0.0,1.0
1991-06-28,28.5,28.63,28.25,28.63,235700,4.81750181180526,4.83947638147314,4.7752430239824,4.83947638147314,1394384.53007717,0.0,1.0
1991-07-01,29.0,29.0,28.5,28.5,181700,4.90201938745096,4.90201938745096,4.81750181180526,4.81750181180526,1074924.34923641,0.0,1.0
1991-07-02,29.25,29.38,28.88,28.88,104800,4.94427817527382,4.9662527449417,4.88173516929599,4.88173516929599,619989.388002069,0.0,1.0
1991-07-03,28.63,28.88,28.63,28.75,108900,4.83947638147314,4.88173516929599,4.83947638147314,4.85976059962811,644244.698028868,0.0,1.0
1991-07-05,28.75,28.75,28.25,28.38,77800,4.85976059962811,4.85976059962811,4.7752430239824,4.79721759365029,460259.297581689,0.0,1.0
1991-07-08,28.38,28.88,28.25,28.5,210500,4.79721759365029,4.88173516929599,4.7752430239824,4.81750181180526,1245303.11235148,0.0,1.0
1991-07-09,28.63,29.0,28.38,29.0,124700,4.83947638147314,4.90201938745096,4.79721759365029,4.90201938745096,737716.380571164,0.0,1.0
1991-07-10,28.5,28.88,28.5,28.75,105400,4.81750181180526,4.88173516929599,4.81750181180526,4.85976059962811,623538.945566966,0.0,1.0
1991-07-11,28.63,28.63,28.38,28.63,144800,4.83947638147314,4.83947638147314,4.79721759365029,4.83947638147314,856626.558995225,0.0,1.0
1991-07-12,28.88,29.0,28.5,28.63,114900,4.88173516929599,4.90201938745096,4.81750181180526,4.83947638147314,679740.273677841,0.0,1.0
1991-07-15,28.75,28.88,28.63,28.75,102700,4.85976059962811,4.88173516929599,4.83947638147314,4.85976059962811,607565.936524928,0.0,1.0
1991-07-16,28.75,28.88,28.63,28.75,107000,4.85976059962811,4.88173516929599,4.83947638147314,4.85976059962811,633004.432406693,0.0,1.0
1991-07-17,28.38,28.88,28.38,28.63,165800,4.79721759365029,4.88173516929599,4.79721759365029,4.83947638147314,980861.073766632,0.0,1.0
1991-07-18,28.63,28.75,28.38,28.5,113500,4.83947638147314,4.85976059962811,4.79721759365029,4.81750181180526,671457.972693081,0.0,1.0
1991-07-19,28.88,29.0,28.63,28.88,107000,4.88173516929599,4.90201938745096,4.83947638147314,4.88173516929599,633004.432406693,0.0,1.0
1991-07-22,29.0,29.13,28.75,29.0,57200,4.90201938745096,4.92399395711885,4.85976059962811,4.90201938745096,338391.154520213,0.0,1.0
1991-07-23,29.25,29.38,29.0,29.0,300700,4.94427817527382,4.9662527449417,4.90201938745096,4.90201938745096,1778919.93294105,0.0,1.0
1991-07-24,29.38,29.38,29.25,29.25,126500,4.9662527449417,4.9662527449417,4.94427817527382,4.94427817527382,748365.053265856,0.0,1.0
1991-07-25,29.38,29.38,29.25,29.38,61200,4.9662527449417,4.9662527449417,4.94427817527382,4.9662527449417,362054.871619529,0.0,1.0
1991-07-26,29.5,29.63,29.25,29.25,136100,4.98653696309667,5.00851153276455,4.94427817527382,4.94427817527382,805157.974304214,0.0,1.0
1991-07-29,29.88,29.88,29.5,29.5,123200,5.05077032058741,5.05077032058741,4.98653696309667,4.98653696309667,728842.48665892,0.0,1.0
1991-07-30,29.88,30.0,29.75,29.88,202500,5.05077032058741,5.07105453874238,5.02879575091952,5.05077032058741,1197975.67815285,0.0,1.0
1991-07-31,29.88,29.88,29.5,29.75,131300,5.05077032058741,5.05077032058741,4.98653696309667,5.02879575091952,776761.513785034,0.0,1.0
1991-08-01,29.38,29.88,29.25,29.88,442900,4.9662527449417,5.05077032058741,4.94427817527382,5.05077032058741,2620165.07582172,0.0,1.0
1991-08-02,29.5,29.63,29.25,29.5,210800,4.98653696309667,5.00851153276455,4.94427817527382,4.98653696309667,1247077.89113393,0.0,1.0
1991-08-05,29.63,29.75,29.38,29.5,509200,5.00851153276455,5.02879575091952,4.9662527449417,4.98653696309667,3012391.18674288,0.0,1.0
1991-08-06,30.38,30.38,29.63,29.63,337100,5.13528789623311,5.13528789623311,5.00851153276455,5.00851153276455,1994259.75854482,0.0,1.0
1991-08-07,30.13,30.38,29.88,30.25,177800,5.09302910841026,5.13528789623311,5.05077032058741,5.11331332656523,1051852.22506458,0.0,1.0
1991-08-08,30.13,30.5,30.0,30.13,366900,5.09302910841026,5.15557211438808,5.07105453874238,5.09302910841026,2170554.45093472,0.0,1.0
1991-08-09,29.88,30.13,29.88,30.0,154000,5.05077032058741,5.09302910841026,5.05077032058741,5.07105453874238,911053.10832365,0.0,1.0
1991-08-12,29.75,29.88,29.63,29.75,59300,5.02879575091952,5.05077032058741,5.00851153276455,5.02879575091952,350814.605997354,0.0,1.0
1991-08-13,29.88,30.0,29.5,29.75,172900,5.05077032058741,5.07105453874238,4.98653696309667,5.02879575091952,1022864.17161792,0.0,1.0
1991-08-14,29.88,30.13,29.75,30.0,136800,5.05077032058741,5.09302910841026,5.02879575091952,5.07105453874238,809299.124796593,0.0,1.0
1991-08-15,29.75,30.0,29.63,29.75,155900,5.02879575091952,5.07105453874238,5.00851153276455,5.02879575091952,922293.373945826,0.0,1.0
1991-08-16,29.63,29.75,29.38,29.75,123100,5.00851153276455,5.02879575091952,4.9662527449417,5.02879575091952,728250.893731438,0.0,1.0
1991-08-19,29.25,29.5,29.0,29.0,165900,4.94427817527382,4.98653696309667,4.90201938745096,4.90201938745096,981452.666694114,0.0,1.0
1991-08-20,29.5,29.75,29.25,29.38,107700,4.98653696309667,5.02879575091952,4.94427817527382,4.9662527449417,637145.582899073,0.0,1.0
1991-08-21,30.25,30.25,29.75,29.75,154900,5.11331332656523,5.11331332656523,5.02879575091952,5.02879575091952,916377.444670997,0.0,1.0
1991-08-22,30.63,30.63,30.25,30.38,326100,5.17754668405597,5.17754668405597,5.11331332656523,5.13528789623311,1929184.5365217,0.0,1.0
1991-08-23,30.75,30.75,30.38,30.38,263000,5.19783090221094,5.19783090221094,5.13528789623311,5.13528789623311,1555889.39928,0.0,1.0
1991-08-26,30.63,30.75,30.5,30.75,192900,5.17754668405597,5.19783090221094,5.15557211438808,5.19783090221094,1141182.75711449,0.0,1.0
1991-08-27,30.38,30.63,30.13,30.5,111400,5.13528789623311,5.17754668405597,5.09302910841026,5.15557211438808,659034.52121594,0.0,1.0
1991-08-28,30.63,30.63,30.38,30.38,132200,5.17754668405597,5.17754668405597,5.13528789623311,5.13528789623311,782085.85013238,0.0,1.0
1991-08-29,30.75,30.75,30.38,30.63,169300,5.19783090221094,5.19783090221094,5.13528789623311,5.17754668405597,1001566.82622853,0.0,1.0
1991-08-30,30.5,30.75,30.38,30.63,211100,5.15557211438808,5.19783090221094,5.13528789623311,5.17754668405597,1248852.66991638,0.0,1.0
1991-09-03,30.5,30.75,30.5,30.63,215000,5.15557211438808,5.19783090221094,5.15557211438808,5.17754668405597,1271924.79408821,0.0,1.0
1991-09-04,30.38,30.63,30.38,30.5,103700,5.13528789623311,5.17754668405597,5.13528789623311,5.15557211438808,613481.865799758,0.0,1.0
1991-09-05,30.25,30.5,30.13,30.5,106400,5.11331332656523,5.15557211438808,5.09302910841026,5.15557211438808,629454.874841795,0.0,1.0
1991-09-06,30.5,30.63,30.0,30.25,350600,5.15557211438808,5.17754668405597,5.07105453874238,5.11331332656523,2074124.80375501,0.0,1.0
1991-09-09,30.75,30.88,30.5,30.5,69500,5.19783090221094,5.21980547187882,5.15557211438808,5.15557211438808,411157.084600608,0.0,1.0
1991-09-10,30.75,31.0,30.63,31.0,204700,5.19783090221094,5.24008969003379,5.17754668405597,5.24008969003379,1210990.72255748,0.0,1.0
1991-09-11,30.75,30.75,30.63,30.63,39100,5.19783090221094,5.19783090221094,5.17754668405597,5.17754668405597,231312.83464581,0.0,1.0
1991-09-12,30.63,30.75,30.63,30.75,311800,5.17754668405597,5.19783090221094,5.17754668405597,5.19783090221094,1844586.74789165,0.0,1.0
1991-09-13,30.13,30.38,29.88,30.38,573000,5.17247562951722,5.21539361515875,5.12955764387569,5.21539361515875,3337761.49692781,0.47,1.0
1991-09-16,30.25,30.38,30.0,30.0,527300,5.19307626262516,5.21539361515875,5.15015827698363,5.15015827698363,3071556.0860908,0.0,1.0
1991-09-17,30.13,30.38,30.13,30.25,83400,5.17247562951722,5.21539361515875,5.17247562951722,5.19307626262516,485810.312118288,0.0,1.0
1991-09-18,30.38,30.38,30.13,30.25,45000,5.21539361515875,5.21539361515875,5.17247562951722,5.19307626262516,262127.866250875,0.0,1.0
1991-09-19,30.38,30.5,30.25,30.5,101600,5.21539361515875,5.23599424826669,5.19307626262516,5.23599424826669,591826.471357531,0.0,1.0
1991-09-20,30.63,30.63,30.25,30.25,287300,5.25831160080028,5.25831160080028,5.19307626262516,5.19307626262516,1673540.79941948,0.0,1.0
1991-09-23,30.63,30.75,30.5,30.5,100000,5.25831160080028,5.27891223390822,5.23599424826669,5.23599424826669,582506.369446389,0.0,1.0
1991-09-24,31.25,31.25,30.63,30.75,243800,5.36474820519128,5.36474820519128,5.25831160080028,5.27891223390822,1420150.52871029,0.0,1.0
1991-09-25,31.38,31.38,31.13,31.25,129100,5.38706555772487,5.38706555772487,5.34414757208334,5.36474820519128,752015.722955288,0.0,1.0
1991-09-26,31.25,31.38,31.25,31.38,362800,5.36474820519128,5.38706555772487,5.36474820519128,5.38706555772487,2113333.1083515,0.0,1.0
1991-09-27,31.13,31.5,30.88,31.38,182600,5.34414757208334,5.40766619083281,5.30122958644181,5.38706555772487,1063656.63060911,0.0,1.0
1991-09-30,31.88,31.88,31.13,31.25,179000,5.47290152900793,5.47290152900793,5.34414757208334,5.36474820519128,1042686.40130904,0.0,1.0
1991-10-01,32.0,32.0,31.75,31.75,263800,5.49350216211587,5.49350216211587,5.45058417647434,5.45058417647434,1536651.80259957,0.0,1.0
1991-10-02,31.88,32.25,31.75,32.0,227400,5.47290152900793,5.5364201477574,5.45058417647434,5.49350216211587,1324619.48412109,0.0,1.0
1991-10-03,31.63,31.88,31.5,31.75,74600,5.4299835433664,5.47290152900793,5.40766619083281,5.45058417647434,434549.751607006,0.0,1.0
1991-10-04,31.88,32.0,31.5,31.63,124500,5.47290152900793,5.49350216211587,5.40766619083281,5.4299835433664,725220.429960754,0.0,1.0
1991-10-07,32.25,32.25,31.75,31.88,127200,5.5364201477574,5.5364201477574,5.45058417647434,5.47290152900793,740948.101935806,0.0,1.0
1991-10-08,32.13,32.25,32.0,32.25,355300,5.51581951464947,5.5364201477574,5.49350216211587,5.5364201477574,2069645.13064302,0.0,1.0
1991-10-09,31.88,32.13,31.75,32.0,134300,5.47290152900793,5.51581951464947,5.45058417647434,5.49350216211587,782306.0541665,0.0,1.0
1991-10-10,32.0,32.0,31.63,31.88,256400,5.49350216211587,5.49350216211587,5.4299835433664,5.47290152900793,1493546.33126054,0.0,1.0
1991-10-11,32.25,32.25,31.88,32.0,135500,5.5364201477574,5.5364201477574,5.47290152900793,5.49350216211587,789296.130599856,0.0,1.0
1991-10-14,32.25,32.25,31.88,32.13,114300,5.5364201477574,5.5364201477574,5.47290152900793,5.51581951464947,665804.780277222,0.0,1.0
1991-10-15,32.75,32.75,32.38,32.38,192900,5.62225611904046,5.62225611904046,5.558737500291,5.558737500291,1123654.78666208,0.0,1.0
1991-10-16,32.5,32.75,32.5,32.75,139300,5.57933813339893,5.62225611904046,5.57933813339893,5.62225611904046,811431.372638819,0.0,1.0
1991-10-17,32.25,32.5,32.0,32.5,262400,5.5364201477574,5.57933813339893,5.49350216211587,5.57933813339893,1528496.71342732,0.0,1.0
1991-10-18,32.38,32.5,32.13,32.25,278800,5.558737500291,5.57933813339893,5.51581951464947,5.5364201477574,1624027.75801653,0.0,1.0
1991-10-21,32.0,32.38,31.88,32.25,171000,5.49350216211587,5.558737500291,5.47290152900793,5.5364201477574,996085.891753324,0.0,1.0
1991-10-22,31.88,32.0,31.75,31.88,194700,5.47290152900793,5.49350216211587,5.45058417647434,5.47290152900793,1134139.90131212,0.0,1.0
1991-10-23,32.0,32.13,31.75,32.0,112000,5.49350216211587,5.51581951464947,5.45058417647434,5.49350216211587,652407.133779955,0.0,1.0
1991-10-24,32.13,32.25,31.75,32.0,74600,5.51581951464947,5.5364201477574,5.45058417647434,5.49350216211587,434549.751607005,0.0,1.0
1991-10-25,32.25,32.38,32.0,32.0,51100,5.5364201477574,5.558737500291,5.49350216211587,5.49350216211587,297660.754787104,0.0,1.0
1991-10-28,32.75,32.88,32.13,32.25,220000,5.62225611904046,5.64457347157406,5.51581951464947,5.5364201477574,1281514.01278205,0.0,1.0
1991-10-29,32.5,32.88,32.38,32.88,227800,5.57933813339893,5.64457347157406,5.558737500291,5.64457347157406,1326949.50959887,0.0,1.0
1991-10-30,32.63,32.63,32.38,32.5,168300,5.60165548593253,5.60165548593253,5.558737500291,5.57933813339893,980358.219778271,0.0,1.0
1991-10-31,32.5,32.88,32.25,32.63,329900,5.57933813339893,5.64457347157406,5.5364201477574,5.60165548593253,1921688.51280364,0.0,1.0
1991-11-01,32.75,32.75,32.13,32.38,223700,5.62225611904046,5.62225611904046,5.51581951464947,5.558737500291,1303066.74845157,0.0,1.0
1991-11-04,32.63,32.88,32.5,32.75,137400,5.60165548593253,5.64457347157406,5.57933813339893,5.62225611904046,800363.751619337,0.0,1.0
1991-11-05,32.13,32.63,32.13,32.63,128700,5.51581951464947,5.60165548593253,5.51581951464947,5.60165548593253,749685.697477501,0.0,1.0
1991-11-06,32.5,32.5,32.13,32.25,128300,5.57933813339893,5.57933813339893,5.51581951464947,5.5364201477574,747355.671999716,0.0,1.0
1991-11-07,33.0,33.0,32.5,32.75,204100,5.66517410468199,5.66517410468199,5.57933813339893,5.62225611904046,1188895.50004008,0.0,1.0
1991-11-08,33.25,33.38,33.0,33.0,211200,5.70809209032352,5.73040944285712,5.66517410468199,5.66517410468199,1230253.45227077,0.0,1.0
1991-11-11,33.38,33.38,33.13,33.13,134000,5.73040944285712,5.73040944285712,5.68749145721559,5.68749145721559,780558.53505816,0.0,1.0
1991-11-12,33.63,33.75,33.38,33.38,180800,5.77332742849865,5.79392806160658,5.73040944285712,5.73040944285712,1053171.51595907,0.0,1.0
1991-11-13,34.13,34.13,33.38,33.63,193400,5.85916339978171,5.85916339978171,5.73040944285712,5.77332742849865,1126567.31850931,0.0,1.0
1991-11-14,34.13,34.25,33.88,34.0,246800,5.85916339978171,5.87976403288964,5.81624541414018,5.83684604724811,1437625.71979369,0.0,1.0
1991-11-15,33.63,34.13,33.63,34.13,170600,5.77332742849865,5.85916339978171,5.77332742849865,5.85916339978171,993755.866275538,0.0,1.0
1991-11-18,34.0,34.0,33.25,33.75,190900,5.83684604724811,5.83684604724811,5.70809209032352,5.79392806160658,1112004.65927316,0.0,1.0
1991-11-19,33.38,33.88,33.13,33.88,116800,5.73040944285712,5.81624541414018,5.68749145721559,5.81624541414018,680367.439513381,0.0,1.0
1991-11-20,33.63,33.63,33.25,33.5,97700,5.77332742849865,5.77332742849865,5.70809209032352,5.75101007596505,569108.722949121,0.0,1.0
1991-11-21,33.63,33.75,33.25,33.5,204600,5.77332742849865,5.79392806160658,5.70809209032352,5.75101007596505,1191808.03188731,0.0,1.0
1991-11-22,33.13,33.75,33.0,33.75,345000,5.68749145721559,5.79392806160658,5.66517410468199,5.79392806160658,2009646.97459004,0.0,1.0
1991-11-25,32.88,33.13,32.88,33.13,121100,5.64457347157406,5.68749145721559,5.64457347157406,5.68749145721559,705415.213399576,0.0,1.0
1991-11-26,32.75,32.88,32.5,32.88,191000,5.62225611904046,5.64457347157406,5.57933813339893,5.64457347157406,1112587.1656426,0.0,1.0
1991-11-27,33.38,33.38,32.38,32.63,653000,5.73040944285712,5.73040944285712,5.558737500291,5.60165548593253,3803766.59248491,0.0,1.0
1991-11-29,33.5,33.75,33.38,33.38,426400,5.75101007596505,5.79392806160658,5.73040944285712,5.73040944285712,2483807.1593194,0.0,1.0
1991-12-02,33.88,34.13,33.25,33.5,221100,5.81624541414018,5.85916339978171,5.70809209032352,5.75101007596505,1287921.58284596,0.0,1.0
1991-12-03,34.0,34.13,33.88,34.0,240800,5.83684604724811,5.85916339978171,5.81624541414018,5.83684604724811,1402675.3376269,0.0,1.0
1991-12-04,34.0,34.0,33.63,34.0,113100,5.83684604724811,5.83684604724811,5.77332742849865,5.83684604724811,658814.703843865,0.0,1.0
1991-12-05,34.0,34.13,33.75,33.88,209700,5.83684604724811,5.85916339978171,5.79392806160658,5.81624541414018,1221515.85672908,0.0,1.0
1991-12-06,34.63,34.63,34.0,34.0,189200,5.94499937106477,5.94499937106477,5.83684604724811,5.83684604724811,1102102.05099257,0.0,1.0
1991-12-09,35.0,35.38,34.5,34.63,685400,6.00851798981423,6.07375332798936,5.92268201853117,5.94499937106477,3992498.65618555,0.0,1.0
1991-12-10,34.5,34.88,34.5,34.63,168100,5.92268201853117,5.9879173567063,5.92268201853117,5.94499937106477,979193.207039379,0.0,1.0
1991-12-11,34.25,34.38,34.13,34.25,362400,5.87976403288964,5.90208138542324,5.85916339978171,5.87976403288964,2111003.08287371,0.0,1.0
1991-12-12,33.75,34.25,33.5,33.75,820600,5.87461387461266,5.96164519127359,5.83109821628219,5.87461387461266,4714394.9527791,0.47,1.0
1991-12-13,33.13,33.75,33.0,33.75,803700,5.76669504195311,5.87461387461266,5.74406689962127,5.87461387461266,4617303.46520663,0.0,1.0
1991-12-16,33.0,33.38,32.75,33.25,118100,5.74406689962127,5.81021070028357,5.7005512412908,5.78758255795173,678491.401320024,0.0,1.0
1991-12-17,32.63,32.88,32.63,32.75,472600,5.67966372529218,5.72317938362264,5.67966372529218,5.7005512412908,2715114.61696735,0.0,1.0
1991-12-18,32.5,32.63,32.38,32.63,193600,5.65703558296034,5.67966372529218,5.63614806696171,5.67966372529218,1112243.3132562,0.0,1.0
1991-12-19,32.5,32.75,32.25,32.38,335600,5.65703558296034,5.7005512412908,5.61351992462987,5.63614806696171,1928041.61120237,0.0,1.0
1991-12-20,33.38,33.5,32.63,33.0,501200,5.81021070028357,5.83109821628219,5.67966372529218,5.74406689962127,2879423.28824383,0.0,1.0
1991-12-23,34.13,34.25,33.38,33.5,224700,5.94075767527496,5.96164519127359,5.81021070028357,5.83109821628219,1290914.63062328,0.0,1.0
1991-12-24,34.13,34.38,34.13,34.13,157000,5.94075767527496,5.98427333360543,5.94075767527496,5.94075767527496,901974.174489787,0.0,1.0
1991-12-26,34.25,34.38,34.0,34.13,66800,5.96164519127359,5.98427333360543,5.91812953294312,5.94075767527496,383769.903540877,0.0,1.0
1991-12-27,34.38,34.5,34.13,34.5,58700,5.98427333360543,6.00516084960405,5.94075767527496,6.00516084960405,337234.930207328,0.0,1.0
1991-12-30,34.75,34.88,34.5,34.5,164800,6.04867650793451,6.07130465026636,6.00516084960405,6.00516084960405,946785.630292465,0.0,1.0
1991-12-31,34.75,34.75,34.0,34.5,186900,6.04867650793451,6.04867650793451,5.91812953294312,6.00516084960405,1073751.42173338,0.0,1.0
1992-01-02,34.75,35.0,34.63,34.75,234400,6.04867650793451,6.09219216626498,6.02778899193589,6.04867650793451,1346641.69745482,0.0,1.0
1992-01-03,35.25,35.25,34.5,34.75,212900,6.13570782459544,6.13570782459544,6.00516084960405,6.04867650793451,1223122.94107564,0.0,1.0
1992-01-06,35.0,35.25,34.88,35.13,140400,6.09219216626498,6.13570782459544,6.07130465026636,6.11482030859682,806606.204448191,0.0,1.0
1992-01-07,35.0,35.0,34.88,34.88,255800,6.09219216626498,6.09219216626498,6.07130465026636,6.07130465026636,1469585.94799037,0.0,1.0
1992-01-08,34.75,34.88,34.63,34.75,195300,6.04867650793451,6.07130465026636,6.02778899193589,6.04867650793451,1122009.91259781,0.0,1.0
1992-01-09,34.38,34.75,34.38,34.75,255700,5.98427333360543,6.04867650793451,5.98427333360543,6.04867650793451,1469011.44214674,0.0,1.0
1992-01-10,33.88,34.38,33.75,34.25,207500,5.8972420169445,5.98427333360543,5.87461387461266,5.96164519127359,1192099.62551994,0.0,1.0
1992-01-13,33.38,34.0,33.38,33.88,288700,5.81021070028357,5.91812953294312,5.81021070028357,5.8972420169445,1658598.37054268,0.0,1.0
1992-01-14,33.75,33.88,33.38,33.38,338900,5.87461387461266,5.8972420169445,5.81021070028357,5.81021070028357,1947000.30404197,0.0,1.0
1992-01-15,33.63,34.13,33.38,33.75,210000,5.85372635861404,5.94075767527496,5.81021070028357,5.87461387461266,1206462.27161054,0.0,1.0
1992-01-16,32.88,33.63,32.75,33.5,173900,5.72317938362264,5.85372635861404,5.7005512412908,5.83109821628219,999065.662062255,0.0,1.0
1992-01-17,32.25,32.5,32.13,32.5,317400,5.61351992462987,5.65703558296034,5.59263240863125,5.65703558296034,1823481.54766279,0.0,1.0
1992-01-20,32.5,32.63,32.25,32.38,271900,5.65703558296034,5.67966372529218,5.61351992462987,5.63614806696171,1562081.38881384,0.0,1.0
1992-01-21,32.75,32.75,32.38,32.5,116400,5.7005512412908,5.7005512412908,5.63614806696171,5.65703558296034,668724.801978415,0.0,1.0
1992-01-22,33.5,33.5,32.63,32.75,174800,5.83109821628219,5.83109821628219,5.67966372529218,5.7005512412908,1004236.21465487,0.0,1.0
1992-01-23,32.88,33.5,32.63,33.5,163600,5.72317938362264,5.83109821628219,5.67966372529218,5.83109821628219,939891.560168976,0.0,1.0
1992-01-24,33.38,33.5,32.88,32.88,191100,5.81021070028357,5.83109821628219,5.72317938362264,5.72317938362264,1097880.66716559,0.0,1.0
1992-01-27,33.38,33.63,33.25,33.25,229800,5.81021070028357,5.85372635861404,5.78758255795173,5.78758255795173,1320214.42864811,0.0,1.0
1992-01-28,33.13,33.25,33.0,33.13,152600,5.76669504195311,5.78758255795173,5.74406689962127,5.76669504195311,876695.917370327,0.0,1.0
1992-01-29,32.63,33.25,32.5,33.25,347300,5.67966372529218,5.78758255795173,5.65703558296034,5.78758255795173,1995258.79490639,0.0,1.0
1992-01-30,32.38,32.75,32.38,32.5,181800,5.63614806696171,5.7005512412908,5.63614806696171,5.65703558296034,1044451.62370856,0.0,1.0
1992-01-31,32.38,32.63,32.38,32.38,183100,5.63614806696171,5.67966372529218,5.63614806696171,5.63614806696171,1051920.19967567,0.0,1.0
1992-02-03,32.0,32.38,31.88,32.38,132900,5.57000426629941,5.63614806696171,5.54911675030079,5.63614806696171,763518.266176386,0.0,1.0
1992-02-04,31.63,32.13,31.63,32.0,236300,5.50560109197032,5.59263240863125,5.50560109197032,5.57000426629941,1357557.30848367,0.0,1.0
1992-02-05,32.13,32.38,31.38,31.75,268700,5.59263240863125,5.63614806696171,5.46208543363986,5.52648860796895,1543697.20181787,0.0,1.0
1992-02-06,32.38,32.38,32.0,32.0,152000,5.63614806696171,5.63614806696171,5.57000426629941,5.57000426629941,873248.882308584,0.0,1.0
1992-02-07,31.75,32.5,31.63,32.25,227600,5.52648860796895,5.65703558296034,5.50560109197032,5.61351992462987,1307575.30008838,0.0,1.0
1992-02-10,32.25,32.25,31.75,31.75,180200,5.61351992462987,5.61351992462987,5.52648860796895,5.52648860796895,1035259.53021057,0.0,1.0
1992-02-11,32.63,32.63,32.13,32.13,133400,5.67966372529218,5.67966372529218,5.59263240863125,5.59263240863125,766390.795394507,0.0,1.0
1992-02-12,32.63,32.75,32.38,32.63,130500,5.67966372529218,5.7005512412908,5.63614806696171,5.67966372529218,749730.125929409,0.0,1.0
1992-02-13,32.5,32.75,32.38,32.5,322800,5.65703558296034,5.7005512412908,5.63614806696171,5.65703558296034,1854504.86321849,0.0,1.0
1992-02-14,32.25,32.38,32.13,32.38,131200,5.61351992462987,5.63614806696171,5.59263240863125,5.63614806696171,753751.666834778,0.0,1.0
1992-02-18,31.88,32.13,31.88,32.13,213900,5.54911675030079,5.59263240863125,5.54911675030079,5.59263240863125,1228867.99951188,0.0,1.0
1992-02-19,31.38,32.0,31.25,31.88,196900,5.46208543363986,5.57000426629941,5.43945729130802,5.54911675030079,1131202.00609579,0.0,1.0
1992-02-20,31.75,31.75,31.5,31.5,120600,5.52648860796895,5.52648860796895,5.48297294963848,5.48297294963848,692854.047410625,0.0,1.0
1992-02-21,31.25,31.75,31.25,31.63,193600,5.43945729130802,5.52648860796895,5.43945729130802,5.50560109197032,1112243.31325619,0.0,1.0
1992-02-24,31.63,31.63,30.88,31.0,195300,5.50560109197032,5.50560109197032,5.37505411697893,5.39594163297755,1122009.91259781,0.0,1.0
1992-02-25,31.63,31.75,31.38,31.63,131700,5.50560109197032,5.52648860796895,5.46208543363986,5.50560109197032,756624.196052898,0.0,1.0
1992-02-26,31.88,31.88,31.5,31.63,153600,5.54911675030079,5.54911675030079,5.48297294963848,5.50560109197032,882440.975806568,0.0,1.0
1992-02-27,31.75,31.88,31.63,31.75,178800,5.52648860796895,5.54911675030079,5.50560109197032,5.52648860796895,1027216.44839983,0.0,1.0
1992-02-28,31.75,31.88,31.63,31.75,123000,5.52648860796895,5.54911675030079,5.50560109197032,5.52648860796895,706642.187657603,0.0,1.0
1992-03-02,31.88,32.13,31.75,31.88,84500,5.54911675030079,5.59263240863125,5.52648860796895,5.54911675030079,485457.437862337,0.0,1.0
1992-03-03,31.75,31.88,31.63,31.75,193600,5.52648860796895,5.54911675030079,5.50560109197032,5.52648860796895,1112243.31325619,0.0,1.0
1992-03-04,31.5,31.88,31.38,31.88,209500,5.48297294963848,5.54911675030079,5.46208543363986,5.54911675030079,1203589.74239242,0.0,1.0
1992-03-05,31.13,31.63,31.13,31.5,200900,5.41856977530939,5.50560109197032,5.41856977530939,5.48297294963848,1154182.23984075,0.0,1.0
1992-03-06,31.0,31.13,30.88,31.0,264500,5.39594163297755,5.41856977530939,5.37505411697893,5.39594163297755,1519567.95638566,0.0,1.0
1992-03-09,31.0,31.13,30.75,31.0,136600,5.39594163297755,5.41856977530939,5.35242597464709,5.39594163297755,784774.982390477,0.0,1.0
1992-03-10,31.38,31.63,31.13,31.13,485900,5.46208543363986,5.50560109197032,5.41856977530939,5.41856977530939,2791523.89416935,0.0,1.0
1992-03-11,30.88,31.38,30.75,31.25,191700,5.37505411697893,5.46208543363986,5.35242597464709,5.43945729130802,1101327.70222734,0.0,1.0
1992-03-12,31.0,31.0,30.75,31.0,170400,5.39594163297755,5.39594163297755,5.35242597464709,5.39594163297755,978957.957535412,0.0,1.0
1992-03-13,30.25,30.5,30.25,30.5,125000,5.35155566148048,5.39578339421999,5.35155566148048,5.39578339421999,706570.245959833,0.495,1.0
1992-03-16,30.75,30.75,30.38,30.5,567100,5.4400111269595,5.4400111269595,5.37455408250502,5.39578339421999,3205567.89187057,0.0,1.0
1992-03-17,31.0,31.13,30.75,30.75,544800,5.484238859699,5.50723728072355,5.4400111269595,5.4400111269595,3079515.75999134,0.0,1.0
1992-03-18,30.75,31.13,30.63,31.0,284700,5.4400111269595,5.50723728072355,5.41878181524453,5.484238859699,1609284.39219811,0.0,1.0
1992-03-19,30.63,30.88,30.5,30.63,214000,5.41878181524453,5.46300954798404,5.39578339421999,5.41878181524453,1209648.26108323,0.0,1.0
1992-03-20,31.13,31.13,30.63,30.63,589200,5.50723728072355,5.50723728072355,5.41878181524453,5.41878181524453,3330489.51135627,0.0,1.0
1992-03-23,30.88,31.13,30.75,31.13,136600,5.46300954798404,5.50723728072355,5.4400111269595,5.50723728072355,772139.964784906,0.0,1.0
1992-03-24,31.0,31.13,30.88,31.13,92000,5.484238859699,5.50723728072355,5.46300954798404,5.50723728072355,520035.701026438,0.0,1.0
1992-03-25,30.5,30.88,30.5,30.88,131600,5.39578339421999,5.46300954798404,5.39578339421999,5.46300954798404,743877.154946512,0.0,1.0
1992-03-26,30.38,30.88,30.38,30.63,146700,5.37455408250502,5.46300954798404,5.37455408250502,5.41878181524453,829230.840658461,0.0,1.0
1992-03-27,30.5,30.75,30.38,30.38,97000,5.39578339421999,5.4400111269595,5.37455408250502,5.37455408250502,548298.51086483,0.0,1.0
1992-03-30,30.75,30.88,30.5,30.5,88500,5.4400111269595,5.46300954798404,5.39578339421999,5.39578339421999,500251.734139562,0.0,1.0
1992-03-31,30.88,31.0,30.63,30.75,127900,5.46300954798404,5.484238859699,5.41878181524453,5.4400111269595,722962.675666101,0.0,1.0
1992-04-01,31.13,31.25,30.75,30.88,223000,5.50723728072355,5.52846659243851,5.4400111269595,5.46300954798404,1260521.31879234,0.0,1.0
1992-04-02,31.13,31.38,31.0,31.13,88100,5.50723728072355,5.55146501346306,5.484238859699,5.50723728072355,497990.70935249,0.0,1.0
1992-04-03,31.38,31.38,31.0,31.0,145100,5.55146501346306,5.55146501346306,5.484238859699,5.484238859699,820186.741510174,0.0,1.0
1992-04-06,31.25,31.38,31.13,31.38,246000,5.52846659243851,5.55146501346306,5.50723728072355,5.55146501346306,1390530.24404895,0.0,1.0
1992-04-07,30.75,31.13,30.25,31.13,205700,5.4400111269595,5.50723728072355,5.35155566148048,5.50723728072355,1162731.9967515,0.0,1.0
1992-04-08,30.75,30.88,30.5,30.75,475800,5.4400111269595,5.46300954798404,5.39578339421999,5.4400111269595,2689488.98422151,0.0,1.0
1992-04-09,31.13,31.38,30.75,30.88,248500,5.50723728072355,5.55146501346306,5.4400111269595,5.46300954798404,1404661.64896815,0.0,1.0
1992-04-10,31.75,31.88,31.38,31.38,181400,5.61692205791753,5.63992047894207,5.55146501346306,5.55146501346306,1025374.74093691,0.0,1.0
1992-04-13,31.63,31.88,31.5,31.88,196500,5.59569274620256,5.63992047894207,5.57269432517802,5.63992047894207,1110728.42664886,0.0,1.0
1992-04-14,31.88,31.88,31.5,31.5,233400,5.63992047894207,5.63992047894207,5.57269432517802,5.57269432517802,1319307.9632562,0.0,1.0
1992-04-15,32.5,32.5,32.0,32.0,145400,5.74960525613605,5.74960525613605,5.66114979065704,5.66114979065704,821882.510100478,0.0,1.0
1992-04-16,32.88,32.88,32.5,32.63,210900,5.8168314099001,5.8168314099001,5.74960525613605,5.7726036771606,1192125.31898343,0.0,1.0
1992-04-20,32.75,32.75,32.5,32.5,189500,5.79383298887556,5.79383298887556,5.74960525613605,5.74960525613605,1071160.49287511,0.0,1.0
1992-04-21,32.88,32.88,32.63,32.63,174200,5.8168314099001,5.8168314099001,5.7726036771606,5.7726036771606,984676.294769624,0.0,1.0
1992-04-22,33.0,33.0,32.75,32.75,224600,5.83806072161507,5.83806072161507,5.79383298887556,5.79383298887556,1269565.41794063,0.0,1.0
1992-04-23,33.25,33.25,32.88,33.0,162300,5.88228845435458,5.88228845435458,5.8168314099001,5.83806072161507,917410.807354247,0.0,1.0
1992-04-24,33.5,33.63,33.25,33.25,246200,5.92651618709408,5.94951460811863,5.88228845435458,5.88228845435458,1391660.75644249,0.0,1.0
1992-04-27,33.25,33.5,33.0,33.5,131800,5.88228845435458,5.92651618709408,5.83806072161507,5.92651618709408,745007.667340048,0.0,1.0
1992-04-28,33.75,33.75,33.25,33.38,211700,5.97074391983359,5.97074391983359,5.88228845435458,5.90528687537912,1196647.36855757,0.0,1.0
1992-04-29,33.5,33.63,33.25,33.5,142600,5.92651618709408,5.94951460811863,5.88228845435458,5.92651618709408,806055.336590978,0.0,1.0
1992-04-30,33.88,33.88,33.38,33.5,509100,5.99374234085814,5.99374234085814,5.90528687537912,5.92651618709408,2877719.29774521,0.0,1.0
1992-05-01,33.75,34.0,33.63,33.75,298600,5.97074391983359,6.0149716525731,5.94951460811863,5.97074391983359,1687855.00354885,0.0,1.0
1992-05-04,33.88,33.88,33.63,33.75,141600,5.99374234085814,5.99374234085814,5.94951460811863,5.97074391983359,800402.774623299,0.0,1.0
1992-05-05,33.88,33.88,33.63,33.88,449600,5.99374234085814,5.99374234085814,5.94951460811863,5.99374234085814,2541391.86066833,0.0,1.0
1992-05-06,34.0,34.13,33.75,33.88,341400,6.0149716525731,6.03797007359764,5.97074391983359,5.99374234085814,1929784.6557655,0.0,1.0
1992-05-07,34.0,34.0,33.88,34.0,207600,6.0149716525731,6.0149716525731,5.99374234085814,6.0149716525731,1173471.86449009,0.0,1.0
1992-05-08,34.0,34.0,33.88,34.0,77000,6.0149716525731,6.0149716525731,5.99374234085814,6.0149716525731,435247.271511257,0.0,1.0
1992-05-11,34.13,34.13,33.88,34.0,116100,6.03797007359764,6.03797007359764,5.99374234085814,6.0149716525731,656262.444447494,0.0,1.0
1992-05-12,34.0,34.13,33.88,34.13,142500,6.0149716525731,6.03797007359764,5.99374234085814,6.03797007359764,805490.08039421,0.0,1.0
1992-05-13,34.0,34.13,33.88,34.13,125300,6.0149716525731,6.03797007359764,5.99374234085814,6.03797007359764,708266.014550137,0.0,1.0
1992-05-14,33.63,34.0,33.5,34.0,161800,5.94951460811863,6.0149716525731,5.92651618709408,6.0149716525731,914584.526370408,0.0,1.0
1992-05-15,33.38,33.75,33.25,33.63,231300,5.90528687537912,5.97074391983359,5.88228845435458,5.94951460811863,1307437.58312408,0.0,1.0
1992-05-18,33.5,33.5,33.38,33.5,71000,5.92651618709408,5.92651618709408,5.90528687537912,5.92651618709408,401331.899705186,0.0,1.0
1992-05-19,34.25,34.25,33.38,33.5,287300,6.05919938531261,6.05919938531261,5.90528687537912,5.92651618709408,1623981.05331408,0.0,1.0
1992-05-20,33.75,34.25,33.63,34.25,556700,5.97074391983359,6.05919938531261,5.94951460811863,6.05919938531261,3146781.24740671,0.0,1.0
1992-05-21,33.63,33.75,33.38,33.75,116800,5.94951460811863,5.97074391983359,5.90528687537912,5.97074391983359,660219.237824868,0.0,1.0
1992-05-22,33.38,33.88,33.38,33.63,193000,5.90528687537912,5.99374234085814,5.90528687537912,5.94951460811863,1090944.45976198,0.0,1.0
1992-05-26,32.75,33.13,32.75,33.13,200300,5.79383298887556,5.86105914263961,5.79383298887556,5.86105914263961,1132208.16212604,0.0,1.0
1992-05-27,32.63,32.88,32.63,32.75,511100,5.7726036771606,5.8168314099001,5.7726036771606,5.79383298887556,2889024.42168056,0.0,1.0
1992-05-28,33.0,33.13,32.63,32.75,299700,5.83806072161507,5.86105914263961,5.7726036771606,5.79383298887556,1694072.8217133,0.0,1.0
1992-05-29,32.88,33.38,32.75,33.0,277600,5.8168314099001,5.90528687537912,5.79383298887556,5.83806072161507,1569151.2022276,0.0,1.0
1992-06-01,32.75,33.0,32.75,32.88,246800,5.79383298887556,5.83806072161507,5.79383298887556,5.8168314099001,1395052.29362309,0.0,1.0
1992-06-02,32.13,32.88,32.13,32.75,606700,5.68414821168158,5.8168314099001,5.68414821168158,5.79383298887556,3429409.34579065,0.0,1.0
1992-06-03,32.25,32.38,32.13,32.25,428500,5.70537752339654,5.72837594442109,5.68414821168158,5.70537752339654,2422122.80315031,0.0,1.0
1992-06-04,32.0,32.25,31.75,32.25,279500,5.66114979065704,5.70537752339654,5.61692205791753,5.70537752339654,1579891.06996619,0.0,1.0
1992-06-05,31.25,31.88,31.25,31.88,469600,5.52846659243851,5.63992047894207,5.52846659243851,5.63992047894207,2654443.1000219,0.0,1.0
1992-06-08,31.63,31.63,31.0,31.38,446300,5.59569274620256,5.59569274620256,5.484238859699,5.55146501346306,2522738.40617499,0.0,1.0
1992-06-09,31.25,31.63,31.25,31.5,402100,5.52846659243851,5.59569274620256,5.52846659243851,5.57269432517802,2272895.16720359,0.0,1.0
1992-06-10,31.38,31.88,31.25,31.38,755700,5.55146501346306,5.63992047894207,5.52846659243851,5.55146501346306,4271641.07897476,0.0,1.0
1992-06-11,31.75,31.75,31.25,31.38,338200,5.61692205791753,5.61692205791753,5.52846659243851,5.55146501346306,1911696.45746892,0.0,1.0
1992-06-12,31.13,31.5,31.13,31.5,528800,5.59480819154777,5.66130607239817,5.59480819154777,5.66130607239817,2942289.2503927,0.495,1.0
1992-06-15,31.38,31.38,30.88,30.88,566300,5.63973919212236,5.63973919212236,5.54987719097319,5.54987719097319,3150942.51606918,0.0,1.0
1992-06-16,31.25,31.38,31.0,31.25,125500,5.61637507182358,5.63973919212236,5.57144407124899,5.61637507182358,698292.929130641,0.0,1.0
1992-06-17,31.13,31.13,30.75,31.0,146000,5.59480819154777,5.59480819154777,5.5265130706744,5.57144407124899,812356.714367121,0.0,1.0
1992-06-18,30.63,31.13,30.5,31.0,435900,5.5049461903986,5.59480819154777,5.48158207009981,5.57144407124899,2425385.56022348,0.0,1.0
1992-06-19,30.75,30.75,30.5,30.5,135000,5.5265130706744,5.5265130706744,5.48158207009981,5.48158207009981,751151.756435351,0.0,1.0
1992-06-22,30.75,30.75,30.5,30.75,102300,5.5265130706744,5.5265130706744,5.48158207009981,5.5265130706744,569206.108765455,0.0,1.0
1992-06-23,31.25,31.25,30.75,30.88,251400,5.61637507182358,5.61637507182358,5.5265130706744,5.54987719097319,1398811.49309516,0.0,1.0
1992-06-24,31.38,31.38,31.13,31.25,161300,5.63973919212236,5.63973919212236,5.59480819154777,5.61637507182358,897487.246763127,0.0,1.0
1992-06-25,31.25,31.5,31.13,31.38,92000,5.61637507182358,5.66130607239817,5.59480819154777,5.63973919212236,511896.01179298,0.0,1.0
1992-06-26,31.0,31.25,30.88,31.25,70400,5.57144407124899,5.61637507182358,5.54987719097319,5.61637507182358,391711.730763324,0.0,1.0
1992-06-29,31.25,31.25,31.0,31.0,78500,5.61637507182358,5.61637507182358,5.57144407124899,5.57144407124899,436780.836149445,0.0,1.0
1992-06-30,31.25,31.25,31.0,31.25,165700,5.61637507182358,5.61637507182358,5.57144407124899,5.61637507182358,921969.229935834,0.0,1.0
1992-07-01,31.5,31.63,31.13,31.25,204900,5.66130607239817,5.68467019269695,5.59480819154777,5.61637507182358,1140081.44365632,0.0,1.0
1992-07-02,32.0,32.13,31.63,31.63,270300,5.75116807354734,5.77453219384613,5.68467019269695,5.68467019269695,1503972.73899611,0.0,1.0
1992-07-06,32.5,32.5,31.75,32.0,254700,5.84103007469652,5.84103007469652,5.70623707297275,5.75116807354734,1417172.9804747,0.0,1.0
1992-07-07,32.88,32.88,32.38,32.38,358400,5.9093251955699,5.9093251955699,5.81946319442072,5.81946319442072,1994168.81115874,0.0,1.0
1992-07-08,32.88,33.0,32.63,32.75,253000,5.9093251955699,5.9308920758457,5.86439419499531,5.88596107527111,1407714.03243069,0.0,1.0
1992-07-09,32.75,33.0,32.75,32.88,309300,5.88596107527111,5.9308920758457,5.88596107527111,5.9093251955699,1720972.13529966,0.0,1.0
1992-07-10,32.88,33.0,32.63,32.88,217400,5.9093251955699,5.9308920758457,5.86439419499531,5.9093251955699,1209632.53221515,0.0,1.0
1992-07-13,32.88,32.88,32.75,32.75,154800,5.9093251955699,5.9093251955699,5.88596107527111,5.88596107527111,861320.680712535,0.0,1.0
1992-07-14,32.88,33.0,32.75,32.75,135100,5.9093251955699,5.9308920758457,5.88596107527111,5.88596107527111,751708.165143821,0.0,1.0
1992-07-15,32.75,32.88,32.63,32.75,173000,5.88596107527111,5.9093251955699,5.86439419499531,5.88596107527111,962587.06565419,0.0,1.0
1992-07-16,32.88,32.88,32.63,32.88,147100,5.9093251955699,5.9093251955699,5.86439419499531,5.9093251955699,818477.210160297,0.0,1.0
1992-07-17,32.88,33.0,32.75,33.0,137300,5.9093251955699,5.9308920758457,5.88596107527111,5.9308920758457,763949.156730175,0.0,1.0
1992-07-20,32.63,32.75,32.5,32.63,127400,5.86439419499531,5.88596107527111,5.84103007469652,5.86439419499531,708864.694591583,0.0,1.0
1992-07-21,32.25,32.63,32.25,32.63,154800,5.79609907412193,5.86439419499531,5.79609907412193,5.86439419499531,861320.680712536,0.0,1.0
1992-07-22,32.38,32.38,32.25,32.25,140000,5.81946319442072,5.81946319442072,5.79609907412193,5.79609907412193,778972.191858882,0.0,1.0
1992-07-23,32.38,32.38,32.25,32.38,83700,5.81946319442072,5.81946319442072,5.79609907412193,5.81946319442072,465714.088989917,0.0,1.0
1992-07-24,32.5,32.5,32.25,32.25,91200,5.84103007469652,5.84103007469652,5.79609907412193,5.79609907412193,507444.742125215,0.0,1.0
1992-07-27,32.75,32.88,32.38,32.38,145700,5.88596107527111,5.9093251955699,5.81946319442072,5.81946319442072,810687.488241708,0.0,1.0
1992-07-28,32.88,32.88,32.5,32.88,366000,5.9093251955699,5.9093251955699,5.84103007469652,5.9093251955699,2036455.87300251,0.0,1.0
1992-07-29,33.0,33.38,33.0,33.0,451600,5.9308920758457,5.99918719671907,5.9308920758457,5.9308920758457,2512741.72745337,0.0,1.0
1992-07-30,33.0,33.0,32.88,33.0,165400,5.9308920758457,5.9308920758457,5.9093251955699,5.9308920758457,920300.003810422,0.0,1.0
1992-07-31,33.13,33.13,32.88,33.0,137200,5.95425619614448,5.95425619614448,5.9093251955699,5.9308920758457,763392.748021705,0.0,1.0
1992-08-03,33.13,33.13,32.88,33.0,113700,5.95425619614448,5.95425619614448,5.9093251955699,5.9308920758457,632636.701531107,0.0,1.0
1992-08-04,33.13,33.13,33.0,33.13,100800,5.95425619614448,5.95425619614448,5.9308920758457,5.95425619614448,560859.978138396,0.0,1.0
1992-08-05,33.0,33.13,32.88,33.0,151800,5.9308920758457,5.95425619614448,5.9093251955699,5.9308920758457,844628.419458416,0.0,1.0
1992-08-06,33.0,33.0,32.88,33.0,161000,5.9308920758457,5.9308920758457,5.9093251955699,5.9308920758457,895818.020637714,0.0,1.0
1992-08-07,33.0,33.13,32.88,32.88,128200,5.9308920758457,5.95425619614448,5.9093251955699,5.9093251955699,713315.964259348,0.0,1.0
1992-08-10,33.0,33.0,32.75,32.88,374800,5.9308920758457,5.9308920758457,5.88596107527111,5.9093251955699,2085419.83934792,0.0,1.0
1992-08-11,33.25,33.25,32.88,32.88,377000,5.97582307642029,5.97582307642029,5.9093251955699,5.9093251955699,2097660.83093427,0.0,1.0
1992-08-12,33.25,33.5,33.13,33.25,128400,5.97582307642029,6.02075407699487,5.95425619614448,5.97582307642029,714428.781676289,0.0,1.0
1992-08-13,33.13,33.38,33.0,33.38,83100,5.95425619614448,5.99918719671907,5.9308920758457,5.99918719671907,462375.636739094,0.0,1.0
1992-08-14,33.38,33.38,33.13,33.25,113800,5.99918719671907,5.99918719671907,5.95425619614448,5.97582307642029,633193.110239577,0.0,1.0
1992-08-17,33.25,33.5,33.13,33.38,100800,5.97582307642029,6.02075407699487,5.95425619614448,5.99918719671907,560859.978138395,0.0,1.0
1992-08-18,33.5,33.5,33.13,33.13,217700,6.02075407699487,6.02075407699487,5.95425619614448,5.95425619614448,1211301.75834056,0.0,1.0
1992-08-19,33.63,33.63,33.38,33.5,60500,6.04411819729366,6.04411819729366,5.99918719671907,6.02075407699487,336627.268624731,0.0,1.0
1992-08-20,33.25,33.63,33.13,33.5,162200,5.97582307642029,6.04411819729366,5.95425619614448,6.02075407699487,902494.925139362,0.0,1.0
1992-08-21,33.25,33.38,33.0,33.25,170900,5.97582307642029,5.99918719671907,5.9308920758457,5.97582307642029,950902.482776307,0.0,1.0
1992-08-24,32.88,33.13,32.75,33.13,224500,5.9093251955699,5.95425619614448,5.88596107527111,5.95425619614448,1249137.55051656,0.0,1.0
1992-08-25,32.88,32.88,32.38,32.75,344400,5.9093251955699,5.9093251955699,5.81946319442072,5.88596107527111,1916271.59197285,0.0,1.0
1992-08-26,33.13,33.13,32.75,33.0,68400,5.95425619614448,5.95425619614448,5.88596107527111,5.9308920758457,380583.556593911,0.0,1.0
1992-08-27,33.13,33.13,32.88,33.13,156200,5.95425619614448,5.95425619614448,5.9093251955699,5.95425619614448,869110.402631125,0.0,1.0
1992-08-28,33.13,33.13,33.0,33.13,69900,5.95425619614448,5.95425619614448,5.9308920758457,5.95425619614448,388929.687220971,0.0,1.0
1992-08-31,33.13,33.13,32.88,33.0,288800,5.95425619614448,5.95425619614448,5.9093251955699,5.9308920758457,1606908.35006318,0.0,1.0
1992-09-01,33.0,33.0,32.88,33.0,90300,5.9308920758457,5.9308920758457,5.9093251955699,5.9308920758457,502437.063748979,0.0,1.0
1992-09-02,33.0,33.0,32.88,33.0,81000,5.9308920758457,5.9308920758457,5.9093251955699,5.9308920758457,450691.05386121,0.0,1.0
1992-09-03,33.0,33.0,32.88,33.0,165500,5.9308920758457,5.9308920758457,5.9093251955699,5.9308920758457,920856.412518893,0.0,1.0
1992-09-04,33.0,33.13,32.88,33.0,242700,5.9308920758457,5.95425619614448,5.9093251955699,5.9308920758457,1350403.93545822,0.0,1.0
1992-09-08,33.0,33.0,32.88,32.88,317300,5.9308920758457,5.9308920758457,5.9093251955699,5.9093251955699,1765484.83197731,0.0,1.0
1992-09-09,32.88,33.13,32.88,33.0,278800,5.9093251955699,5.95425619614448,5.9093251955699,5.9308920758457,1551267.47921612,0.0,1.0
1992-09-10,33.13,33.25,33.0,33.0,210000,5.95425619614448,5.97582307642029,5.9308920758457,5.9308920758457,1168458.28778832,0.0,1.0
1992-09-11,32.88,33.0,32.75,33.0,242500,5.9093251955699,5.9308920758457,5.88596107527111,5.9308920758457,1349291.11804128,0.0,1.0
1992-09-14,32.75,32.88,32.13,32.88,569300,5.88596107527111,5.9093251955699,5.77453219384613,5.9093251955699,3167634.7773233,0.0,1.0
1992-09-15,31.5,32.0,31.38,32.0,913900,5.75026945353585,5.84154357184594,5.72836366514143,5.84154357184594,5006348.00379629,0.495,1.0
1992-09-16,31.38,31.5,31.13,31.25,734200,5.72836366514143,5.75026945353585,5.68272660598638,5.7046323943808,4021950.65585648,0.0,1.0
1992-09-17,31.38,31.5,31.13,31.38,279000,5.72836366514143,5.75026945353585,5.68272660598638,5.72836366514143,1528363.16124211,0.0,1.0
1992-09-18,32.13,32.13,31.38,31.38,388800,5.86527484260657,5.86527484260657,5.72836366514143,5.72836366514143,2129848.01824707,0.0,1.0
1992-09-21,31.75,32.25,31.75,32.25,134600,5.7959065126909,5.88718063100099,5.7959065126909,5.88718063100099,737339.360226481,0.0,1.0
1992-09-22,31.63,31.88,31.25,31.88,287100,5.77400072429648,5.81963778345152,5.7046323943808,5.81963778345152,1572734.99495559,0.0,1.0
1992-09-23,31.5,31.63,31.38,31.63,192500,5.75026945353585,5.77400072429648,5.72836366514143,5.77400072429648,1054515.80121544,0.0,1.0
1992-09-24,32.0,32.0,31.38,31.38,242900,5.84154357184594,5.84154357184594,5.72836366514143,5.72836366514143,1330607.2109882,0.0,1.0
1992-09-25,31.88,32.0,31.63,32.0,203900,5.81963778345152,5.84154357184594,5.77400072429648,5.84154357184594,1116965.04866404,0.0,1.0
1992-09-28,32.13,32.13,31.63,31.63,170500,5.86527484260657,5.86527484260657,5.77400072429648,5.77400072429648,933999.709647957,0.0,1.0
1992-09-29,32.25,32.25,32.0,32.13,84600,5.88718063100099,5.88718063100099,5.84154357184594,5.86527484260657,463439.152118576,0.0,1.0
1992-09-30,32.38,32.5,32.13,32.25,90900,5.91091190176162,5.93281769015604,5.86527484260657,5.88718063100099,497950.578340171,0.0,1.0
1992-10-01,32.25,32.38,32.0,32.38,200500,5.88718063100099,5.91091190176162,5.84154357184594,5.91091190176162,1098339.8345127,0.0,1.0
1992-10-02,32.13,32.25,32.0,32.25,98400,5.86527484260657,5.88718063100099,5.84154357184594,5.88718063100099,539035.609556357,0.0,1.0
1992-10-05,31.88,32.13,31.63,32.13,167800,5.81963778345152,5.86527484260657,5.77400072429648,5.86527484260657,919209.09841013,0.0,1.0
1992-10-06,31.63,32.0,31.25,32.0,287700,5.77400072429648,5.84154357184594,5.7046323943808,5.84154357184594,1576021.79745289,0.0,1.0
1992-10-07,31.5,31.75,31.38,31.63,379800,5.75026945353585,5.7959065126909,5.72836366514143,5.77400072429648,2080545.98078765,0.0,1.0
1992-10-08,31.75,32.0,31.63,31.75,540200,5.7959065126909,5.84154357184594,5.77400072429648,5.7959065126909,2959217.84839781,0.0,1.0
1992-10-09,31.5,31.75,31.38,31.75,157800,5.75026945353585,5.7959065126909,5.72836366514143,5.7959065126909,864429.056788549,0.0,1.0
1992-10-12,31.88,31.88,31.38,31.38,167100,5.81963778345152,5.81963778345152,5.72836366514143,5.72836366514143,915374.495496619,0.0,1.0
1992-10-13,31.75,32.0,31.63,31.88,243300,5.7959065126909,5.84154357184594,5.77400072429648,5.81963778345152,1332798.41265307,0.0,1.0
1992-10-14,31.63,31.88,31.5,31.75,207300,5.77400072429648,5.81963778345152,5.75026945353585,5.7959065126909,1135590.26281537,0.0,1.0
1992-10-15,31.38,31.63,31.13,31.63,410300,5.72836366514143,5.77400072429648,5.68272660598638,5.77400072429648,2247625.10773347,0.0,1.0
1992-10-16,31.63,31.63,31.25,31.38,225600,5.77400072429648,5.77400072429648,5.7046323943808,5.72836366514143,1235837.73898287,0.0,1.0
1992-10-19,31.88,31.88,31.5,31.63,148000,5.81963778345152,5.81963778345152,5.75026945353585,5.77400072429648,810744.6159994,0.0,1.0
1992-10-20,31.63,31.88,31.5,31.88,290500,5.77400072429648,5.81963778345152,5.75026945353585,5.81963778345152,1591360.20910693,0.0,1.0
1992-10-21,31.38,31.63,31.25,31.63,127600,5.72836366514143,5.77400072429648,5.7046323943808,5.77400072429648,698993.331091374,0.0,1.0
1992-10-22,31.13,31.38,31.0,31.38,192000,5.68272660598638,5.72836366514143,5.65899533522576,5.72836366514143,1051776.79913436,0.0,1.0
1992-10-23,31.25,31.38,31.13,31.13,111200,5.7046323943808,5.72836366514143,5.68272660598638,5.68272660598638,609154.062831982,0.0,1.0
1992-10-26,31.38,31.38,31.0,31.13,116000,5.72836366514143,5.72836366514143,5.65899533522576,5.68272660598638,635448.48281034,0.0,1.0
1992-10-27,31.38,31.5,31.25,31.25,129300,5.72836366514143,5.75026945353585,5.7046323943808,5.7046323943808,708305.938167043,0.0,1.0
1992-10-28,31.5,31.63,31.25,31.38,109000,5.75026945353585,5.77400072429648,5.7046323943808,5.72836366514143,597102.453675233,0.0,1.0
1992-10-29,31.88,31.88,31.5,31.63,242400,5.81963778345152,5.81963778345152,5.75026945353585,5.77400072429648,1327868.20890712,0.0,1.0
1992-10-30,31.88,32.0,31.75,31.88,122800,5.81963778345152,5.84154357184594,5.7959065126909,5.81963778345152,672698.911113015,0.0,1.0
1992-11-02,32.0,32.0,31.75,31.88,123300,5.84154357184594,5.84154357184594,5.7959065126909,5.81963778345152,675437.913194095,0.0,1.0
1992-11-03,31.75,32.0,31.75,32.0,248600,5.7959065126909,5.84154357184594,5.7959065126909,5.84154357184594,1361831.8347125,0.0,1.0
1992-11-04,31.5,31.75,31.38,31.63,125800,5.75026945353585,5.7959065126909,5.72836366514143,5.77400072429648,689132.92359949,0.0,1.0
1992-11-05,31.5,31.5,31.25,31.38,157800,5.75026945353585,5.75026945353585,5.7046323943808,5.72836366514143,864429.056788549,0.0,1.0
1992-11-06,31.63,31.63,31.38,31.5,124900,5.77400072429648,5.77400072429648,5.72836366514143,5.75026945353585,684202.719853547,0.0,1.0
1992-11-09,31.38,31.63,31.38,31.63,217600,5.72836366514143,5.77400072429648,5.72836366514143,5.77400072429648,1192013.7056856,0.0,1.0
1992-11-10,31.5,31.5,31.25,31.5,95700,5.75026945353585,5.75026945353585,5.7046323943808,5.75026945353585,524244.998318531,0.0,1.0
1992-11-11,31.88,31.88,31.38,31.5,109400,5.81963778345152,5.81963778345152,5.72836366514143,5.75026945353585,599293.655340097,0.0,1.0
1992-11-12,32.0,32.13,31.75,31.88,169200,5.84154357184594,5.86527484260657,5.7959065126909,5.81963778345152,926878.304237152,0.0,1.0
1992-11-13,31.75,32.0,31.63,31.88,103500,5.7959065126909,5.84154357184594,5.77400072429648,5.81963778345152,566973.430783364,0.0,1.0
1992-11-16,31.75,31.75,31.5,31.5,172600,5.7959065126909,5.7959065126909,5.75026945353585,5.75026945353585,945503.518388488,0.0,1.0
1992-11-17,31.88,31.88,31.63,31.75,228800,5.81963778345152,5.81963778345152,5.77400072429648,5.7959065126909,1253367.35230177,0.0,1.0
1992-11-18,32.38,32.38,31.75,31.75,161800,5.91091190176162,5.91091190176162,5.7959065126909,5.7959065126909,886341.07343718,0.0,1.0
1992-11-19,32.5,32.5,32.25,32.25,319700,5.93281769015604,5.93281769015604,5.88718063100099,5.88718063100099,1751317.93064194,0.0,1.0
1992-11-20,32.38,32.88,32.25,32.88,162900,5.91091190176162,6.00218602007171,5.88718063100099,6.00218602007171,892366.878015554,0.0,1.0
1992-11-23,32.38,32.38,32.25,32.25,158400,5.91091190176162,5.91091190176162,5.88718063100099,5.88718063100099,867715.859285843,0.0,1.0
1992-11-24,32.5,32.5,32.25,32.38,158300,5.93281769015604,5.93281769015604,5.88718063100099,5.91091190176162,867168.058869627,0.0,1.0
1992-11-25,32.38,32.5,32.0,32.5,127800,5.91091190176162,5.93281769015604,5.84154357184594,5.93281769015604,700088.931923805,0.0,1.0
1992-11-27,32.63,32.63,32.25,32.38,171700,5.95654896091666,5.95654896091666,5.88718063100099,5.91091190176162,940573.314642547,0.0,1.0
1992-11-30,32.63,32.63,32.38,32.63,326000,5.95654896091666,5.95654896091666,5.91091190176162,5.95654896091666,1785829.35686354,0.0,1.0
1992-12-01,32.88,33.0,32.5,32.63,326700,6.00218602007171,6.02409180846613,5.93281769015604,5.95654896091666,1789663.95977705,0.0,1.0
1992-12-02,32.75,33.13,32.63,32.75,252100,5.97845474931108,6.04782307922675,5.95654896091666,5.97845474931108,1381004.84928006,0.0,1.0
1992-12-03,32.75,32.88,32.63,32.63,263700,5.97845474931108,6.00218602007171,5.95654896091666,5.95654896091666,1444549.69756109,0.0,1.0
1992-12-04,32.75,32.75,32.5,32.63,169400,5.97845474931108,5.97845474931108,5.93281769015604,5.95654896091666,927973.905069583,0.0,1.0
1992-12-07,32.63,32.75,32.5,32.63,499900,5.95654896091666,5.97845474931108,5.93281769015604,5.95654896091666,2738454.28066284,0.0,1.0
1992-12-08,32.88,32.88,32.5,32.5,223200,6.00218602007171,6.00218602007171,5.93281769015604,5.93281769015604,1222690.52899369,0.0,1.0
1992-12-09,32.88,33.0,32.75,33.0,240600,6.00218602007171,6.02409180846613,5.97845474931108,6.02409180846613,1318007.80141524,0.0,1.0
1992-12-10,32.75,32.88,32.5,32.88,790600,5.97845474931108,6.00218602007171,5.93281769015604,6.00218602007171,4330910.0906022,0.0,1.0
1992-12-11,32.13,32.13,31.63,32.13,792500,5.95563621973356,5.95563621973356,5.86295591752793,5.95563621973356,4275450.02087773,0.495,1.0
1992-12-14,32.0,32.13,31.88,32.0,710100,5.9315393411601,5.95563621973356,5.90929606863075,5.9315393411601,3830911.11649877,0.0,1.0
1992-12-15,32.25,32.25,31.88,32.0,320500,5.97787949226291,5.97787949226291,5.90929606863075,5.9315393411601,1729062.12200796,0.0,1.0
1992-12-16,32.38,32.5,32.13,32.25,218500,6.00197637083637,6.02421964336572,5.95563621973356,5.97787949226291,1178783.38115052,0.0,1.0
1992-12-17,32.38,32.38,32.25,32.38,92900,6.00197637083637,6.00197637083637,5.97787949226291,6.00197637083637,501185.245349579,0.0,1.0
1992-12-18,32.88,32.88,32.25,32.63,408500,6.094656673042,6.094656673042,5.97787949226291,6.04831652193919,2203812.40823792,0.0,1.0
1992-12-21,32.88,32.88,32.63,32.75,103600,6.094656673042,6.094656673042,6.04831652193919,6.07055979446854,558910.564243448,0.0,1.0
1992-12-22,33.13,33.13,32.75,32.88,207600,6.14099682414481,6.14099682414481,6.07055979446854,6.094656673042,1119979.0843334,0.0,1.0
1992-12-23,33.0,33.25,32.88,33.0,232200,6.11689994557135,6.16324009667416,6.094656673042,6.11689994557135,1252693.36889313,0.0,1.0
1992-12-24,33.13,33.13,33.0,33.0,51000,6.14099682414481,6.14099682414481,6.11689994557135,6.11689994557135,275139.370428725,0.0,1.0
1992-12-28,33.0,33.13,32.88,33.13,43100,6.11689994557135,6.14099682414481,6.094656673042,6.14099682414481,232519.742460353,0.0,1.0
1992-12-29,33.0,33.25,32.88,33.0,185800,6.11689994557135,6.16324009667416,6.094656673042,6.11689994557135,1002370.49069916,0.0,1.0
1992-12-30,32.88,33.0,32.63,33.0,77900,6.094656673042,6.11689994557135,6.04831652193919,6.11689994557135,420261.901105836,0.0,1.0
1992-12-31,32.75,33.0,32.75,32.88,118000,6.07055979446854,6.11689994557135,6.07055979446854,6.094656673042,636596.974717441,0.0,1.0
1993-01-04,32.88,33.0,32.75,33.0,150100,6.094656673042,6.11689994557135,6.07055979446854,6.11689994557135,809772.93139905,0.0,1.0
1993-01-05,32.63,33.0,32.5,32.88,379800,6.04831652193919,6.11689994557135,6.02421964336572,6.094656673042,2048979.07625156,0.0,1.0
1993-01-06,32.75,32.75,32.5,32.5,160000,6.07055979446854,6.07055979446854,6.02421964336572,6.02421964336572,863182.338599919,0.0,1.0
1993-01-07,32.5,32.88,32.38,32.63,188100,6.02421964336572,6.094656673042,6.00197637083637,6.04831652193919,1014778.73681653,0.0,1.0
1993-01-08,32.38,32.5,32.0,32.5,128000,6.00197637083637,6.02421964336572,5.9315393411601,6.02421964336572,690545.870879936,0.0,1.0
1993-01-11,32.75,32.88,32.25,32.5,300300,6.07055979446854,6.094656673042,5.97787949226291,6.02421964336572,1620085.35175972,0.0,1.0
1993-01-12,32.75,32.75,32.63,32.63,206500,6.07055979446854,6.07055979446854,6.04831652193919,6.04831652193919,1114044.70575552,0.0,1.0
1993-01-13,33.0,33.0,32.75,32.75,157300,6.11689994557135,6.11689994557135,6.07055979446854,6.07055979446854,848616.136636046,0.0,1.0
1993-01-14,33.0,33.0,32.75,32.88,148700,6.11689994557135,6.11689994557135,6.07055979446854,6.094656673042,802220.0859363,0.0,1.0
1993-01-15,33.38,33.63,33.0,33.13,450900,6.18733697524763,6.23367712635044,6.11689994557135,6.14099682414481,2432555.7279669,0.0,1.0
1993-01-18,33.38,33.38,33.25,33.38,85200,6.18733697524763,6.18733697524763,6.16324009667416,6.18733697524763,459644.595304457,0.0,1.0
1993-01-19,33.38,33.38,33.25,33.38,94700,6.18733697524763,6.18733697524763,6.16324009667416,6.18733697524763,510896.046658827,0.0,1.0
1993-01-20,33.38,33.5,33.25,33.25,138800,6.18733697524763,6.20958024777698,6.16324009667416,6.16324009667416,748810.67873543,0.0,1.0
1993-01-21,33.75,33.88,33.38,33.38,245100,6.25592039887979,6.28001727745325,6.18733697524763,6.18733697524763,1322287.44494275,0.0,1.0
1993-01-22,34.0,34.0,33.63,33.88,117600,6.3022605499826,6.3022605499826,6.23367712635044,6.28001727745325,634439.018870941,0.0,1.0
1993-01-25,33.88,34.13,33.88,33.88,192200,6.28001727745325,6.32635742855607,6.28001727745325,6.28001727745325,1036897.78424315,0.0,1.0
1993-01-26,34.0,34.13,33.88,33.88,151400,6.3022605499826,6.32635742855607,6.28001727745325,6.28001727745325,816786.287900175,0.0,1.0
1993-01-27,34.0,34.13,33.88,33.88,147500,6.3022605499826,6.32635742855607,6.28001727745325,6.28001727745325,795746.218396801,0.0,1.0
1993-01-28,33.88,34.13,33.88,34.13,98100,6.28001727745325,6.32635742855607,6.28001727745325,6.32635742855607,529238.671354076,0.0,1.0
1993-01-29,34.13,34.13,33.88,34.0,96400,6.32635742855607,6.32635742855607,6.28001727745325,6.3022605499826,520067.359006451,0.0,1.0
1993-02-01,34.5,34.5,34.0,34.0,142300,6.39494085218823,6.39494085218823,6.3022605499826,6.3022605499826,767692.792392303,0.0,1.0
1993-02-02,34.63,34.88,34.38,34.5,228200,6.41903773076169,6.46537788186451,6.37269757965888,6.39494085218823,1231113.81042814,0.0,1.0
1993-02-03,35.25,35.25,34.63,34.75,146800,6.53396130549667,6.53396130549667,6.41903773076169,6.44128100329104,791969.795665426,0.0,1.0
1993-02-04,35.5,35.5,35.13,35.5,159700,6.58030145659948,6.58030145659948,6.51171803296732,6.58030145659948,861563.871715045,0.0,1.0
1993-02-05,35.13,35.38,34.88,35.38,142800,6.51171803296732,6.55805818407013,6.46537788186451,6.55805818407013,770390.237200428,0.0,1.0
1993-02-08,35.0,35.13,34.75,35.13,182400,6.48762115439386,6.51171803296732,6.44128100329104,6.51171803296732,984027.866003908,0.0,1.0
1993-02-09,34.63,35.0,34.38,35.0,298400,6.41903773076169,6.48762115439386,6.37269757965888,6.48762115439386,1609835.06148885,0.0,1.0
1993-02-10,34.88,34.88,34.5,34.75,148600,6.46537788186451,6.46537788186451,6.39494085218823,6.44128100329104,801680.596974675,0.0,1.0
1993-02-11,34.75,34.75,34.5,34.63,141500,6.44128100329104,6.44128100329104,6.39494085218823,6.41903773076169,763376.880699304,0.0,1.0
1993-02-12,34.5,34.63,34.38,34.5,112700,6.39494085218823,6.41903773076169,6.37269757965888,6.39494085218823,608004.059751318,0.0,1.0
1993-02-16,34.5,34.75,34.38,34.5,217200,6.39494085218823,6.44128100329104,6.37269757965888,6.39494085218823,1171770.02464939,0.0,1.0
1993-02-17,35.38,35.38,34.5,34.63,145700,6.55805818407013,6.55805818407013,6.39494085218823,6.41903773076169,786035.417087552,0.0,1.0
1993-02-18,34.88,35.25,34.75,35.25,396600,6.46537788186451,6.53396130549667,6.44128100329104,6.53396130549667,2139613.22180455,0.0,1.0
1993-02-19,35.25,35.38,34.75,34.88,509000,6.53396130549667,6.55805818407013,6.44128100329104,6.46537788186451,2745998.81467099,0.0,1.0
1993-02-22,35.75,35.88,35.13,35.38,800800,6.6266416077023,6.65073848627576,6.51171803296732,6.55805818407013,4320227.6046926,0.0,1.0
1993-02-23,36.25,36.38,35.88,35.88,351300,6.71932190990792,6.74341878848139,6.65073848627576,6.65073848627576,1895224.72218845,0.0,1.0
1993-02-24,36.5,36.63,36.25,36.38,167600,6.76566206101074,6.7897589395842,6.71932190990792,6.74341878848139,904183.499683415,0.0,1.0
1993-02-25,36.25,36.5,36.13,36.25,211400,6.71932190990792,6.76566206101074,6.69707863737857,6.71932190990792,1140479.66487514,0.0,1.0
1993-02-26,36.38,36.38,35.88,36.13,137300,6.74341878848139,6.74341878848139,6.65073848627576,6.69707863737857,740718.344311056,0.0,1.0
1993-03-01,36.13,36.38,36.0,36.25,120900,6.69707863737857,6.74341878848139,6.67298175880511,6.71932190990792,652242.154604565,0.0,1.0
1993-03-02,36.38,36.5,35.75,35.88,220600,6.74341878848139,6.76566206101074,6.6266416077023,6.65073848627576,1190112.64934464,0.0,1.0
1993-03-03,36.5,36.75,36.38,36.38,269000,6.76566206101074,6.81200221211355,6.74341878848139,6.74341878848139,1451225.30677111,0.0,1.0
1993-03-04,36.75,36.88,36.5,36.63,418100,6.81200221211355,6.83609909068701,6.76566206101074,6.7897589395842,2255603.34855392,0.0,1.0
1993-03-05,36.63,36.75,36.5,36.5,341500,6.7897589395842,6.81200221211355,6.76566206101074,6.76566206101074,1842354.8039492,0.0,1.0
1993-03-08,36.88,37.0,36.5,36.63,608100,6.83609909068701,6.85834236321636,6.76566206101074,6.7897589395842,3280632.37564132,0.0,1.0
1993-03-09,36.75,37.13,36.75,36.88,543400,6.81200221211355,6.88243924178983,6.81200221211355,6.83609909068701,2931583.01746998,0.0,1.0
1993-03-10,36.63,36.88,36.38,36.75,392200,6.7897589395842,6.83609909068701,6.74341878848139,6.81200221211355,2115875.70749305,0.0,1.0
1993-03-11,36.38,36.63,36.25,36.5,309400,6.74341878848139,6.7897589395842,6.71932190990792,6.76566206101074,1669178.84726759,0.0,1.0
1993-03-12,35.25,35.63,35.0,35.5,432000,6.62942201676846,6.70088812645278,6.58240483934457,6.67643919419235,2297032.82751985,0.515,1.0
1993-03-15,34.88,35.25,34.75,35.25,674500,6.55983659418111,6.62942201676846,6.53538766192068,6.62942201676846,3586455.19019013,0.0,1.0
1993-03-16,34.75,34.88,34.63,34.88,1021900,6.53538766192068,6.55983659418111,6.51281941675722,6.55983659418111,5433652.42232068,0.0,1.0
1993-03-17,34.75,34.75,34.5,34.75,239900,6.53538766192068,6.53538766192068,6.4883704844968,6.53538766192068,1275597.62806021,0.0,1.0
1993-03-18,34.88,35.0,34.63,34.75,821600,6.55983659418111,6.58240483934457,6.51281941675722,6.53538766192068,4368616.13678312,0.0,1.0
1993-03-19,34.75,35.0,34.75,35.0,389500,6.53538766192068,6.58240483934457,6.53538766192068,6.58240483934457,2071051.58870135,0.0,1.0
1993-03-22,34.63,34.63,34.5,34.63,291100,6.51281941675722,6.51281941675722,6.4883704844968,6.51281941675722,1547838.55576627,0.0,1.0
1993-03-23,34.75,34.75,34.5,34.63,242900,6.53538766192068,6.53538766192068,6.4883704844968,6.51281941675722,1291549.24491799,0.0,1.0
1993-03-24,34.63,34.75,34.63,34.63,154100,6.51281941675722,6.53538766192068,6.51281941675722,6.51281941675722,819381.385927797,0.0,1.0
1993-03-25,34.75,34.88,34.75,34.75,129200,6.53538766192068,6.55983659418111,6.53538766192068,6.53538766192068,686982.966008251,0.0,1.0
1993-03-26,34.5,34.63,34.38,34.5,413200,6.4883704844968,6.51281941675722,6.46580223933333,6.4883704844968,2197069.36187778,0.0,1.0
1993-03-29,34.88,34.88,34.5,34.63,144200,6.55983659418111,6.55983659418111,6.4883704844968,6.51281941675722,766741.050297134,0.0,1.0
1993-03-30,35.13,35.25,34.75,34.88,210200,6.606853771605,6.62942201676846,6.53538766192068,6.55983659418111,1117676.62116822,0.0,1.0
1993-03-31,35.13,35.25,35.0,35.13,117000,6.606853771605,6.62942201676846,6.58240483934457,6.606853771605,622113.057453292,0.0,1.0
1993-04-01,35.0,35.13,34.88,35.0,111300,6.58240483934457,6.606853771605,6.55983659418111,6.58240483934457,591804.985423517,0.0,1.0
1993-04-02,34.5,34.88,34.5,34.88,521400,6.4883704844968,6.55983659418111,6.4883704844968,6.55983659418111,2772391.00988159,0.0,1.0
1993-04-05,34.5,34.5,34.38,34.38,122300,6.4883704844968,6.4883704844968,6.46580223933333,6.46580223933333,650294.247235364,0.0,1.0
1993-04-06,34.75,34.75,34.38,34.5,240900,6.53538766192068,6.53538766192068,6.46580223933333,6.4883704844968,1280914.83367947,0.0,1.0
1993-04-07,34.63,35.0,34.63,34.88,255500,6.51281941675722,6.58240483934457,6.51281941675722,6.55983659418111,1358546.03572065,0.0,1.0
1993-04-08,35.0,35.13,34.75,34.75,379100,6.58240483934457,6.606853771605,6.53538766192068,6.53538766192068,2015752.65026105,0.0,1.0
1993-04-12,35.0,35.25,35.0,35.13,430900,6.58240483934457,6.62942201676846,6.58240483934457,6.606853771605,2291183.90133866,0.0,1.0
1993-04-13,35.63,35.75,35.25,35.25,402500,6.70088812645278,6.72345637161624,6.62942201676846,6.62942201676846,2140175.26175171,0.0,1.0
1993-04-14,35.88,35.88,35.63,35.88,401500,6.74790530387667,6.74790530387667,6.70088812645278,6.74790530387667,2134858.05613245,0.0,1.0
1993-04-15,36.38,36.38,35.88,36.0,312100,6.84193965872445,6.84193965872445,6.74790530387667,6.77047354904013,1659499.8737707,0.0,1.0
1993-04-16,36.5,36.75,36.38,36.63,223100,6.86450790388791,6.9115250813118,6.84193965872445,6.88895683614834,1186268.57365666,0.0,1.0
1993-04-19,35.88,36.38,35.75,36.38,221000,6.74790530387667,6.84193965872445,6.72345637161624,6.84193965872445,1175102.44185622,0.0,1.0
1993-04-20,35.63,36.13,35.5,36.13,318700,6.70088812645278,6.79492248130056,6.67643919419235,6.79492248130056,1694593.43085781,0.0,1.0
1993-04-21,35.25,35.75,35.13,35.63,270800,6.62942201676846,6.72345637161624,6.606853771605,6.70088812645278,1439899.28169531,0.0,1.0
1993-04-22,35.0,35.38,34.75,35.25,291900,6.58240483934457,6.65387094902889,6.53538766192068,6.62942201676846,1552092.32026168,0.0,1.0
1993-04-23,34.88,35.13,34.75,34.88,293300,6.55983659418111,6.606853771605,6.53538766192068,6.55983659418111,1559536.40812864,0.0,1.0
1993-04-26,34.88,35.0,34.63,34.88,132300,6.55983659418111,6.58240483934457,6.51281941675722,6.55983659418111,703466.303427953,0.0,1.0
1993-04-27,35.0,35.13,34.75,34.75,203800,6.58240483934457,6.606853771605,6.53538766192068,6.53538766192068,1083646.50520497,0.0,1.0
1993-04-28,35.13,35.13,35.0,35.13,116400,6.606853771605,6.606853771605,6.58240483934457,6.606853771605,618922.734081737,0.0,1.0
1993-04-29,35.13,35.13,35.0,35.13,171800,6.606853771605,6.606853771605,6.58240483934457,6.606853771605,913495.92538868,0.0,1.0
1993-04-30,35.13,35.5,35.0,35.13,99200,6.606853771605,6.67643919419235,6.58240483934457,6.606853771605,527466.797430484,0.0,1.0
1993-05-03,35.13,35.13,34.88,35.0,143600,6.606853771605,6.606853771605,6.55983659418111,6.58240483934457,763550.726925579,0.0,1.0
1993-05-04,35.25,35.38,35.0,35.0,322400,6.62942201676846,6.65387094902889,6.58240483934457,6.58240483934457,1714267.09164907,0.0,1.0
1993-05-05,35.13,35.38,35.13,35.13,266000,6.606853771605,6.65387094902889,6.606853771605,6.606853771605,1414376.69472287,0.0,1.0
1993-05-06,35.13,35.25,35.13,35.13,150800,6.606853771605,6.62942201676846,6.606853771605,6.606853771605,801834.607384243,0.0,1.0
1993-05-07,35.25,35.38,35.13,35.25,241200,6.62942201676846,6.65387094902889,6.606853771605,6.62942201676846,1282509.99536525,0.0,1.0
1993-05-10,35.25,35.25,35.13,35.13,106300,6.62942201676846,6.62942201676846,6.606853771605,6.606853771605,565218.957327222,0.0,1.0
1993-05-11,35.0,35.25,34.75,35.13,96400,6.58240483934457,6.62942201676846,6.53538766192068,6.606853771605,512578.621696559,0.0,1.0
1993-05-12,35.0,35.0,34.88,34.88,72000,6.58240483934457,6.58240483934457,6.55983659418111,6.55983659418111,382838.804586642,0.0,1.0
1993-05-13,34.25,34.75,34.13,34.75,238700,6.44135330707291,6.53538766192068,6.41878506190944,6.53538766192068,1269216.9813171,0.0,1.0
1993-05-14,33.75,34.63,33.63,34.5,209800,6.34731895222513,6.51281941675722,6.32475070706166,6.4883704844968,1115549.73892052,0.0,1.0
1993-05-17,33.38,33.63,33.13,33.63,193500,6.27773352963777,6.32475070706166,6.23071635221388,6.32475070706166,1028879.2873266,0.0,1.0
1993-05-18,33.75,33.75,33.5,33.63,210600,6.34731895222513,6.34731895222513,6.30030177480124,6.32475070706166,1119803.50341593,0.0,1.0
1993-05-19,34.25,34.25,33.38,33.63,276900,6.44135330707291,6.44135330707291,6.27773352963777,6.32475070706166,1472334.23597279,0.0,1.0
1993-05-20,34.13,34.25,34.0,34.25,56600,6.41878506190944,6.44135330707291,6.39433612964902,6.44135330707291,300953.838050054,0.0,1.0
1993-05-21,34.25,34.38,34.0,34.13,234800,6.44135330707291,6.46580223933333,6.39433612964902,6.41878506190944,1248479.87940199,0.0,1.0
1993-05-24,34.13,34.38,34.13,34.25,106000,6.41878506190944,6.46580223933333,6.41878506190944,6.44135330707291,563623.795641444,0.0,1.0
1993-05-25,34.5,34.63,34.38,34.38,227200,6.4883704844968,6.51281941675722,6.46580223933333,6.46580223933333,1208069.11669562,0.0,1.0
1993-05-26,34.75,34.88,34.38,34.5,428600,6.53538766192068,6.55983659418111,6.46580223933333,6.4883704844968,2278954.32841437,0.0,1.0
1993-05-27,34.63,34.75,34.5,34.75,96000,6.51281941675722,6.53538766192068,6.4883704844968,6.53538766192068,510451.739448855,0.0,1.0
1993-05-28,34.5,34.5,34.38,34.5,158200,6.4883704844968,6.4883704844968,6.46580223933333,6.4883704844968,841181.928966759,0.0,1.0
1993-06-01,35.25,35.5,34.5,34.63,409200,6.62942201676846,6.67643919419235,6.4883704844968,6.51281941675722,2175800.53940075,0.0,1.0
1993-06-02,35.25,35.38,35.0,35.0,227300,6.62942201676846,6.65387094902889,6.58240483934457,6.58240483934457,1208600.83725755,0.0,1.0
1993-06-03,35.0,35.38,35.0,35.38,125400,6.58240483934457,6.65387094902889,6.58240483934457,6.65387094902889,666777.584655067,0.0,1.0
1993-06-04,34.88,35.25,34.88,35.25,137400,6.55983659418111,6.62942201676846,6.55983659418111,6.62942201676846,730584.052086174,0.0,1.0
1993-06-07,35.25,35.25,35.0,35.13,214400,6.62942201676846,6.62942201676846,6.58240483934457,6.606853771605,1140008.88476911,0.0,1.0
1993-06-08,35.13,35.63,35.0,35.38,259200,6.606853771605,6.70088812645278,6.58240483934457,6.65387094902889,1378219.69651191,0.0,1.0
1993-06-09,35.0,35.13,34.75,35.0,237700,6.58240483934457,6.606853771605,6.53538766192068,6.58240483934457,1263899.77569784,0.0,1.0
1993-06-10,34.63,35.13,34.63,34.88,238400,6.51281941675722,6.606853771605,6.51281941675722,6.55983659418111,1267621.81963132,0.0,1.0
1993-06-11,33.88,34.0,33.63,33.75,544600,6.46862326997876,6.49153456845566,6.42089139815188,6.44380269662878,2852391.80423945,0.515,1.0
1993-06-14,33.88,34.0,33.63,33.88,556300,6.46862326997876,6.49153456845566,6.42089139815188,6.46862326997876,2913671.61347485,0.0,1.0
1993-06-15,33.63,33.75,33.5,33.63,91000,6.42089139815188,6.44380269662878,6.3960708248019,6.42089139815188,476620.738497594,0.0,1.0
1993-06-16,33.5,33.63,33.5,33.63,318200,6.3960708248019,6.42089139815188,6.3960708248019,6.42089139815188,1666601.3075817,0.0,1.0
1993-06-17,33.63,33.63,33.38,33.5,142600,6.42089139815188,6.42089139815188,6.373159526325,6.3960708248019,746880.409997329,0.0,1.0
1993-06-18,33.38,33.63,33.38,33.63,280000,6.373159526325,6.42089139815188,6.373159526325,6.42089139815188,1466525.34922337,0.0,1.0
1993-06-21,33.75,33.75,33.38,33.5,174100,6.44380269662878,6.44380269662878,6.373159526325,6.3960708248019,911864.511784958,0.0,1.0
1993-06-22,34.0,34.0,33.75,33.88,140700,6.49153456845566,6.49153456845566,6.44380269662878,6.46862326997876,736928.987984742,0.0,1.0
1993-06-23,33.88,34.0,33.75,33.88,181400,6.46862326997876,6.49153456845566,6.44380269662878,6.46862326997876,950098.922675424,0.0,1.0
1993-06-24,34.38,34.38,33.75,33.75,219500,6.56408701363252,6.56408701363252,6.44380269662878,6.44380269662878,1149651.12198046,0.0,1.0
1993-06-25,34.38,34.5,34.25,34.5,119400,6.56408701363252,6.58699831210942,6.53926644028254,6.58699831210942,625368.309633107,0.0,1.0
1993-06-28,35.13,35.38,34.25,34.38,284400,6.70728262911316,6.75501450094004,6.53926644028254,6.56408701363252,1489570.74756831,0.0,1.0
1993-06-29,35.13,35.25,34.88,35.13,134200,6.70728262911316,6.73019392759006,6.65955075728628,6.70728262911316,702884.649520628,0.0,1.0
1993-06-30,34.88,35.13,34.75,35.0,172800,6.65955075728628,6.70728262911316,6.6347301839363,6.68246205576318,905055.644092135,0.0,1.0
1993-07-01,34.63,34.88,34.5,34.88,370500,6.6118188854594,6.65955075728628,6.58699831210942,6.65955075728628,1940527.29245449,0.0,1.0
1993-07-02,34.75,34.75,34.5,34.63,242900,6.6347301839363,6.6347301839363,6.58699831210942,6.6118188854594,1272210.74045127,0.0,1.0
1993-07-06,34.63,34.75,34.63,34.63,185500,6.6118188854594,6.6347301839363,6.6118188854594,6.6118188854594,971573.043860481,0.0,1.0
1993-07-07,34.5,34.75,34.5,34.75,171400,6.58699831210942,6.6347301839363,6.58699831210942,6.6347301839363,897723.017346019,0.0,1.0
1993-07-08,34.88,34.88,34.5,34.5,121800,6.65955075728628,6.65955075728628,6.58699831210942,6.58699831210942,637938.526912165,0.0,1.0
1993-07-09,35.13,35.13,34.88,34.88,123600,6.70728262911316,6.70728262911316,6.65955075728628,6.65955075728628,647366.189871458,0.0,1.0
1993-07-12,35.25,35.25,35.0,35.0,233500,6.73019392759006,6.73019392759006,6.68246205576318,6.68246205576318,1222977.38944163,0.0,1.0
1993-07-13,34.75,35.25,34.75,35.13,209200,6.6347301839363,6.73019392759006,6.6347301839363,6.70728262911316,1095703.93949117,0.0,1.0
1993-07-14,34.88,35.13,34.75,34.88,236000,6.65955075728628,6.70728262911316,6.6347301839363,6.65955075728628,1236071.36577398,0.0,1.0
1993-07-15,35.13,35.13,34.63,34.75,186200,6.70728262911316,6.70728262911316,6.6118188854594,6.6347301839363,975239.357233539,0.0,1.0
1993-07-16,35.25,35.38,35.0,35.13,232100,6.73019392759006,6.75501450094004,6.68246205576318,6.70728262911316,1215644.76269551,0.0,1.0
1993-07-19,35.63,35.75,35.5,35.5,229600,6.80274637276692,6.82565767124382,6.77792579941694,6.77792579941694,1202550.78636316,0.0,1.0
1993-07-20,35.38,35.63,35.25,35.5,127800,6.75501450094004,6.80274637276692,6.73019392759006,6.77792579941694,669364.070109808,0.0,1.0
1993-07-21,35.38,35.5,34.88,35.25,339100,6.75501450094004,6.77792579941694,6.65955075728628,6.73019392759006,1776066.94972016,0.0,1.0
1993-07-22,35.38,35.5,35.25,35.25,142100,6.75501450094004,6.77792579941694,6.73019392759006,6.73019392759006,744261.614730859,0.0,1.0
1993-07-23,35.38,35.38,35.25,35.25,142600,6.75501450094004,6.75501450094004,6.73019392759006,6.73019392759006,746880.409997329,0.0,1.0
1993-07-26,35.38,35.38,35.25,35.25,224100,6.75501450094004,6.75501450094004,6.73019392759006,6.73019392759006,1173744.03843199,0.0,1.0
1993-07-27,35.38,35.5,35.25,35.25,255400,6.75501450094004,6.77792579941694,6.73019392759006,6.73019392759006,1337680.62211303,0.0,1.0
1993-07-28,35.13,35.25,35.0,35.13,150200,6.70728262911316,6.73019392759006,6.68246205576318,6.70728262911316,786686.098047678,0.0,1.0
1993-07-29,35.63,35.63,35.13,35.25,129500,6.80274637276692,6.80274637276692,6.70728262911316,6.73019392759006,678267.974015807,0.0,1.0
1993-07-30,35.75,35.75,35.5,35.75,134600,6.82565767124382,6.82565767124382,6.77792579941694,6.82565767124382,704979.685733804,0.0,1.0
1993-08-02,35.63,35.75,35.5,35.75,120800,6.80274637276692,6.82565767124382,6.77792579941694,6.82565767124382,632700.936379224,0.0,1.0
1993-08-03,35.38,35.63,35.38,35.38,132100,6.75501450094004,6.80274637276692,6.75501450094004,6.75501450094004,691885.709401453,0.0,1.0
1993-08-04,35.25,35.5,35.25,35.5,582600,6.73019392759006,6.77792579941694,6.73019392759006,6.77792579941694,3051420.24449119,0.0,1.0
1993-08-05,35.5,35.5,35.25,35.25,135600,6.77792579941694,6.77792579941694,6.73019392759006,6.73019392759006,710217.276266745,0.0,1.0
1993-08-06,35.63,35.75,35.5,35.5,336600,6.80274637276692,6.82565767124382,6.77792579941694,6.77792579941694,1762972.9733878,0.0,1.0
1993-08-09,35.5,35.75,35.38,35.63,225900,6.77792579941694,6.82565767124382,6.75501450094004,6.80274637276692,1183171.70139128,0.0,1.0
1993-08-10,35.63,35.75,35.63,35.75,41800,6.80274637276692,6.82565767124382,6.80274637276692,6.82565767124382,218931.284276917,0.0,1.0
1993-08-11,35.5,35.75,35.5,35.63,265500,6.77792579941694,6.82565767124382,6.77792579941694,6.80274637276692,1390580.28649573,0.0,1.0
1993-08-12,35.25,35.63,35.13,35.63,204400,6.73019392759006,6.80274637276692,6.70728262911316,6.80274637276692,1070563.50493306,0.0,1.0
1993-08-13,35.63,35.63,35.25,35.38,121100,6.80274637276692,6.80274637276692,6.73019392759006,6.75501450094004,634272.213539106,0.0,1.0
1993-08-16,35.63,35.88,35.5,35.63,157400,6.80274637276692,6.8504782445938,6.77792579941694,6.80274637276692,824396.74988485,0.0,1.0
1993-08-17,35.63,35.88,35.5,35.75,134500,6.80274637276692,6.8504782445938,6.77792579941694,6.82565767124382,704455.92668051,0.0,1.0
1993-08-18,35.0,35.63,35.0,35.63,419400,6.68246205576318,6.80274637276692,6.68246205576318,6.80274637276692,2196645.46951529,0.0,1.0
1993-08-19,34.63,35.0,34.38,34.88,613000,6.6118188854594,6.68246205576318,6.56408701363252,6.65955075728628,3210642.99669259,0.0,1.0
1993-08-20,34.75,34.88,34.5,34.88,268600,6.6347301839363,6.65955075728628,6.58699831210942,6.65955075728628,1406816.81714784,0.0,1.0
1993-08-23,34.88,34.88,34.63,34.75,60400,6.65955075728628,6.65955075728628,6.6118188854594,6.6347301839363,316350.468189612,0.0,1.0
1993-08-24,35.13,35.13,34.63,34.88,243200,6.70728262911316,6.70728262911316,6.6118188854594,6.65955075728628,1273782.01761115,0.0,1.0
1993-08-25,35.5,35.63,35.0,35.13,304500,6.77792579941694,6.80274637276692,6.68246205576318,6.70728262911316,1594846.31728041,0.0,1.0
1993-08-26,35.38,35.5,35.13,35.25,214300,6.75501450094004,6.77792579941694,6.70728262911316,6.73019392759006,1122415.65120917,0.0,1.0
1993-08-27,35.38,35.5,35.25,35.25,247800,6.75501450094004,6.77792579941694,6.73019392759006,6.73019392759006,1297874.93406268,0.0,1.0
1993-08-30,35.75,35.88,35.5,35.5,352900,6.82565767124382,6.8504782445938,6.77792579941694,6.77792579941694,1848345.69907474,0.0,1.0
1993-08-31,35.75,35.75,35.63,35.75,271300,6.82565767124382,6.82565767124382,6.80274637276692,6.82565767124382,1420958.31158678,0.0,1.0
1993-09-01,35.63,35.63,35.25,35.63,191600,6.80274637276692,6.80274637276692,6.73019392759006,6.80274637276692,1003522.34611142,0.0,1.0
1993-09-02,35.38,35.63,35.38,35.63,106400,6.75501450094004,6.80274637276692,6.75501450094004,6.80274637276692,557279.63270488,0.0,1.0
1993-09-03,35.5,35.63,35.38,35.5,286800,6.77792579941694,6.80274637276692,6.75501450094004,6.77792579941694,1502140.96484736,0.0,1.0
1993-09-07,35.75,35.88,35.5,35.5,245100,6.82565767124382,6.8504782445938,6.77792579941694,6.77792579941694,1283733.43962374,0.0,1.0
1993-09-08,35.75,35.88,35.63,35.75,175000,6.82565767124382,6.8504782445938,6.80274637276692,6.82565767124382,916578.343264605,0.0,1.0
1993-09-09,35.38,35.63,35.38,35.5,227500,6.75501450094004,6.80274637276692,6.75501450094004,6.77792579941694,1191551.84624399,0.0,1.0
1993-09-10,35.63,35.63,35.38,35.38,184100,6.80274637276692,6.80274637276692,6.75501450094004,6.75501450094004,964240.417114364,0.0,1.0
1993-09-13,35.88,35.88,35.38,35.63,253700,6.8504782445938,6.8504782445938,6.75501450094004,6.80274637276692,1328776.71820703,0.0,1.0
1993-09-14,35.88,36.0,35.63,35.88,783600,6.8504782445938,6.8733895430707,6.80274637276692,6.8504782445938,4104175.94161225,0.0,1.0
1993-09-15,35.25,35.38,35.13,35.13,488600,6.82852158355344,6.85370478371973,6.8052755526307,6.8052755526307,2522237.03026467,0.515,1.0
1993-09-16,35.0,35.38,35.0,35.25,544600,6.7800923524644,6.85370478371973,6.7800923524644,6.82852158355344,2811318.63831793,0.0,1.0
1993-09-17,34.88,35.0,34.75,34.75,486000,6.75684632154167,6.7800923524644,6.73166312137537,6.73166312137537,2508815.38417648,0.0,1.0
1993-09-20,34.88,35.0,34.63,35.0,170400,6.75684632154167,6.7800923524644,6.70841709045264,6.7800923524644,879634.035933482,0.0,1.0
1993-09-21,34.63,34.75,34.38,34.75,760400,6.70841709045264,6.73166312137537,6.65998785936361,6.73166312137537,3925315.26363744,0.0,1.0
1993-09-22,34.38,34.63,34.25,34.63,433000,6.65998785936361,6.70841709045264,6.63480465919731,6.70841709045264,2235220.29084036,0.0,1.0
1993-09-23,34.25,34.5,34.25,34.38,246500,6.63480465919731,6.68323389028634,6.63480465919731,6.65998785936361,1272475.29259157,0.0,1.0
1993-09-24,33.75,34.25,33.75,34.13,469400,6.53794619701925,6.63480465919731,6.53794619701925,6.61155862827458,2423123.33607498,0.0,1.0
1993-09-27,34.38,34.38,33.88,34.0,382000,6.65998785936361,6.65998785936361,6.56312939718554,6.58637542810828,1971949.540649,0.0,1.0
1993-09-28,34.13,34.5,34.13,34.38,130000,6.61155862827458,6.68323389028634,6.61155862827458,6.65998785936361,671082.304409346,0.0,1.0
1993-09-29,34.13,34.25,34.0,34.13,409900,6.61155862827458,6.63480465919731,6.58637542810828,6.61155862827458,2115974.12751839,0.0,1.0
1993-09-30,34.38,34.38,34.13,34.13,139800,6.65998785936361,6.65998785936361,6.61155862827458,6.61155862827458,721671.585818666,0.0,1.0
1993-10-01,34.25,34.38,34.13,34.25,105700,6.63480465919731,6.65998785936361,6.61155862827458,6.63480465919731,545641.535200523,0.0,1.0
1993-10-04,33.88,34.25,33.75,34.13,124200,6.56312939718554,6.63480465919731,6.53794619701925,6.61155862827458,641141.709289545,0.0,1.0
1993-10-05,33.5,33.88,33.5,33.88,148600,6.48951696593022,6.56312939718554,6.48951696593022,6.56312939718554,767098.695655606,0.0,1.0
1993-10-06,33.5,33.75,33.5,33.5,200300,6.48951696593022,6.53794619701925,6.48951696593022,6.48951696593022,1033982.96594763,0.0,1.0
1993-10-07,33.25,33.5,33.0,33.38,171700,6.44108773484118,6.48951696593022,6.39265850375215,6.46627093500748,886344.858977576,0.0,1.0
1993-10-08,33.38,33.5,33.25,33.25,254600,6.46627093500748,6.48951696593022,6.44108773484118,6.44108773484118,1314288.88232784,0.0,1.0
1993-10-11,33.63,33.63,33.38,33.38,102400,6.51470016609651,6.51470016609651,6.46627093500748,6.46627093500748,528606.36901167,0.0,1.0
1993-10-12,33.25,33.63,33.13,33.63,268500,6.44108773484118,6.51470016609651,6.41784170391845,6.51470016609651,1386043.06718392,0.0,1.0
1993-10-13,33.25,33.38,33.0,33.25,192100,6.44108773484118,6.46627093500748,6.39265850375215,6.44108773484118,991653.159054119,0.0,1.0
1993-10-14,33.63,33.75,33.25,33.25,187300,6.51470016609651,6.53794619701925,6.44108773484118,6.44108773484118,966874.735506697,0.0,1.0
1993-10-15,33.75,34.0,33.63,33.88,407200,6.53794619701925,6.58637542810828,6.51470016609651,6.56312939718554,2102036.26427297,0.0,1.0
1993-10-18,33.38,33.63,33.38,33.63,150700,6.46627093500748,6.51470016609651,6.46627093500748,6.51470016609651,777939.255957604,0.0,1.0
1993-10-19,33.5,33.5,33.38,33.38,249100,6.48951696593022,6.48951696593022,6.46627093500748,6.46627093500748,1285896.93867975,0.0,1.0
1993-10-20,33.63,33.88,33.38,33.38,118000,6.51470016609651,6.56312939718554,6.46627093500748,6.46627093500748,609136.245540792,0.0,1.0
1993-10-21,33.38,33.75,33.38,33.75,225500,6.46627093500748,6.53794619701925,6.46627093500748,6.53794619701925,1164069.6895716,0.0,1.0
1993-10-22,34.38,34.75,33.38,33.38,575200,6.65998785936361,6.73166312137537,6.46627093500748,6.46627093500748,2969281.08843274,0.0,1.0
1993-10-25,33.88,34.25,33.75,34.25,308700,6.56312939718554,6.63480465919731,6.53794619701925,6.63480465919731,1593562.36439358,0.0,1.0
1993-10-26,33.75,33.88,33.75,33.75,163700,6.53794619701925,6.56312939718554,6.53794619701925,6.53794619701925,845047.486398538,0.0,1.0
1993-10-27,33.63,33.75,33.5,33.75,87500,6.51470016609651,6.53794619701925,6.48951696593022,6.53794619701925,451690.012583214,0.0,1.0
1993-10-28,33.63,33.63,33.38,33.63,537300,6.51470016609651,6.51470016609651,6.46627093500748,6.51470016609651,2773634.78583955,0.0,1.0
1993-10-29,33.63,33.63,33.5,33.63,141600,6.51470016609651,6.51470016609651,6.48951696593022,6.51470016609651,730963.49464895,0.0,1.0
1993-11-01,33.0,33.63,33.0,33.5,359000,6.39265850375215,6.51470016609651,6.39265850375215,6.48951696593022,1853219.59448427,0.0,1.0
1993-11-02,32.75,33.13,32.5,33.0,267900,6.34422927266312,6.41784170391845,6.29580004157409,6.39265850375215,1382945.76424049,0.0,1.0
1993-11-03,31.75,32.38,31.5,32.25,573100,6.150512348307,6.27255401065135,6.10208311721796,6.24737081048506,2958440.52813074,0.0,1.0
1993-11-04,31.38,31.75,30.88,31.75,477900,6.07883708629523,6.150512348307,5.98197862411717,6.150512348307,2467001.79444021,0.0,1.0
1993-11-05,30.75,31.5,30.5,31.25,527700,5.95679542395087,6.10208311721796,5.90836619286184,6.05365388612893,2724077.93874471,0.0,1.0
1993-11-08,30.75,31.0,30.63,30.75,304100,5.95679542395087,6.0052246550399,5.93354939302813,5.95679542395087,1569816.37516063,0.0,1.0
1993-11-09,30.63,31.13,30.5,31.13,390700,5.93354939302813,6.0304078552062,5.90836619286184,6.0304078552062,2016860.43332871,0.0,1.0
1993-11-10,30.63,30.63,30.38,30.63,434900,5.93354939302813,5.93354939302813,5.8851201619391,5.93354939302813,2245028.41682788,0.0,1.0
1993-11-11,30.75,31.0,30.75,30.88,223200,5.95679542395087,6.0052246550399,5.95679542395087,5.98197862411717,1152196.69495512,0.0,1.0
1993-11-12,31.0,31.13,30.75,31.0,381500,6.0052246550399,6.0304078552062,5.95679542395087,6.0052246550399,1969368.45486281,0.0,1.0
1993-11-15,30.88,31.25,30.75,31.13,247900,5.98197862411717,6.05365388612893,5.95679542395087,6.0304078552062,1279702.3327929,0.0,1.0
1993-11-16,32.0,32.0,31.0,31.13,309600,6.19894157939603,6.19894157939603,6.0052246550399,6.0304078552062,1598208.31880872,0.0,1.0
1993-11-17,31.5,32.13,31.38,32.13,245900,6.10208311721796,6.22412477956232,6.07883708629523,6.22412477956232,1269377.98964814,0.0,1.0
1993-11-18,31.5,31.75,31.5,31.5,134600,6.10208311721796,6.150512348307,6.10208311721796,6.10208311721796,694828.293642293,0.0,1.0
1993-11-19,31.25,31.5,31.13,31.5,138800,6.05365388612893,6.10208311721796,6.0304078552062,6.10208311721796,716509.414246287,0.0,1.0
1993-11-22,31.75,31.88,31.25,31.5,194700,6.150512348307,6.17569554847329,6.05365388612893,6.10208311721796,1005074.80514231,0.0,1.0
1993-11-23,31.88,32.25,31.75,31.88,132500,6.17569554847329,6.24737081048506,6.150512348307,6.17569554847329,683987.733340296,0.0,1.0
1993-11-24,32.13,32.38,32.0,32.13,108600,6.22412477956232,6.27255401065135,6.19894157939603,6.22412477956232,560611.832760424,0.0,1.0
1993-11-26,32.25,32.25,32.0,32.25,21600,6.24737081048506,6.24737081048506,6.19894157939603,6.24737081048506,111502.905963399,0.0,1.0
1993-11-29,32.5,32.75,32.5,32.5,165100,6.29580004157409,6.34422927266312,6.29580004157409,6.29580004157409,852274.52659987,0.0,1.0
1993-11-30,32.25,32.38,32.13,32.38,118700,6.24737081048506,6.27255401065135,6.22412477956232,6.27255401065135,612749.765641457,0.0,1.0
1993-12-01,31.5,32.25,31.5,32.0,259600,6.10208311721796,6.24737081048506,6.10208311721796,6.19894157939603,1340099.74018974,0.0,1.0
1993-12-02,32.0,32.0,31.63,31.63,82400,6.19894157939603,6.19894157939603,6.12726631738426,6.12726631738426,425362.937564078,0.0,1.0
1993-12-03,32.0,32.0,31.75,31.88,115500,6.19894157939603,6.19894157939603,6.150512348307,6.17569554847329,596230.816609842,0.0,1.0
1993-12-06,32.0,32.25,31.88,32.0,287600,6.19894157939603,6.24737081048506,6.17569554847329,6.19894157939603,1484640.54421637,0.0,1.0
1993-12-07,32.38,32.5,32.0,32.0,864700,6.27255401065135,6.29580004157409,6.19894157939603,6.19894157939603,4463729.75863663,0.0,1.0
1993-12-08,32.13,32.25,32.0,32.25,282700,6.22412477956232,6.24737081048506,6.19894157939603,6.24737081048506,1459345.90351171,0.0,1.0
1993-12-09,31.88,32.25,31.75,32.0,403900,6.17569554847329,6.24737081048506,6.150512348307,6.19894157939603,2085001.09808412,0.0,1.0
1993-12-10,31.0,31.13,30.63,30.75,370100,6.10498887108331,6.13059043731688,6.03212287488005,6.05575508986489,1879299.0851045,0.515,1.0
1993-12-13,31.25,31.25,30.75,31.0,410500,6.15422265230172,6.15422265230172,6.05575508986489,6.10498887108331,2084442.78420804,0.0,1.0
1993-12-14,31.0,31.38,30.75,31.13,156600,6.10498887108331,6.17982421853529,6.05575508986489,6.13059043731688,795185.724742946,0.0,1.0
1993-12-15,31.13,31.5,30.75,30.88,212800,6.13059043731688,6.20345643352013,6.05575508986489,6.08135665609847,1080558.89032758,0.0,1.0
1993-12-16,31.5,31.63,31.13,31.25,123000,6.20345643352013,6.22905799975371,6.13059043731688,6.15422265230172,624571.163112276,0.0,1.0
1993-12-17,31.25,31.38,31.13,31.38,490100,6.15422265230172,6.17982421853529,6.13059043731688,6.17982421853529,2488636.80521404,0.0,1.0
1993-12-20,31.13,31.25,31.0,31.25,335300,6.13059043731688,6.15422265230172,6.10498887108331,6.15422265230172,1702591.14627273,0.0,1.0
1993-12-21,31.0,31.25,30.88,31.13,324200,6.10498887108331,6.15422265230172,6.08135665609847,6.13059043731688,1646227.4071626,0.0,1.0
1993-12-22,31.38,31.5,30.88,31.13,397800,6.17982421853529,6.20345643352013,6.08135665609847,6.13059043731688,2019954.54216312,0.0,1.0
1993-12-23,31.0,31.38,31.0,31.38,194100,6.10498887108331,6.17982421853529,6.10498887108331,6.17982421853529,985603.762277176,0.0,1.0
1993-12-27,30.38,31.25,30.38,31.13,472400,5.98288909366164,6.15422265230172,5.98288909366164,6.13059043731688,2398759.49149788,0.0,1.0
1993-12-28,30.38,30.75,30.0,30.0,947700,5.98288909366164,6.05575508986489,5.90805374620965,5.90805374620965,4812244.64456507,0.0,1.0
1993-12-29,30.13,30.5,30.0,30.5,625400,5.93365531244323,6.00652130864648,5.90805374620965,6.00652130864648,3175665.08463754,0.0,1.0
1993-12-30,30.13,30.13,29.88,30.0,285000,5.93365531244323,5.93365531244323,5.88442153122481,5.90805374620965,1447177.08526015,0.0,1.0
1993-12-31,30.0,30.25,30.0,30.0,198500,5.90805374620965,5.95728752742806,5.90805374620965,5.90805374620965,1007946.14534786,0.0,1.0
1994-01-03,29.88,30.13,29.5,30.0,344500,5.88442153122481,5.93365531244323,5.80958618377282,5.90805374620965,1749307.0381478,0.0,1.0
1994-01-04,29.63,29.88,29.5,29.88,221200,5.8351877500064,5.88442153122481,5.80958618377282,5.88442153122481,1123212.53073525,0.0,1.0
1994-01-05,29.25,29.63,29.13,29.63,373700,5.76035240255441,5.8351877500064,5.73672018756957,5.8351877500064,1897579.21670778,0.0,1.0
1994-01-06,28.88,29.25,28.5,29.25,341700,5.68748640635116,5.76035240255441,5.61265105889917,5.76035240255441,1735089.15801191,0.0,1.0
1994-01-07,28.88,29.25,28.38,29.0,552200,5.68748640635116,5.76035240255441,5.58901884391433,5.711118621336,2803969.07537072,0.0,1.0
1994-01-10,29.25,29.38,28.88,28.88,420400,5.76035240255441,5.78595396878799,5.68748640635116,5.68748640635116,2134713.14611708,0.0,1.0
1994-01-11,29.0,29.38,28.75,29.25,429900,5.711118621336,5.78595396878799,5.66188484011758,5.76035240255441,2182952.38229242,0.0,1.0
1994-01-12,29.25,29.38,28.5,29.0,239100,5.76035240255441,5.78595396878799,5.61265105889917,5.711118621336,1214105.40731825,0.0,1.0
1994-01-13,28.88,29.38,28.75,29.38,286300,5.68748640635116,5.78595396878799,5.66188484011758,5.78595396878799,1453778.24389467,0.0,1.0
1994-01-14,29.13,29.13,28.63,29.0,267300,5.73672018756957,5.73672018756957,5.63825262513274,5.711118621336,1357299.77154399,0.0,1.0
1994-01-17,29.38,29.38,28.88,29.13,249600,5.78595396878799,5.78595396878799,5.68748640635116,5.73672018756957,1267422.45782784,0.0,1.0
1994-01-18,29.5,29.63,29.25,29.38,203300,5.80958618377282,5.8351877500064,5.76035240255441,5.78595396878799,1032319.65415224,0.0,1.0
1994-01-19,29.13,29.5,29.0,29.5,291900,5.73672018756957,5.80958618377282,5.711118621336,5.80958618377282,1482214.00416645,0.0,1.0
1994-01-20,29.13,29.25,29.13,29.25,287600,5.73672018756957,5.76035240255441,5.73672018756957,5.76035240255441,1460379.40252919,0.0,1.0
1994-01-21,28.0,29.25,28.0,29.25,629800,5.51418349646234,5.76035240255441,5.51418349646234,5.76035240255441,3198007.46770822,0.0,1.0
1994-01-24,28.63,28.88,28.38,28.5,623800,5.63825262513274,5.68748640635116,5.58901884391433,5.61265105889917,3167540.58170275,0.0,1.0
1994-01-25,28.63,28.88,28.25,28.5,733400,5.63825262513274,5.68748640635116,5.56341727768076,5.61265105889917,3724069.03273612,0.0,1.0
1994-01-26,29.25,29.38,28.88,29.0,546300,5.76035240255441,5.78595396878799,5.68748640635116,5.711118621336,2774009.97079867,0.0,1.0
1994-01-27,29.88,29.88,29.13,29.25,1099700,5.88442153122481,5.88442153122481,5.73672018756957,5.76035240255441,5584072.42337049,0.0,1.0
1994-01-28,29.75,30.25,29.75,30.13,746800,5.85881996499124,5.95728752742806,5.85881996499124,5.93365531244323,3792111.74481502,0.0,1.0
1994-01-31,29.63,30.0,29.63,29.75,272300,5.8351877500064,5.90805374620965,5.8351877500064,5.85881996499124,1382688.84321522,0.0,1.0
1994-02-01,29.25,29.75,29.13,29.75,355800,5.76035240255441,5.85881996499124,5.73672018756957,5.85881996499124,1806686.34012478,0.0,1.0
1994-02-02,29.38,29.63,28.88,29.0,740400,5.78595396878799,5.8351877500064,5.68748640635116,5.711118621336,3759613.73307584,0.0,1.0
1994-02-03,29.25,29.38,29.13,29.25,200700,5.76035240255441,5.78595396878799,5.73672018756957,5.76035240255441,1019117.3368832,0.0,1.0
1994-02-04,28.88,29.25,28.88,29.13,278500,5.68748640635116,5.76035240255441,5.68748640635116,5.73672018756957,1414171.29208755,0.0,1.0
1994-02-07,28.75,28.88,28.63,28.75,436000,5.66188484011758,5.68748640635116,5.63825262513274,5.66188484011758,2213927.04973132,0.0,1.0
1994-02-08,28.5,28.75,28.38,28.75,297100,5.61265105889917,5.66188484011758,5.58901884391433,5.66188484011758,1508618.63870453,0.0,1.0
1994-02-09,28.88,28.88,28.5,28.63,189300,5.68748640635116,5.68748640635116,5.61265105889917,5.63825262513274,961230.253472795,0.0,1.0
1994-02-10,28.5,28.88,28.5,28.75,612400,5.61265105889917,5.68748640635116,5.61265105889917,5.66188484011758,3109653.49829234,0.0,1.0
1994-02-11,29.0,29.0,28.38,28.5,150300,5.711118621336,5.711118621336,5.58901884391433,5.61265105889917,763195.494437195,0.0,1.0
1994-02-14,28.5,29.0,28.38,28.88,208300,5.61265105889917,5.711118621336,5.58901884391433,5.68748640635116,1057708.72582347,0.0,1.0
1994-02-15,28.88,29.0,28.63,28.63,114300,5.68748640635116,5.711118621336,5.63825262513274,5.63825262513274,580394.178404334,0.0,1.0
1994-02-16,28.5,29.0,28.38,28.88,135000,5.61265105889917,5.711118621336,5.58901884391433,5.68748640635116,685504.935123229,0.0,1.0
1994-02-17,28.25,28.63,28.13,28.63,386000,5.56341727768076,5.63825262513274,5.53978506269592,5.63825262513274,1960036.33301901,0.0,1.0
1994-02-18,27.5,28.13,27.5,28.0,439600,5.41571593402551,5.53978506269592,5.41571593402551,5.51418349646234,2232207.18133461,0.0,1.0
1994-02-22,28.0,28.5,27.63,27.88,341100,5.51418349646234,5.61265105889917,5.44131750025909,5.4905512814775,1732042.46941136,0.0,1.0
1994-02-23,28.13,28.13,27.75,28.13,288900,5.53978506269592,5.53978506269592,5.46494971524393,5.53978506269592,1466980.56116371,0.0,1.0
1994-02-24,27.88,28.25,27.88,28.13,634900,5.4905512814775,5.56341727768076,5.4905512814775,5.53978506269592,3223904.32081288,0.0,1.0
1994-02-25,28.0,28.25,27.88,28.0,182000,5.51418349646234,5.56341727768076,5.4905512814775,5.51418349646234,924162.208832799,0.0,1.0
1994-02-28,28.13,28.63,28.13,28.13,848900,5.53978506269592,5.63825262513274,5.53978506269592,5.53978506269592,4310556.58834155,0.0,1.0
1994-03-01,28.0,28.13,27.75,28.0,363400,5.51418349646234,5.53978506269592,5.46494971524393,5.51418349646234,1845277.72906505,0.0,1.0
1994-03-02,28.13,28.25,27.88,28.0,1222200,5.53978506269592,5.56341727768076,5.4905512814775,5.51418349646234,6206104.67931563,0.0,1.0
1994-03-03,27.75,28.13,27.75,28.13,313500,5.46494971524393,5.53978506269592,5.46494971524393,5.53978506269592,1591894.79378617,0.0,1.0
1994-03-04,28.63,28.63,27.75,27.75,885500,5.63825262513274,5.63825262513274,5.46494971524393,5.46494971524393,4496404.59297496,0.0,1.0
1994-03-07,29.0,29.25,29.0,29.0,647700,5.711118621336,5.76035240255441,5.711118621336,5.711118621336,3288900.34429123,0.0,1.0
1994-03-08,28.88,29.25,28.75,29.13,359000,5.68748640635116,5.76035240255441,5.66188484011758,5.73672018756957,1822935.34599437,0.0,1.0
1994-03-09,29.13,29.38,28.75,28.88,352300,5.73672018756957,5.78595396878799,5.66188484011758,5.68748640635116,1788913.98995492,0.0,1.0
1994-03-10,28.88,29.13,28.63,29.13,174800,5.68748640635116,5.73672018756957,5.63825262513274,5.73672018756957,887601.945626226,0.0,1.0
1994-03-11,29.0,29.13,28.38,28.5,189800,5.711118621336,5.73672018756957,5.58901884391433,5.61265105889917,963769.160639918,0.0,1.0
1994-03-14,29.0,29.25,28.88,29.0,1528000,5.711118621336,5.76035240255441,5.68748640635116,5.711118621336,7758900.3027281,0.0,1.0
1994-03-15,28.0,28.38,28.0,28.38,545200,5.61560508577227,5.69181686907918,5.61560508577227,5.69181686907918,2718424.7764639,0.515,1.0
1994-03-16,28.0,28.13,27.5,28.0,454200,5.61560508577227,5.64167753795622,5.51532642352634,5.61560508577227,2264689.16630576,0.0,1.0
1994-03-17,27.75,28.0,27.63,27.75,1592300,5.56546575464931,5.61560508577227,5.54139887571028,5.56546575464931,7939375.95664611,0.0,1.0
1994-03-18,27.75,28.0,27.75,27.75,1708100,5.56546575464931,5.61560508577227,5.56546575464931,5.56546575464931,8516766.98583634,0.0,1.0
1994-03-21,27.63,27.75,27.38,27.5,237700,5.54139887571028,5.56546575464931,5.49125954458732,5.51532642352634,1185197.30257789,0.0,1.0
1994-03-22,28.0,28.13,27.5,27.63,353200,5.61560508577227,5.64167753795622,5.51532642352634,5.54139887571028,1761092.5000863,0.0,1.0
1994-03-23,27.63,28.25,27.63,28.13,270100,5.54139887571028,5.66574441689524,5.54139887571028,5.64167753795622,1346747.12421661,0.0,1.0
1994-03-24,27.13,27.75,27.0,27.75,331200,5.44112021346435,5.56546575464931,5.41504776128041,5.56546575464931,1651398.17675136,0.0,1.0
1994-03-25,27.13,27.38,26.88,27.13,405800,5.44112021346435,5.49125954458732,5.39098088234138,5.44112021346435,2023361.65496891,0.0,1.0
1994-03-28,27.5,27.5,27.0,27.25,434000,5.51532642352634,5.51532642352634,5.41504776128041,5.46518709240337,2163969.83306187,0.0,1.0
1994-03-29,27.25,27.38,27.0,27.38,184100,5.46518709240337,5.49125954458732,5.41504776128041,5.49125954458732,917942.042089148,0.0,1.0
1994-03-30,26.75,27.13,26.75,27.0,175800,5.36490843015744,5.44112021346435,5.36490843015744,5.41504776128041,876557.36555824,0.0,1.0
1994-03-31,26.5,26.88,26.0,26.88,218800,5.31476909903447,5.39098088234138,5.21449043678854,5.39098088234138,1090959.90662197,0.0,1.0
1994-04-04,26.25,26.75,26.13,26.25,173500,5.26462976791151,5.36490843015744,5.24056288897248,5.26462976791151,865089.322664133,0.0,1.0
1994-04-05,27.13,27.25,26.25,26.38,807600,5.44112021346435,5.46518709240337,5.26462976791151,5.29070222009545,4026778.88751328,0.0,1.0
1994-04-06,26.75,27.0,26.63,27.0,438100,5.36490843015744,5.41504776128041,5.34084155121842,5.41504776128041,2184412.86604701,0.0,1.0
1994-04-07,26.75,26.88,26.5,26.75,285900,5.36490843015744,5.39098088234138,5.31476909903447,5.36490843015744,1425527.59279352,0.0,1.0
1994-04-08,26.13,26.25,25.5,26.25,421300,5.24056288897248,5.26462976791151,5.11421177454261,5.26462976791151,2100646.29186397,0.0,1.0
1994-04-11,25.88,26.13,25.75,26.13,622900,5.19042355784952,5.24056288897248,5.16435110566557,5.24056288897248,3105845.18206045,0.0,1.0
1994-04-12,25.63,25.88,25.5,25.88,464700,5.14028422672655,5.19042355784952,5.11421177454261,5.19042355784952,2317043.27517016,0.0,1.0
1994-04-13,25.88,26.0,25.63,25.63,121200,5.19042355784952,5.21449043678854,5.14028422672655,5.14028422672655,604315.99946336,0.0,1.0
1994-04-14,26.13,26.25,25.75,25.75,145700,5.24056288897248,5.26462976791151,5.16435110566557,5.16435110566557,726475.586813627,0.0,1.0
1994-04-15,25.88,26.25,25.75,26.0,249300,5.19042355784952,5.26462976791151,5.16435110566557,5.21449043678854,1243036.12760904,0.0,1.0
1994-04-18,25.88,26.13,25.75,26.0,169300,5.19042355784952,5.24056288897248,5.16435110566557,5.21449043678854,844147.679118373,0.0,1.0
1994-04-19,26.13,26.25,25.88,25.88,199100,5.24056288897248,5.26462976791151,5.19042355784952,5.19042355784952,992733.626181147,0.0,1.0
1994-04-20,26.75,27.0,26.13,26.13,286100,5.36490843015744,5.41504776128041,5.24056288897248,5.24056288897248,1426524.81391475,0.0,1.0
1994-04-21,26.88,27.13,26.75,26.88,274100,5.39098088234138,5.44112021346435,5.36490843015744,5.39098088234138,1366691.54664115,0.0,1.0
1994-04-22,26.5,27.13,26.5,27.0,393600,5.31476909903447,5.44112021346435,5.31476909903447,5.41504776128041,1962531.16657408,0.0,1.0
1994-04-25,26.75,27.0,26.5,26.5,167300,5.36490843015744,5.41504776128041,5.31476909903447,5.31476909903447,834175.467906107,0.0,1.0
1994-04-26,26.63,26.75,26.25,26.75,199500,5.34084155121842,5.36490843015744,5.26462976791151,5.36490843015744,994728.068423599,0.0,1.0
1994-04-28,26.38,26.63,26.13,26.63,211600,5.29070222009545,5.34084155121842,5.24056288897248,5.34084155121842,1055059.94625781,0.0,1.0
1994-04-29,27.0,27.0,26.25,26.25,617400,5.41504776128041,5.41504776128041,5.26462976791151,5.26462976791151,3078421.60122672,0.0,1.0
1994-05-02,26.75,27.0,26.63,27.0,226600,5.36490843015744,5.41504776128041,5.34084155121842,5.41504776128041,1129851.53034981,0.0,1.0
1994-05-03,26.88,26.88,26.5,26.75,253800,5.39098088234138,5.39098088234138,5.31476909903447,5.36490843015744,1265473.60283664,0.0,1.0
1994-05-04,26.38,26.88,26.25,26.88,154100,5.29070222009545,5.39098088234138,5.26462976791151,5.39098088234138,768358.873905147,0.0,1.0
1994-05-05,26.38,26.5,26.25,26.5,112000,5.29070222009545,5.31476909903447,5.26462976791151,5.31476909903447,558443.827886933,0.0,1.0
1994-05-06,25.75,26.13,25.75,26.13,198600,5.16435110566557,5.24056288897248,5.16435110566557,5.24056288897248,990240.573378081,0.0,1.0
1994-05-09,25.13,25.75,24.88,25.63,374000,5.04000556448061,5.16435110566557,4.98986623335765,5.14028422672655,1864803.49669387,0.0,1.0
1994-05-10,25.38,25.63,24.75,25.5,431700,5.09014489560358,5.14028422672655,4.96379378117371,5.11421177454261,2152501.79016776,0.0,1.0
1994-05-11,24.88,25.38,24.75,25.25,367000,4.98986623335765,5.09014489560358,4.96379378117371,5.06407244341964,1829900.75745093,0.0,1.0
1994-05-12,24.75,25.0,24.5,24.88,245000,4.96379378117371,5.01393311229667,4.91365445005074,4.98986623335765,1221595.87350267,0.0,1.0
1994-05-13,24.75,24.75,24.38,24.63,151700,4.96379378117371,4.96379378117371,4.88958757111171,4.93972690223468,756392.220450426,0.0,1.0
1994-05-16,24.38,24.75,24.25,24.5,285200,4.88958757111171,4.96379378117371,4.86351511892777,4.91365445005074,1422037.31886923,0.0,1.0
1994-05-17,25.0,25.13,24.25,24.25,206400,5.01393311229667,5.04000556448061,4.86351511892777,4.86351511892777,1029132.19710592,0.0,1.0
1994-05-18,25.25,25.25,24.75,25.25,272600,5.06407244341964,5.06407244341964,4.96379378117371,5.06407244341964,1359212.38823195,0.0,1.0
1994-05-19,25.25,25.5,25.13,25.25,109900,5.06407244341964,5.11421177454261,5.04000556448061,5.06407244341964,547973.006114053,0.0,1.0
1994-05-20,25.13,25.38,25.0,25.25,175500,5.04000556448061,5.09014489560358,5.01393311229667,5.06407244341964,875061.533876401,0.0,1.0
1994-05-23,24.88,25.38,24.88,25.25,145100,4.98986623335765,5.09014489560358,4.98986623335765,5.06407244341964,723483.923449947,0.0,1.0
1994-05-24,24.88,25.13,24.63,25.0,430200,4.98986623335765,5.04000556448061,4.93972690223468,5.01393311229667,2145022.63175856,0.0,1.0
1994-05-25,25.25,25.38,24.88,25.0,170300,5.06407244341964,5.09014489560358,4.98986623335765,5.01393311229667,849133.784724507,0.0,1.0
1994-05-26,26.0,26.13,25.38,25.5,342500,5.21449043678854,5.24056288897248,5.09014489560358,5.11421177454261,1707741.17010067,0.0,1.0
1994-05-27,26.0,26.0,25.75,25.88,110500,5.21449043678854,5.21449043678854,5.16435110566557,5.19042355784952,550964.669477734,0.0,1.0
1994-05-31,25.75,25.88,25.0,25.88,85700,5.16435110566557,5.19042355784952,5.01393311229667,5.19042355784952,427309.250445627,0.0,1.0
1994-06-01,26.25,26.25,25.63,25.75,338100,5.26462976791151,5.26462976791151,5.14028422672655,5.16435110566557,1685802.30543368,0.0,1.0
1994-06-02,26.38,26.38,26.13,26.25,270000,5.29070222009545,5.29070222009545,5.24056288897248,5.26462976791151,1346248.513656,0.0,1.0
1994-06-03,26.5,26.5,26.25,26.38,157800,5.31476909903447,5.31476909903447,5.26462976791151,5.29070222009545,786807.464647841,0.0,1.0
1994-06-06,26.38,26.63,26.38,26.5,121600,5.29070222009545,5.34084155121842,5.29070222009545,5.31476909903447,606310.441705813,0.0,1.0
1994-06-07,26.38,26.5,26.25,26.5,608600,5.29070222009545,5.31476909903447,5.26462976791151,5.31476909903447,3034543.87189275,0.0,1.0
1994-06-08,26.5,26.63,26.38,26.5,194800,5.31476909903447,5.34084155121842,5.29070222009545,5.31476909903447,971293.372074774,0.0,1.0
1994-06-09,26.63,26.63,26.5,26.5,78400,5.34084155121842,5.34084155121842,5.31476909903447,5.31476909903447,390910.679520853,0.0,1.0
1994-06-10,26.5,26.63,26.38,26.63,334700,5.31476909903447,5.34084155121842,5.29070222009545,5.34084155121842,1668849.54637283,0.0,1.0
1994-06-13,26.63,26.63,26.38,26.5,331900,5.34084155121842,5.34084155121842,5.29070222009545,5.31476909903447,1654888.45067565,0.0,1.0
1994-06-14,26.75,26.75,26.5,26.63,289800,5.36490843015744,5.36490843015744,5.31476909903447,5.34084155121842,1444973.40465744,0.0,1.0
1994-06-15,26.0,26.13,26.0,26.0,1223300,5.31777745890185,5.34436634619636,5.31777745890185,5.31777745890185,5981032.53583087,0.515,1.0
1994-06-16,25.88,26.13,25.75,26.0,857500,5.29323387063,5.34436634619636,5.26664498333549,5.31777745890185,4192540.99523827,0.0,1.0
1994-06-17,25.5,26.0,25.5,26.0,308900,5.21551250776912,5.31777745890185,5.21551250776912,5.31777745890185,1510292.61041295,0.0,1.0
1994-06-20,25.25,25.38,25.0,25.25,190500,5.16438003220276,5.19096891949727,5.1132475566364,5.16438003220276,931404.151128735,0.0,1.0
1994-06-21,24.75,25.13,24.5,25.0,212800,5.06211508107003,5.1398364439309,5.01098260550367,5.1132475566364,1040434.66330811,0.0,1.0
1994-06-22,25.0,25.0,24.75,24.88,305400,5.1132475566364,5.1132475566364,5.06211508107003,5.08870396836454,1493180.19818748,0.0,1.0
1994-06-23,25.25,25.63,25.13,25.13,141600,5.16438003220276,5.24210139506363,5.1398364439309,5.1398364439309,692319.306035847,0.0,1.0
1994-06-24,24.75,25.25,24.75,25.0,116900,5.06211508107003,5.16438003220276,5.06211508107003,5.1132475566364,571554.568330442,0.0,1.0
1994-06-27,25.0,25.13,24.5,24.75,164500,5.1132475566364,5.1398364439309,5.01098260550367,5.06211508107003,804283.374596728,0.0,1.0
1994-06-28,24.75,25.25,24.75,25.13,302500,5.06211508107003,5.16438003220276,5.06211508107003,5.1398364439309,1479001.34234353,0.0,1.0
1994-06-29,24.88,25.13,24.63,24.75,417200,5.08870396836454,5.1398364439309,5.03757149279818,5.06211508107003,2039799.53727511,0.0,1.0
1994-06-30,24.75,25.0,24.5,24.88,202100,5.06211508107003,5.1132475566364,5.01098260550367,5.08870396836454,988119.574504553,0.0,1.0
1994-07-01,24.63,24.88,24.63,24.88,66600,5.03757149279818,5.08870396836454,5.03757149279818,5.08870396836454,325624.758347369,0.0,1.0
1994-07-05,24.75,24.88,24.5,24.75,157600,5.06211508107003,5.08870396836454,5.01098260550367,5.06211508107003,770547.476209389,0.0,1.0
1994-07-06,24.88,25.13,24.75,24.75,160300,5.08870396836454,5.1398364439309,5.06211508107003,5.06211508107003,783748.479926174,0.0,1.0
1994-07-07,25.25,25.25,24.88,24.88,121700,5.16438003220276,5.16438003220276,5.08870396836454,5.08870396836454,595023.019382504,0.0,1.0
1994-07-08,25.38,25.38,25.0,25.0,137800,5.19096891949727,5.19096891949727,5.1132475566364,5.1132475566364,673740.115619631,0.0,1.0
1994-07-11,25.13,25.5,25.13,25.25,288700,5.1398364439309,5.21551250776912,5.1398364439309,5.16438003220276,1411529.54556885,0.0,1.0
1994-07-12,25.0,25.38,24.88,25.13,227400,5.1132475566364,5.19096891949727,5.08870396836454,5.1398364439309,1111817.86859147,0.0,1.0
1994-07-13,25.13,25.25,25.0,25.13,98600,5.1398364439309,5.16438003220276,5.1132475566364,5.1398364439309,482081.098694453,0.0,1.0
1994-07-14,25.63,25.63,25.25,25.25,261700,5.24210139506363,5.24210139506363,5.16438003220276,5.16438003220276,1279519.508401,0.0,1.0
1994-07-15,25.88,25.88,25.5,25.5,176600,5.29323387063,5.29323387063,5.21551250776912,5.21551250776912,863443.42829047,0.0,1.0
1994-07-18,25.5,25.75,25.38,25.63,171900,5.21551250776912,5.26664498333549,5.19096891949727,5.24210139506363,840463.903301993,0.0,1.0
1994-07-19,25.5,25.63,25.38,25.5,100400,5.21551250776912,5.24210139506363,5.19096891949727,5.21551250776912,490881.767838977,0.0,1.0
1994-07-20,25.38,25.63,25.25,25.5,78400,5.19096891949727,5.24210139506363,5.16438003220276,5.21551250776912,383318.033850356,0.0,1.0
1994-07-21,25.38,25.38,25.13,25.25,148400,5.19096891949727,5.19096891949727,5.1398364439309,5.16438003220276,725566.278359602,0.0,1.0
1994-07-22,25.63,25.63,25.38,25.5,141100,5.24210139506363,5.24210139506363,5.19096891949727,5.21551250776912,689874.675717924,0.0,1.0
1994-07-25,25.63,25.63,25.5,25.63,96300,5.24210139506363,5.24210139506363,5.21551250776912,5.24210139506363,470835.799232006,0.0,1.0
1994-07-26,25.63,25.63,25.5,25.5,140100,5.24210139506363,5.24210139506363,5.21551250776912,5.21551250776912,684985.415082078,0.0,1.0
1994-07-27,25.38,25.63,25.25,25.5,209500,5.19096891949727,5.24210139506363,5.16438003220276,5.21551250776912,1024300.10320982,0.0,1.0
1994-07-28,26.13,26.13,25.38,25.38,111800,5.34436634619636,5.34436634619636,5.19096891949727,5.19096891949727,546619.339087625,0.0,1.0
1994-07-29,26.38,26.63,26.0,26.13,142000,5.39549882176272,5.44663129732909,5.31777745890185,5.34436634619636,694275.010290186,0.0,1.0
1994-08-01,26.88,26.88,26.38,26.5,228400,5.49776377289545,5.49776377289545,5.39549882176272,5.42004241003458,1116707.12922731,0.0,1.0
1994-08-02,26.88,27.0,26.63,26.88,124400,5.49776377289545,5.52230736116731,5.44663129732909,5.49776377289545,608224.02309929,0.0,1.0
1994-08-03,26.75,26.75,26.63,26.75,212000,5.47117488560094,5.47117488560094,5.44663129732909,5.47117488560094,1036523.25479943,0.0,1.0
1994-08-04,27.13,27.13,26.75,26.75,274200,5.54889624846182,5.54889624846182,5.47117488560094,5.47117488560094,1340635.26634908,0.0,1.0
1994-08-05,26.63,27.0,26.5,27.0,182300,5.44663129732909,5.52230736116731,5.42004241003458,5.52230736116731,891312.213914794,0.0,1.0
1994-08-08,27.13,27.13,26.5,26.63,226300,5.54889624846182,5.54889624846182,5.42004241003458,5.44663129732909,1106439.68189203,0.0,1.0
1994-08-09,27.0,27.0,26.75,27.0,231100,5.52230736116731,5.52230736116731,5.47117488560094,5.52230736116731,1129908.1329441,0.0,1.0
1994-08-10,27.0,27.13,26.63,27.0,140600,5.52230736116731,5.54889624846182,5.44663129732909,5.52230736116731,687430.0454,0.0,1.0
1994-08-11,26.63,27.13,26.5,27.0,148600,5.44663129732909,5.54889624846182,5.42004241003458,5.52230736116731,726544.130486771,0.0,1.0
1994-08-12,27.13,27.25,26.5,26.63,157500,5.54889624846182,5.57343983673367,5.42004241003458,5.44663129732909,770058.550145804,0.0,1.0
1994-08-15,26.63,27.13,26.63,27.13,135800,5.44663129732909,5.54889624846182,5.44663129732909,5.54889624846182,663961.594347938,0.0,1.0
1994-08-16,27.25,27.25,26.5,26.63,163300,5.57343983673367,5.57343983673367,5.42004241003458,5.44663129732909,798416.261833714,0.0,1.0
1994-08-17,26.88,27.25,26.88,27.13,85100,5.49776377289545,5.57343983673367,5.49776377289545,5.54889624846182,416076.080110527,0.0,1.0
1994-08-18,26.5,26.75,26.5,26.63,117500,5.42004241003458,5.47117488560094,5.42004241003458,5.44663129732909,574488.124711949,0.0,1.0
1994-08-19,27.0,27.0,26.63,26.75,159700,5.52230736116731,5.52230736116731,5.44663129732909,5.47117488560094,780814.923544666,0.0,1.0
1994-08-22,26.75,27.0,26.75,26.75,73800,5.47117488560094,5.52230736116731,5.47117488560094,5.47117488560094,360827.434925463,0.0,1.0
1994-08-23,27.13,27.38,26.88,26.88,178500,5.54889624846182,5.60002872402818,5.49776377289545,5.49776377289545,872733.023498578,0.0,1.0
1994-08-24,27.0,27.25,26.88,27.13,78300,5.52230736116731,5.57343983673367,5.49776377289545,5.54889624846182,382829.107786771,0.0,1.0
1994-08-25,26.88,27.38,26.88,27.13,197900,5.49776377289545,5.60002872402818,5.49776377289545,5.54889624846182,967584.679833999,0.0,1.0
1994-08-26,27.13,27.38,26.88,27.0,252600,5.54889624846182,5.60002872402818,5.49776377289545,5.52230736116731,1235027.23661479,0.0,1.0
1994-08-29,27.25,27.38,27.0,27.0,181100,5.57343983673367,5.60002872402818,5.52230736116731,5.52230736116731,885445.101151779,0.0,1.0
1994-08-30,27.25,27.38,27.25,27.38,64000,5.57343983673367,5.60002872402818,5.57343983673367,5.60002872402818,312912.680694168,0.0,1.0
1994-08-31,27.25,27.5,27.13,27.13,220100,5.57343983673367,5.62457231230004,5.54889624846182,5.54889624846182,1076126.26594979,0.0,1.0
1994-09-01,26.75,27.13,26.63,27.13,174100,5.47117488560094,5.54889624846182,5.44663129732909,5.54889624846182,851220.276700855,0.0,1.0
1994-09-02,26.63,27.0,26.5,26.75,145700,5.44663129732909,5.52230736116731,5.42004241003458,5.47117488560094,712365.274642817,0.0,1.0
1994-09-06,26.25,26.5,26.0,26.38,205500,5.36890993446822,5.42004241003458,5.31777745890185,5.39549882176272,1004743.06066643,0.0,1.0
1994-09-07,26.0,26.13,25.88,26.13,225400,5.31777745890185,5.34436634619636,5.29323387063,5.34436634619636,1102039.34731977,0.0,1.0
1994-09-08,26.25,26.38,25.88,25.88,282200,5.36890993446822,5.39549882176272,5.29323387063,5.29323387063,1379749.35143585,0.0,1.0
1994-09-09,26.0,26.13,25.88,26.0,378200,5.31777745890185,5.34436634619636,5.29323387063,5.31777745890185,1849118.3724771,0.0,1.0
1994-09-12,25.75,26.0,25.75,25.88,183100,5.26664498333549,5.31777745890185,5.26664498333549,5.29323387063,895223.622423471,0.0,1.0
1994-09-13,25.88,26.0,25.63,25.75,462500,5.29323387063,5.31777745890185,5.24210139506363,5.26664498333549,2261283.04407895,0.0,1.0
1994-09-14,25.5,26.0,25.38,26.0,4096900,5.21551250776912,5.31777745890185,5.19096891949727,5.31777745890185,20030811.898999,0.0,1.0
1994-09-15,25.0,25.0,24.75,25.0,583200,5.21858045630311,5.21858045630311,5.16639465174007,5.21858045630311,2793863.22048364,0.515,1.0
1994-09-16,24.5,25.0,24.5,24.75,1167200,5.11420884717704,5.21858045630311,5.11420884717704,5.16639465174007,5591558.90080335,0.0,1.0
1994-09-19,24.88,25.0,24.63,24.75,160500,5.19353127011285,5.21858045630311,5.14134546554982,5.16639465174007,768887.25460841,0.0,1.0
1994-09-20,24.5,24.75,24.5,24.75,191100,5.11420884717704,5.16639465174007,5.11420884717704,5.16639465174007,915478.843337491,0.0,1.0
1994-09-21,24.5,24.63,24.25,24.5,232500,5.11420884717704,5.14134546554982,5.06202304261401,5.11420884717704,1113808.63985331,0.0,1.0
1994-09-22,24.88,25.13,24.75,24.75,293900,5.19353127011285,5.24571707467588,5.16639465174007,5.16639465174007,1407949.93227048,0.0,1.0
1994-09-23,24.88,25.0,24.75,24.75,163700,5.19353127011285,5.21858045630311,5.16639465174007,5.16639465174007,784217.093952628,0.0,1.0
1994-09-26,25.0,25.0,24.75,24.75,74900,5.21858045630311,5.21858045630311,5.16639465174007,5.16639465174007,358814.052150591,0.0,1.0
1994-09-27,24.88,25.13,24.88,25.0,158100,5.19353127011285,5.24571707467588,5.19353127011285,5.21858045630311,757389.875100247,0.0,1.0
1994-09-28,25.0,25.13,24.88,24.88,429200,5.21858045630311,5.24571707467588,5.19353127011285,5.19353127011285,2056114.70204317,0.0,1.0
1994-09-29,25.25,25.25,24.88,24.88,173100,5.27076626086614,5.27076626086614,5.19353127011285,5.19353127011285,829248.497026266,0.0,1.0
1994-09-30,25.5,25.5,25.25,25.5,130200,5.32295206542917,5.32295206542917,5.27076626086614,5.32295206542917,623732.83831785,0.0,1.0
1994-10-03,25.38,25.38,25.13,25.38,128300,5.29790287923891,5.29790287923891,5.24571707467588,5.29790287923891,614630.746207222,0.0,1.0
1994-10-04,25.0,25.38,25.0,25.25,180400,5.21858045630311,5.29790287923891,5.21858045630311,5.27076626086614,864219.693030262,0.0,1.0
1994-10-05,24.88,25.0,24.75,24.88,141600,5.19353127011285,5.21858045630311,5.16639465174007,5.19353127011285,678345.390981626,0.0,1.0
1994-10-06,25.0,25.13,24.75,24.88,108300,5.21858045630311,5.24571707467588,5.16639465174007,5.19353127011285,518819.250305861,0.0,1.0
1994-10-07,25.13,25.25,24.88,25.0,147200,5.24571707467588,5.27076626086614,5.19353127011285,5.21858045630311,705172.609834007,0.0,1.0
1994-10-10,25.25,25.5,25.13,25.25,123500,5.27076626086614,5.32295206542917,5.24571707467588,5.27076626086614,591635.987190895,0.0,1.0
1994-10-11,25.88,25.88,25.38,25.5,181300,5.40227448836497,5.40227448836497,5.29790287923891,5.32295206542917,868531.210345825,0.0,1.0
1994-10-12,25.75,25.88,25.63,25.75,172000,5.3751378699922,5.40227448836497,5.35008868380194,5.3751378699922,823978.864751692,0.0,1.0
1994-10-13,26.13,26.13,25.88,26.0,116600,5.45446029292801,5.45446029292801,5.40227448836497,5.42732367455523,558581.021104926,0.0,1.0
1994-10-14,26.38,26.38,26.25,26.25,98300,5.50664609749104,5.50664609749104,5.47950947911826,5.47950947911826,470913.502355182,0.0,1.0
1994-10-17,26.13,26.63,26.0,26.25,185400,5.45446029292801,5.55883190205407,5.42732367455523,5.47950947911826,888172.567005602,0.0,1.0
1994-10-18,26.13,26.25,26.0,26.25,310300,5.45446029292801,5.47950947911826,5.42732367455523,5.47950947911826,1486515.35890959,0.0,1.0
1994-10-19,25.88,26.13,25.75,26.13,109600,5.40227448836497,5.45446029292801,5.3751378699922,5.45446029292801,525046.997539451,0.0,1.0
1994-10-20,25.38,26.13,25.38,26.0,182600,5.29790287923891,5.45446029292801,5.29790287923891,5.42732367455523,874758.957579413,0.0,1.0
1994-10-21,25.63,25.75,25.5,25.63,132800,5.35008868380194,5.3751378699922,5.32295206542917,5.35008868380194,636188.332785028,0.0,1.0
1994-10-24,25.13,25.75,25.0,25.63,226700,5.24571707467588,5.3751378699922,5.21858045630311,5.35008868380194,1086023.30604191,0.0,1.0
1994-10-25,25.38,25.5,25.13,25.13,434100,5.29790287923891,5.32295206542917,5.24571707467588,5.24571707467588,2079588.51853901,0.0,1.0
1994-10-26,25.5,25.75,25.38,25.63,76300,5.32295206542917,5.3751378699922,5.29790287923891,5.35008868380194,365520.856863686,0.0,1.0
1994-10-27,25.75,25.88,25.5,25.75,232600,5.3751378699922,5.40227448836497,5.32295206542917,5.3751378699922,1114287.69733281,0.0,1.0
1994-10-28,26.38,26.5,25.88,25.88,287000,5.50664609749104,5.53169528368129,5.40227448836497,5.40227448836497,1374894.96618451,0.0,1.0
1994-10-31,26.38,26.5,26.25,26.38,299000,5.50664609749104,5.53169528368129,5.47950947911826,5.50664609749104,1432381.86372532,0.0,1.0
1994-11-01,25.88,26.25,25.63,26.13,157300,5.40227448836497,5.47950947911826,5.35008868380194,5.45446029292801,753557.415264194,0.0,1.0
1994-11-02,25.88,26.13,25.75,25.88,149200,5.40227448836497,5.45446029292801,5.3751378699922,5.40227448836497,714753.759424143,0.0,1.0
1994-11-03,26.38,26.5,25.88,25.88,595100,5.50664609749104,5.53169528368129,5.40227448836497,5.40227448836497,2850871.06054495,0.0,1.0
1994-11-04,26.0,26.38,25.88,26.38,163900,5.42732367455523,5.50664609749104,5.40227448836497,5.50664609749104,785175.208911642,0.0,1.0
1994-11-07,26.0,26.0,25.63,25.75,102200,5.42732367455523,5.42732367455523,5.35008868380194,5.3751378699922,489596.744055947,0.0,1.0
1994-11-08,26.25,26.25,25.88,26.0,308500,5.47950947911826,5.47950947911826,5.40227448836497,5.42732367455523,1477892.32427847,0.0,1.0
1994-11-09,25.88,26.38,25.63,26.25,122400,5.40227448836497,5.50664609749104,5.35008868380194,5.47950947911826,586366.354916321,0.0,1.0
1994-11-10,26.25,26.25,25.75,26.0,1290500,5.47950947911826,5.47950947911826,5.3751378699922,5.42732367455523,6182236.77303523,0.0,1.0
1994-11-11,26.0,26.25,26.0,26.13,960400,5.42732367455523,5.47950947911826,5.42732367455523,5.45446029292801,4600868.03318329,0.0,1.0
1994-11-14,26.0,26.13,26.0,26.13,100600,5.42732367455523,5.45446029292801,5.42732367455523,5.45446029292801,481931.824383839,0.0,1.0
1994-11-15,26.0,26.13,25.88,25.88,109900,5.42732367455523,5.45446029292801,5.40227448836497,5.40227448836497,526484.169977971,0.0,1.0
1994-11-16,26.13,26.13,25.88,25.88,116800,5.45446029292801,5.45446029292801,5.40227448836497,5.40227448836497,559539.136063939,0.0,1.0
1994-11-17,25.63,26.13,25.63,26.13,87900,5.35008868380194,5.45446029292801,5.35008868380194,5.45446029292801,421091.524486476,0.0,1.0
1994-11-18,25.88,26.0,25.63,25.75,565200,5.40227448836497,5.42732367455523,5.35008868380194,5.3751378699922,2707632.87417242,0.0,1.0
1994-11-21,25.63,26.13,25.63,25.88,85800,5.35008868380194,5.45446029292801,5.35008868380194,5.40227448836497,411031.317416833,0.0,1.0
1994-11-22,25.88,26.0,25.38,25.5,266600,5.40227448836497,5.42732367455523,5.29790287923891,5.32295206542917,1277167.24036512,0.0,1.0
1994-11-23,26.5,26.5,25.38,25.5,400100,5.53169528368129,5.53169528368129,5.29790287923891,5.32295206542917,1916708.9755067,0.0,1.0
1994-11-25,26.38,26.63,26.25,26.5,99800,5.50664609749104,5.55883190205407,5.47950947911826,5.53169528368129,478099.364547784,0.0,1.0
1994-11-28,26.81,26.88,26.0,26.25,397200,5.59640568133945,5.6110177066171,5.42732367455523,5.47950947911826,1902816.308601,0.0,1.0
1994-11-29,27.0,27.13,26.63,26.88,313200,5.63606689280735,5.66320351118013,5.55883190205407,5.6110177066171,1500408.02581529,0.0,1.0
1994-11-30,26.63,27.0,26.63,27.0,151100,5.55883190205407,5.63606689280735,5.55883190205407,5.63606689280735,723855.851534771,0.0,1.0
1994-12-01,26.25,26.63,26.25,26.63,111900,5.47950947911826,5.55883190205407,5.47950947911826,5.55883190205407,536065.319568107,0.0,1.0
1994-12-02,26.88,26.88,26.25,26.25,120700,5.6110177066171,5.6110177066171,5.47950947911826,5.47950947911826,578222.377764705,0.0,1.0
1994-12-05,27.25,27.38,26.75,26.75,174700,5.68825269737038,5.71538931574316,5.58388108824432,5.58388108824432,836913.416698376,0.0,1.0
1994-12-06,27.38,27.5,27.13,27.25,243200,5.71538931574316,5.74043850193342,5.66320351118013,5.68825269737038,1165067.79016053,0.0,1.0
1994-12-07,26.88,27.38,26.88,27.25,121200,5.6110177066171,5.71538931574316,5.6110177066171,5.68825269737038,580617.665162239,0.0,1.0
1994-12-08,26.63,27.25,26.63,26.88,436400,5.55883190205407,5.68825269737038,5.55883190205407,5.6110177066171,2090606.84056766,0.0,1.0
1994-12-09,27.0,27.0,26.5,26.5,732100,5.63606689280735,5.63606689280735,5.53169528368129,5.53169528368129,3507179.80746927,0.0,1.0
1994-12-12,26.75,27.5,26.75,27.0,1764400,5.58388108824432,5.74043850193342,5.58388108824432,5.63606689280735,8452490.16841794,0.0,1.0
1994-12-13,26.88,27.25,26.63,26.63,713600,5.71852046401694,5.79723521742789,5.66533481982036,5.66533481982036,3354288.59976939,0.515,1.0
1994-12-14,26.88,27.0,26.75,27.0,919700,5.71852046401694,5.7440495732313,5.69086392903472,5.7440495732313,4323065.05774651,0.0,1.0
1994-12-15,26.88,27.0,26.75,26.88,684100,5.71852046401694,5.7440495732313,5.69086392903472,5.71852046401694,3215623.36197063,0.0,1.0
1994-12-16,26.38,26.88,26.38,26.88,619500,5.61214917562377,5.71852046401694,5.61214917562377,5.71852046401694,2911969.99377402,0.0,1.0
1994-12-19,26.25,27.0,26.0,26.5,3041100,5.58449264064155,5.7440495732313,5.53130699644496,5.63767828483813,14294740.836265,0.0,1.0
1994-12-20,26.25,26.38,26.0,26.13,185600,5.58449264064155,5.61214917562377,5.53130699644496,5.55896353142718,872415.868998316,0.0,1.0
1994-12-21,26.38,26.5,26.25,26.38,750500,5.61214917562377,5.63767828483813,5.58449264064155,5.61214917562377,3527737.65993123,0.0,1.0
1994-12-22,26.5,26.63,26.38,26.5,197300,5.63767828483813,5.66533481982036,5.61214917562377,5.63767828483813,927411.912464267,0.0,1.0
1994-12-23,26.38,26.63,26.38,26.63,594000,5.61214917562377,5.66533481982036,5.61214917562377,5.66533481982036,2792106.82211746,0.0,1.0
1994-12-27,26.5,26.63,26.38,26.5,96600,5.63767828483813,5.66533481982036,5.61214917562377,5.63767828483813,454069.897334253,0.0,1.0
1994-12-28,26.5,26.63,26.38,26.5,167300,5.63767828483813,5.66533481982036,5.61214917562377,5.63767828483813,786396.416397729,0.0,1.0
1994-12-29,26.25,26.5,26.25,26.5,79600,5.58449264064155,5.63767828483813,5.58449264064155,5.63767828483813,374161.116229881,0.0,1.0
1994-12-30,26.25,26.38,26.0,26.25,141500,5.58449264064155,5.61214917562377,5.53130699644496,5.58449264064155,665123.089780505,0.0,1.0
1995-01-03,26.13,26.25,25.75,26.13,297900,5.55896353142718,5.58449264064155,5.47812135224837,5.55896353142718,1400283.87594073,0.0,1.0
1995-01-04,26.38,26.5,26.13,26.13,248400,5.61214917562377,5.63767828483813,5.55896353142718,5.55896353142718,1167608.30743094,0.0,1.0
1995-01-05,26.25,26.38,26.13,26.25,74800,5.58449264064155,5.61214917562377,5.55896353142718,5.58449264064155,351598.636859235,0.0,1.0
1995-01-06,26.75,26.75,26.25,26.38,173600,5.69086392903472,5.69086392903472,5.58449264064155,5.61214917562377,816009.670571701,0.0,1.0
1995-01-09,26.5,26.75,26.5,26.75,88800,5.63767828483813,5.69086392903472,5.63767828483813,5.69086392903472,417405.868356953,0.0,1.0
1995-01-10,26.75,27.13,26.5,26.63,666100,5.69086392903472,5.77170610821353,5.63767828483813,5.66533481982036,3131014.0643307,0.0,1.0
1995-01-11,26.63,27.0,26.5,27.0,333300,5.66533481982036,5.7440495732313,5.63767828483813,5.7440495732313,1566682.16129924,0.0,1.0
1995-01-12,26.75,26.75,26.63,26.63,99400,5.69086392903472,5.69086392903472,5.66533481982036,5.66533481982036,467231.343633797,0.0,1.0
1995-01-13,27.0,27.13,26.88,26.88,107200,5.7440495732313,5.77170610821353,5.71852046401694,5.71852046401694,503895.372611097,0.0,1.0
1995-01-16,27.38,27.63,27.0,27.13,218800,5.82489175241012,5.8780773966067,5.7440495732313,5.77170610821353,1028473.01797862,0.0,1.0
1995-01-17,27.25,27.38,27.25,27.38,202800,5.79723521742789,5.82489175241012,5.79723521742789,5.82489175241012,953264.753409799,0.0,1.0
1995-01-18,27.13,27.25,27.0,27.13,255000,5.77170610821353,5.79723521742789,5.7440495732313,5.77170610821353,1198631.71656558,0.0,1.0
1995-01-19,27.0,27.13,27.0,27.0,127000,5.7440495732313,5.77170610821353,5.7440495732313,5.7440495732313,596965.600015013,0.0,1.0
1995-01-20,27.13,27.13,26.88,27.13,211500,5.77170610821353,5.77170610821353,5.71852046401694,5.77170610821353,994159.247269095,0.0,1.0
1995-01-23,27.63,27.63,27.0,27.0,177100,5.8780773966067,5.8780773966067,5.7440495732313,5.7440495732313,832461.478446131,0.0,1.0
1995-01-24,27.75,27.88,27.5,27.63,191700,5.90360650582106,5.93126304080329,5.85042086162448,5.8780773966067,901089.01986518,0.0,1.0
1995-01-25,27.88,28.0,27.75,27.88,95400,5.93126304080329,5.95679215001765,5.90360650582106,5.93126304080329,448429.277491592,0.0,1.0
1995-01-26,27.63,28.0,27.63,27.88,456900,5.8780773966067,5.95679215001765,5.8780773966067,5.93126304080329,2147666.00509338,0.0,1.0
1995-01-27,27.75,27.75,27.63,27.75,332900,5.90360650582106,5.90360650582106,5.8780773966067,5.90360650582106,1564801.95468502,0.0,1.0
1995-01-30,27.63,27.75,27.5,27.63,427300,5.8780773966067,5.90360650582106,5.85042086162448,5.8780773966067,2008530.71564106,0.0,1.0
1995-01-31,28.13,28.13,28.13,28.13,233700,5.98444868499987,5.98444868499987,5.98444868499987,5.98444868499987,1098510.71435833,0.0,1.0
1995-02-01,27.88,28.25,27.75,28.25,700000,5.93126304080329,6.00997779421423,5.90360650582106,6.00997779421423,3290361.57488589,0.0,1.0
1995-02-02,27.88,28.0,27.75,27.88,665600,5.93126304080329,5.95679215001765,5.90360650582106,5.93126304080329,3128663.80606293,0.0,1.0
1995-02-03,28.75,29.0,28.38,28.38,511400,6.11634908260741,6.16953472680399,6.03763432919646,6.03763432919646,2403844.15628092,0.0,1.0
1995-02-06,28.63,28.75,28.63,28.75,140800,6.09081997339305,6.11634908260741,6.09081997339305,6.11634908260741,661832.728205619,0.0,1.0
1995-02-07,28.88,28.88,28.63,28.88,258000,6.14400561758963,6.14400561758963,6.09081997339305,6.14400561758963,1212733.26617223,0.0,1.0
1995-02-08,29.0,29.13,28.88,29.0,226200,6.16953472680399,6.19719126178622,6.14400561758963,6.16953472680399,1063256.8403417,0.0,1.0
1995-02-09,28.38,29.0,28.13,28.88,364400,6.03763432919646,6.16953472680399,5.98444868499987,6.14400561758963,1712868.22555489,0.0,1.0
1995-02-10,28.25,28.38,28.0,28.25,206600,6.00997779421423,6.03763432919646,5.95679215001765,6.00997779421423,971126.716244895,0.0,1.0
1995-02-13,28.25,28.38,28.13,28.25,154600,6.00997779421423,6.03763432919646,5.98444868499987,6.00997779421423,726699.856396228,0.0,1.0
1995-02-14,28.88,28.88,28.38,28.38,245900,6.14400561758963,6.14400561758963,6.03763432919646,6.03763432919646,1155857.01609206,0.0,1.0
1995-02-15,29.13,29.13,28.75,28.88,242200,6.19719126178622,6.19719126178622,6.11634908260741,6.14400561758963,1138465.10491052,0.0,1.0
1995-02-16,29.13,29.25,29.0,29.25,188600,6.19719126178622,6.22272037100058,6.16953472680399,6.22272037100058,886517.41860497,0.0,1.0
1995-02-17,29.25,29.25,29.13,29.13,224800,6.22272037100058,6.22272037100058,6.19719126178622,6.19719126178622,1056676.11719193,0.0,1.0
1995-02-21,29.25,29.38,29.13,29.13,304900,6.22272037100058,6.2503769059828,6.19719126178622,6.19719126178622,1433187.49168958,0.0,1.0
1995-02-22,29.38,29.38,29.13,29.25,134500,6.2503769059828,6.2503769059828,6.19719126178622,6.22272037100058,632219.474031647,0.0,1.0
1995-02-23,29.13,29.63,29.0,29.38,779200,6.19719126178622,6.30356255017939,6.16953472680399,6.2503769059828,3662642.48450155,0.0,1.0
1995-02-24,28.63,29.13,28.63,29.13,164200,6.09081997339305,6.19719126178622,6.09081997339305,6.19719126178622,771824.815137519,0.0,1.0
1995-02-27,28.63,28.75,28.38,28.75,228200,6.09081997339305,6.11634908260741,6.03763432919646,6.11634908260741,1072657.8734128,0.0,1.0
1995-02-28,28.63,28.75,28.5,28.63,116600,6.09081997339305,6.11634908260741,6.06316343841082,6.09081997339305,548080.228045278,0.0,1.0
1995-03-01,28.5,28.63,28.38,28.5,663700,6.06316343841082,6.09081997339305,6.03763432919646,6.06316343841082,3119732.82464538,0.0,1.0
1995-03-02,28.0,28.63,28.0,28.5,419600,5.95679215001765,6.09081997339305,5.95679215001765,6.06316343841082,1972336.73831732,0.0,1.0
1995-03-03,28.0,28.0,27.88,28.0,263000,5.95679215001765,5.95679215001765,5.93126304080329,5.95679215001765,1236235.84884999,0.0,1.0
1995-03-06,27.63,28.0,27.63,27.88,198700,5.8780773966067,5.95679215001765,5.8780773966067,5.93126304080329,933992.635614039,0.0,1.0
1995-03-07,27.75,27.75,27.5,27.63,574100,5.90360650582106,5.90360650582106,5.85042086162448,5.8780773966067,2698566.54305999,0.0,1.0
1995-03-08,27.63,28.0,27.63,27.88,286300,5.8780773966067,5.95679215001765,5.8780773966067,5.93126304080329,1345757.88412833,0.0,1.0
1995-03-09,27.75,27.88,27.63,27.63,116400,5.90360650582106,5.93126304080329,5.8780773966067,5.8780773966067,547140.124738169,0.0,1.0
1995-03-10,28.25,28.25,27.75,27.88,130100,6.00997779421423,6.00997779421423,5.90360650582106,5.93126304080329,611537.201275222,0.0,1.0
1995-03-13,28.13,28.25,27.88,28.25,73900,5.98444868499987,6.00997779421423,5.93126304080329,6.00997779421423,347368.17197724,0.0,1.0
1995-03-14,28.13,28.25,28.13,28.13,136500,5.98444868499987,6.00997779421423,5.98444868499987,5.98444868499987,641620.50710275,0.0,1.0
1995-03-15,27.88,28.13,27.75,28.13,228300,5.93126304080329,5.98444868499987,5.90360650582106,5.98444868499987,1073127.92506636,0.0,1.0
1995-03-16,27.25,27.5,27.13,27.13,692000,5.90679764447286,5.96098844855059,5.88078605851555,5.88078605851555,3192423.56603243,0.515,1.0
1995-03-17,27.13,27.5,26.75,27.25,1506000,5.88078605851555,5.96098844855059,5.79841603631739,5.90679764447286,6947673.25208791,0.0,1.0
1995-03-20,27.0,27.13,26.75,27.0,112800,5.85260684039512,5.88078605851555,5.79841603631739,5.85260684039512,520383.494578697,0.0,1.0
1995-03-21,26.63,26.88,26.5,26.63,165600,5.77240445036008,5.82659525443781,5.74422523223966,5.77240445036008,763967.257998512,0.0,1.0
1995-03-22,26.75,26.88,26.5,26.75,180100,5.79841603631739,5.82659525443781,5.74422523223966,5.79841603631739,830860.526361909,0.0,1.0
1995-03-23,27.25,27.25,26.63,26.88,201600,5.90679764447286,5.90679764447286,5.77240445036008,5.82659525443781,930047.096693841,0.0,1.0
1995-03-24,27.38,27.88,27.25,27.25,391400,5.93497686259328,6.04335847074874,5.90679764447286,5.90679764447286,1805656.91292643,0.0,1.0
1995-03-27,27.38,27.63,27.25,27.63,95800,5.93497686259328,5.98916766667101,5.90679764447286,5.98916766667101,441956.90408368,0.0,1.0
1995-03-28,27.25,27.5,27.25,27.5,101400,5.90679764447286,5.96098844855059,5.90679764447286,5.96098844855059,467791.545658509,0.0,1.0
1995-03-29,27.25,27.75,27.25,27.25,160500,5.90679764447286,6.01517925262832,5.90679764447286,5.90679764447286,740439.280850007,0.0,1.0
1995-03-30,27.63,27.63,27.25,27.5,190000,5.98916766667101,5.98916766667101,5.90679764447286,5.96098844855059,876532.482003124,0.0,1.0
1995-03-31,27.38,27.63,27.25,27.63,158800,5.93497686259328,5.98916766667101,5.90679764447286,5.98916766667101,732596.621800505,0.0,1.0
1995-04-03,27.5,27.63,27.13,27.25,376900,5.96098844855059,5.98916766667101,5.88078605851555,5.90679764447286,1738763.64456304,0.0,1.0
1995-04-04,27.88,28.13,27.5,27.5,266500,6.04335847074874,6.09754927482648,5.96098844855059,5.96098844855059,1229452.1392307,0.0,1.0
1995-04-05,28.63,28.75,27.75,27.88,211000,6.20593088298194,6.23194246893925,6.01517925262832,6.04335847074874,973412.387908733,0.0,1.0
1995-04-06,28.38,28.88,28.25,28.63,160200,6.15174007890421,6.26012168705967,6.12356086078379,6.20593088298194,739055.282194213,0.0,1.0
1995-04-07,28.63,28.75,28.13,28.5,126700,6.20593088298194,6.23194246893925,6.09754927482648,6.17775166486152,584508.765630504,0.0,1.0
1995-04-10,28.63,28.75,28.38,28.5,92200,6.20593088298194,6.23194246893925,6.15174007890421,6.17775166486152,425348.920214148,0.0,1.0
1995-04-11,28.13,28.63,28.13,28.63,167600,6.09754927482648,6.20593088298194,6.09754927482648,6.20593088298194,773193.915703808,0.0,1.0
1995-04-12,27.88,28.25,27.88,28.13,99700,6.04335847074874,6.12356086078379,6.04335847074874,6.09754927482648,459948.886609008,0.0,1.0
1995-04-13,28.0,28.38,27.88,28.0,150000,6.06937005670606,6.15174007890421,6.04335847074874,6.06937005670606,691999.327897203,0.0,1.0
1995-04-17,27.88,28.25,27.88,28.13,455500,6.04335847074874,6.12356086078379,6.04335847074874,6.09754927482648,2101371.29238117,0.0,1.0
1995-04-18,28.0,28.0,27.75,28.0,136400,6.06937005670606,6.06937005670606,6.01517925262832,6.06937005670606,629258.05550119,0.0,1.0
1995-04-19,28.25,28.25,27.75,27.88,101100,6.12356086078379,6.12356086078379,6.01517925262832,6.04335847074874,466407.547002715,0.0,1.0
1995-04-20,28.13,28.38,28.13,28.38,70700,6.09754927482648,6.15174007890421,6.09754927482648,6.15174007890421,326162.349882215,0.0,1.0
1995-04-21,27.75,28.38,27.75,28.38,200700,6.01517925262832,6.15174007890421,6.01517925262832,6.15174007890421,925895.100726458,0.0,1.0
1995-04-24,28.25,28.38,27.75,27.88,179300,6.12356086078379,6.15174007890421,6.01517925262832,6.04335847074874,827169.86327979,0.0,1.0
1995-04-25,28.38,28.38,28.13,28.25,103400,6.15174007890421,6.15174007890421,6.09754927482648,6.12356086078379,477018.203363805,0.0,1.0
1995-04-26,28.25,28.38,28.25,28.38,194200,6.12356086078379,6.15174007890421,6.12356086078379,6.15174007890421,895908.463184245,0.0,1.0
1995-04-27,28.13,28.38,28.13,28.25,60500,6.09754927482648,6.15174007890421,6.09754927482648,6.12356086078379,279106.395585205,0.0,1.0
1995-04-28,28.25,28.25,28.0,28.13,78400,6.12356086078379,6.12356086078379,6.06937005670606,6.09754927482648,361684.982047605,0.0,1.0
1995-05-01,28.25,28.5,28.25,28.38,225000,6.12356086078379,6.17775166486152,6.12356086078379,6.15174007890421,1037998.9918458,0.0,1.0
1995-05-02,28.0,28.25,27.75,28.25,183000,6.06937005670606,6.12356086078379,6.01517925262832,6.12356086078379,844239.180034587,0.0,1.0
1995-05-03,28.25,28.25,28.13,28.13,131800,6.12356086078379,6.12356086078379,6.09754927482648,6.09754927482648,608036.742779009,0.0,1.0
1995-05-04,28.0,28.63,28.0,28.38,156500,6.06937005670606,6.20593088298194,6.06937005670606,6.15174007890421,721985.965439415,0.0,1.0
1995-05-05,28.5,28.63,28.13,28.25,98500,6.17775166486152,6.20593088298194,6.09754927482648,6.12356086078379,454412.89198583,0.0,1.0
1995-05-08,28.5,28.5,28.38,28.5,84300,6.17775166486152,6.17775166486152,6.15174007890421,6.17775166486152,388903.622278228,0.0,1.0
1995-05-09,29.25,29.25,28.5,28.63,278900,6.34032407709472,6.34032407709472,6.17775166486152,6.20593088298194,1286657.41700353,0.0,1.0
1995-05-10,28.75,29.25,28.63,29.25,158800,6.23194246893925,6.34032407709472,6.20593088298194,6.34032407709472,732596.621800506,0.0,1.0
1995-05-11,29.13,29.13,28.75,28.88,208900,6.31431249113741,6.31431249113741,6.23194246893925,6.26012168705967,963724.397318171,0.0,1.0
1995-05-12,29.13,29.13,28.63,29.0,195600,6.31431249113741,6.31431249113741,6.20593088298194,6.28613327301699,902367.123577952,0.0,1.0
1995-05-15,29.0,29.25,28.88,29.13,112700,6.28613327301699,6.34032407709472,6.26012168705967,6.31431249113741,519922.161693432,0.0,1.0
1995-05-16,29.25,29.25,28.88,29.13,124800,6.34032407709472,6.34032407709472,6.26012168705967,6.31431249113741,575743.440810473,0.0,1.0
1995-05-17,28.88,29.25,28.75,29.13,190200,6.26012168705967,6.34032407709472,6.23194246893925,6.31431249113741,877455.147773654,0.0,1.0
1995-05-18,28.25,29.0,28.25,28.88,104600,6.12356086078379,6.28613327301699,6.12356086078379,6.26012168705967,482554.197986983,0.0,1.0
1995-05-19,28.25,28.38,28.13,28.13,137200,6.12356086078379,6.15174007890421,6.09754927482648,6.09754927482648,632948.718583308,0.0,1.0
1995-05-22,28.63,28.75,28.25,28.38,216300,6.20593088298194,6.23194246893925,6.12356086078379,6.15174007890421,997863.030827767,0.0,1.0
1995-05-23,28.88,28.88,28.38,28.63,193400,6.26012168705967,6.26012168705967,6.15174007890421,6.20593088298194,892217.800102128,0.0,1.0
1995-05-24,28.5,29.13,28.38,28.88,147800,6.17775166486152,6.31431249113741,6.15174007890421,6.26012168705967,681850.004421378,0.0,1.0
1995-05-25,29.5,29.5,28.63,28.63,631100,6.39451488117245,6.39451488117245,6.20593088298194,6.20593088298194,2911471.83890617,0.0,1.0
1995-05-26,29.0,29.5,29.0,29.5,442900,6.28613327301699,6.39451488117245,6.28613327301699,6.39451488117245,2043243.34883781,0.0,1.0
1995-05-30,29.88,29.88,29.13,29.13,149300,6.47688490337061,6.47688490337061,6.31431249113741,6.31431249113741,688769.997700349,0.0,1.0
1995-05-31,30.0,30.13,29.63,29.88,215600,6.50289648932792,6.53107570744834,6.42269409929287,6.47688490337061,994633.700630913,0.0,1.0
1995-06-01,30.13,30.13,29.75,29.88,161000,6.53107570744834,6.53107570744834,6.44870568525018,6.47688490337061,742745.945276331,0.0,1.0
1995-06-02,30.5,30.75,30.25,30.25,164400,6.61127809748338,6.66546890156111,6.55708729340565,6.55708729340565,758431.263375335,0.0,1.0
1995-06-05,30.88,30.88,30.5,30.5,154000,6.69364811968154,6.69364811968154,6.61127809748338,6.61127809748338,710452.643307795,0.0,1.0
1995-06-06,30.5,30.75,30.38,30.75,122500,6.61127809748338,6.66546890156111,6.58526651152607,6.66546890156111,565132.784449383,0.0,1.0
1995-06-07,30.0,30.38,29.88,30.38,108600,6.50289648932792,6.58526651152607,6.47688490337061,6.58526651152607,501007.513397575,0.0,1.0
1995-06-08,29.75,30.0,29.63,29.88,110200,6.44870568525018,6.50289648932792,6.42269409929287,6.47688490337061,508388.839561812,0.0,1.0
1995-06-09,29.38,29.63,29.13,29.63,167200,6.36850329521514,6.42269409929287,6.31431249113741,6.42269409929287,771348.584162749,0.0,1.0
1995-06-12,29.5,30.0,29.38,29.38,119900,6.39451488117245,6.50289648932792,6.36850329521514,6.36850329521514,553138.129432498,0.0,1.0
1995-06-13,30.25,30.25,29.63,29.63,482600,6.55708729340565,6.55708729340565,6.42269409929287,6.42269409929287,2226392.50428793,0.0,1.0
1995-06-14,30.0,30.13,29.88,30.13,159000,6.50289648932792,6.53107570744834,6.47688490337061,6.53107570744834,733519.287571035,0.0,1.0
1995-06-15,29.75,29.88,29.63,29.88,241700,6.44870568525018,6.47688490337061,6.42269409929287,6.47688490337061,1115041.58368503,0.0,1.0
1995-06-16,29.5,29.75,29.38,29.75,1352500,6.39451488117245,6.44870568525018,6.36850329521514,6.44870568525018,6239527.27320645,0.0,1.0
1995-06-19,28.88,29.0,28.63,28.88,533300,6.3717547434598,6.39823017868194,6.31659758674703,6.3717547434598,2417184.0599811,0.515,1.0
1995-06-20,28.75,29.0,28.75,29.0,723600,6.34307302196916,6.39823017868194,6.34307302196916,6.39823017868194,3279719.45584535,0.0,1.0
1995-06-21,29.25,29.25,28.5,28.88,296500,6.45338733539471,6.45338733539471,6.28791586525639,6.3717547434598,1343887.25629926,0.0,1.0
1995-06-22,30.0,30.0,29.25,29.5,362500,6.61885880553304,6.61885880553304,6.45338733539471,6.50854449210749,1643032.48029842,0.0,1.0
1995-06-23,29.88,29.88,29.5,29.88,162400,6.59238337031091,6.59238337031091,6.50854449210749,6.59238337031091,736078.551173693,0.0,1.0
1995-06-26,29.38,29.88,29.38,29.88,95900,6.48206905688535,6.59238337031091,6.48206905688535,6.59238337031091,434667.075477569,0.0,1.0
1995-06-27,29.5,29.75,29.25,29.38,185100,6.50854449210749,6.56370164882026,6.45338733539471,6.48206905688535,838966.378215828,0.0,1.0
1995-06-28,29.88,29.88,29.5,29.63,100600,6.59238337031091,6.59238337031091,6.50854449210749,6.53722621359813,455969.841429024,0.0,1.0
1995-06-29,29.5,29.88,29.5,29.88,114100,6.50854449210749,6.59238337031091,6.50854449210749,6.59238337031091,517158.637247034,0.0,1.0
1995-06-30,29.5,29.75,29.25,29.63,169800,6.50854449210749,6.56370164882026,6.45338733539471,6.53722621359813,769619.07628875,0.0,1.0
1995-07-03,29.5,29.5,29.25,29.38,34100,6.50854449210749,6.50854449210749,6.45338733539471,6.48206905688535,154558.3657329,0.0,1.0
1995-07-05,29.25,29.63,29.13,29.25,115800,6.45338733539471,6.53722621359813,6.42691190017258,6.45338733539471,524863.89301671,0.0,1.0
1995-07-06,29.75,29.75,29.0,29.25,245800,6.56370164882026,6.56370164882026,6.39823017868194,6.45338733539471,1114089.33422718,0.0,1.0
1995-07-07,29.38,29.63,29.25,29.5,108400,6.48206905688535,6.53722621359813,6.45338733539471,6.50854449210749,491323.367901653,0.0,1.0
1995-07-10,29.5,29.5,29.25,29.38,109400,6.50854449210749,6.50854449210749,6.45338733539471,6.48206905688535,495855.871295579,0.0,1.0
1995-07-11,29.38,29.5,29.0,29.5,201000,6.48206905688535,6.50854449210749,6.39823017868194,6.50854449210749,911033.182179264,0.0,1.0
1995-07-12,29.25,29.38,29.0,29.13,742400,6.45338733539471,6.48206905688535,6.39823017868194,6.42691190017258,3364930.51965117,0.0,1.0
1995-07-13,29.13,29.38,29.0,29.25,166300,6.42691190017258,6.48206905688535,6.39823017868194,6.45338733539471,753755.314410007,0.0,1.0
1995-07-14,29.13,29.13,28.88,29.0,126200,6.42691190017258,6.42691190017258,6.3717547434598,6.39823017868194,572001.928313547,0.0,1.0
1995-07-17,29.38,29.38,29.13,29.13,195600,6.48206905688535,6.48206905688535,6.42691190017258,6.42691190017258,886557.66385206,0.0,1.0
1995-07-18,29.13,29.38,28.88,29.38,142300,6.42691190017258,6.48206905688535,6.3717547434598,6.48206905688535,644975.232955767,0.0,1.0
1995-07-19,28.88,29.0,28.25,29.0,357200,6.3717547434598,6.39823017868194,6.23275870854361,6.39823017868194,1619010.21231061,0.0,1.0
1995-07-20,28.88,29.13,28.75,28.75,313300,6.3717547434598,6.42691190017258,6.34307302196916,6.34307302196916,1420033.31331723,0.0,1.0
1995-07-21,28.75,28.88,28.75,28.88,114800,6.34307302196916,6.3717547434598,6.34307302196916,6.3717547434598,520331.389622783,0.0,1.0
1995-07-24,28.88,29.0,28.75,28.88,288000,6.3717547434598,6.39823017868194,6.34307302196916,6.3717547434598,1305360.97745089,0.0,1.0
1995-07-25,29.25,29.38,28.75,28.88,333600,6.45338733539471,6.48206905688535,6.34307302196916,6.3717547434598,1512043.13221394,0.0,1.0
1995-07-26,29.13,29.25,29.0,29.25,103600,6.42691190017258,6.45338733539471,6.39823017868194,6.45338733539471,469567.351610804,0.0,1.0
1995-07-27,29.63,29.63,29.13,29.25,338300,6.53722621359813,6.53722621359813,6.42691190017258,6.45338733539471,1533345.8981654,0.0,1.0
1995-07-28,29.5,29.63,29.38,29.63,164200,6.50854449210749,6.53722621359813,6.48206905688535,6.53722621359813,744237.057282761,0.0,1.0
1995-07-31,29.5,29.5,29.25,29.5,839000,6.50854449210749,6.50854449210749,6.45338733539471,6.50854449210749,3802770.34750448,0.0,1.0
1995-08-01,29.38,29.5,29.25,29.5,30800,6.48206905688535,6.50854449210749,6.45338733539471,6.50854449210749,139601.104532942,0.0,1.0
1995-08-02,29.13,29.5,29.13,29.5,142900,6.42691190017258,6.50854449210749,6.42691190017258,6.50854449210749,647694.734992123,0.0,1.0
1995-08-03,29.13,29.13,28.75,28.88,71200,6.42691190017258,6.42691190017258,6.34307302196916,6.3717547434598,322714.24164758,0.0,1.0
1995-08-04,29.25,29.25,28.88,29.13,180600,6.45338733539471,6.45338733539471,6.3717547434598,6.42691190017258,818570.112943159,0.0,1.0
1995-08-07,29.38,29.5,29.25,29.38,47600,6.48206905688535,6.50854449210749,6.45338733539471,6.48206905688535,215747.16155091,0.0,1.0
1995-08-08,29.38,29.5,29.38,29.5,45600,6.48206905688535,6.50854449210749,6.48206905688535,6.50854449210749,206682.154763057,0.0,1.0
1995-08-09,29.38,29.5,29.38,29.38,91700,6.48206905688535,6.50854449210749,6.48206905688535,6.48206905688535,415630.561223077,0.0,1.0
1995-08-10,29.38,29.5,29.38,29.5,148900,6.48206905688535,6.50854449210749,6.48206905688535,6.50854449210749,674889.755355684,0.0,1.0
1995-08-11,29.5,29.5,29.25,29.38,109500,6.50854449210749,6.50854449210749,6.45338733539471,6.48206905688535,496309.121634971,0.0,1.0
1995-08-14,29.63,29.63,29.38,29.5,200200,6.53722621359813,6.53722621359813,6.48206905688535,6.50854449210749,907407.179464122,0.0,1.0
1995-08-15,29.75,29.88,29.5,29.75,249100,6.56370164882026,6.59238337031091,6.50854449210749,6.56370164882026,1129046.59542714,0.0,1.0
1995-08-16,30.13,30.13,29.63,29.63,234000,6.64754052702368,6.64754052702368,6.53722621359813,6.53722621359813,1060605.79417884,0.0,1.0
1995-08-17,29.88,30.13,29.75,30.13,89200,6.59238337031091,6.64754052702368,6.56370164882026,6.64754052702368,404299.30273826,0.0,1.0
1995-08-18,30.0,30.0,29.88,30.0,109100,6.61885880553304,6.61885880553304,6.59238337031091,6.61885880553304,494496.120277401,0.0,1.0
1995-08-21,30.38,30.38,29.88,30.0,105200,6.70269768373646,6.70269768373646,6.59238337031091,6.61885880553304,476819.357041087,0.0,1.0
1995-08-22,30.25,30.38,30.25,30.38,570100,6.67401596224581,6.70269768373646,6.67401596224581,6.70269768373646,2583980.1848776,0.0,1.0
1995-08-23,30.0,30.38,30.0,30.38,194800,6.61885880553304,6.70269768373646,6.61885880553304,6.70269768373646,882931.661136917,0.0,1.0
1995-08-24,30.25,30.5,29.75,30.0,251300,6.67401596224581,6.72917311895859,6.56370164882026,6.61885880553304,1139018.10289378,0.0,1.0
1995-08-25,30.5,30.75,30.25,30.25,118200,6.72917311895859,6.78433027567136,6.67401596224581,6.67401596224581,535741.901162134,0.0,1.0
1995-08-28,30.63,30.63,30.5,30.5,242800,6.75785484044923,6.75785484044923,6.72917311895859,6.72917311895859,1100491.8240454,0.0,1.0
1995-08-29,30.63,30.63,30.38,30.5,101200,6.75785484044923,6.75785484044923,6.70269768373646,6.72917311895859,458689.34346538,0.0,1.0
1995-08-30,30.75,30.75,30.5,30.63,326600,6.78433027567136,6.78433027567136,6.72917311895859,6.75785484044923,1480315.60845646,0.0,1.0
1995-08-31,30.75,30.75,30.63,30.63,105900,6.78433027567136,6.78433027567136,6.75785484044923,6.75785484044923,479992.109416836,0.0,1.0
1995-09-01,30.75,30.88,30.63,30.75,120700,6.78433027567136,6.81301199716201,6.75785484044923,6.78433027567136,547073.159646951,0.0,1.0
1995-09-05,30.88,31.0,30.75,30.75,123300,6.81301199716201,6.83948743238414,6.78433027567136,6.78433027567136,558857.66847116,0.0,1.0
1995-09-06,30.75,31.0,30.63,30.88,340300,6.78433027567136,6.83948743238414,6.75785484044923,6.81301199716201,1542410.90495325,0.0,1.0
1995-09-07,30.5,30.75,30.38,30.75,134700,6.72917311895859,6.78433027567136,6.70269768373646,6.78433027567136,610528.207161924,0.0,1.0
1995-09-08,30.5,30.5,30.25,30.5,370700,6.72917311895859,6.72917311895859,6.67401596224581,6.72917311895859,1680199.00812862,0.0,1.0
1995-09-11,30.5,30.63,30.25,30.5,171600,6.72917311895859,6.75785484044923,6.67401596224581,6.72917311895859,777777.582397819,0.0,1.0
1995-09-12,30.88,30.88,30.5,30.63,97600,6.81301199716201,6.81301199716201,6.72917311895859,6.75785484044923,442372.331247244,0.0,1.0
1995-09-13,30.75,30.88,30.75,30.75,568700,6.78433027567136,6.81301199716201,6.78433027567136,6.78433027567136,2577634.68012611,0.0,1.0
1995-09-14,31.13,31.13,30.75,30.88,262900,6.86816915387478,6.86816915387478,6.78433027567136,6.81301199716201,1191595.14226333,0.0,1.0
1995-09-15,31.0,31.13,30.88,31.13,310400,6.83948743238414,6.86816915387478,6.81301199716201,6.86816915387478,1406889.05347484,0.0,1.0
1995-09-18,31.0,31.0,30.75,30.88,1090000,6.83948743238414,6.83948743238414,6.78433027567136,6.81301199716201,4940428.69938008,0.0,1.0
1995-09-19,30.38,30.5,30.25,30.5,835200,6.81632142656477,6.84324567183099,6.78715349419303,6.84324567183099,3722444.17657802,0.515,1.0
1995-09-20,30.63,30.63,30.25,30.38,818800,6.87241360420273,6.87241360420273,6.78715349419303,6.81632142656477,3649350.20567778,0.0,1.0
1995-09-21,30.63,30.75,30.5,30.63,100000,6.87241360420273,6.89933784946895,6.84324567183099,6.87241360420273,445694.944513651,0.0,1.0
1995-09-22,30.63,30.75,30.25,30.38,156900,6.87241360420273,6.89933784946895,6.78715349419303,6.81632142656477,699295.367941919,0.0,1.0
1995-09-25,30.63,30.75,30.5,30.63,84600,6.87241360420273,6.89933784946895,6.84324567183099,6.87241360420273,377057.923058549,0.0,1.0
1995-09-26,31.38,31.38,30.75,30.75,296400,7.04069013711661,7.04069013711661,6.89933784946895,6.89933784946895,1321039.81553846,0.0,1.0
1995-09-27,31.63,31.63,31.13,31.38,518700,7.09678231475457,7.09678231475457,6.98459795947865,7.04069013711661,2311819.67719231,0.0,1.0
1995-09-28,32.25,32.5,31.5,31.5,422500,7.23589091529671,7.29198309293467,7.06761438238283,7.06761438238283,1883061.14057018,0.0,1.0
1995-09-29,32.25,32.63,32.0,32.38,262800,7.23589091529671,7.3211510253064,7.17979873765875,7.26505884766845,1171286.31418188,0.0,1.0
1995-10-02,32.13,32.25,32.0,32.13,107900,7.20896667003049,7.23589091529671,7.17979873765875,7.20896667003049,480904.84513023,0.0,1.0
1995-10-03,32.5,32.63,32.13,32.13,218800,7.29198309293467,7.3211510253064,7.20896667003049,7.20896667003049,975180.538595869,0.0,1.0
1995-10-04,32.88,32.88,32.38,32.38,167700,7.37724320294436,7.37724320294436,7.26505884766845,7.26505884766845,747430.421949394,0.0,1.0
1995-10-05,32.88,33.0,32.75,32.88,1323000,7.37724320294436,7.40416744821058,7.34807527057262,7.37724320294436,5896544.11591561,0.0,1.0
1995-10-06,32.75,32.88,32.38,32.88,890300,7.34807527057262,7.37724320294436,7.26505884766845,7.37724320294436,3968022.09100504,0.0,1.0
1995-10-09,32.63,32.63,32.13,32.63,186200,7.3211510253064,7.3211510253064,7.20896667003049,7.3211510253064,829883.986684419,0.0,1.0
1995-10-10,32.88,33.0,32.5,32.5,396900,7.37724320294436,7.40416744821058,7.29198309293467,7.29198309293467,1768963.23477468,0.0,1.0
1995-10-11,32.88,33.0,32.63,33.0,185600,7.37724320294436,7.40416744821058,7.3211510253064,7.40416744821058,827209.817017338,0.0,1.0
1995-10-12,32.75,32.88,32.63,32.88,107300,7.34807527057262,7.37724320294436,7.3211510253064,7.37724320294436,478230.675463148,0.0,1.0
1995-10-13,32.75,33.0,32.5,32.88,688700,7.34807527057262,7.40416744821058,7.29198309293467,7.37724320294436,3069501.08286552,0.0,1.0
1995-10-16,32.63,32.75,32.25,32.63,145600,7.3211510253064,7.34807527057262,7.23589091529671,7.3211510253064,648931.839211877,0.0,1.0
1995-10-17,32.88,33.0,32.63,32.88,132800,7.37724320294436,7.40416744821058,7.3211510253064,7.37724320294436,591882.886314129,0.0,1.0
1995-10-18,33.13,33.25,32.75,33.0,197800,7.43333538058232,7.46025962584854,7.34807527057262,7.40416744821058,881584.600248003,0.0,1.0
1995-10-19,33.5,33.5,33.13,33.13,282900,7.5163518034865,7.5163518034865,7.43333538058232,7.43333538058232,1260870.99802912,0.0,1.0
1995-10-20,33.75,33.88,33.38,33.5,306000,7.57244398112446,7.6016119134962,7.48942755822028,7.5163518034865,1363826.53021177,0.0,1.0
1995-10-23,33.88,34.0,33.63,33.63,168400,7.6016119134962,7.62853615876242,7.54551973585824,7.54551973585824,750550.286560989,0.0,1.0
1995-10-24,34.0,34.0,33.63,33.88,228700,7.62853615876242,7.62853615876242,7.54551973585824,7.6016119134962,1019304.33810272,0.0,1.0
1995-10-25,34.25,34.25,33.88,34.0,117200,7.68462833640038,7.68462833640038,7.6016119134962,7.62853615876242,522354.474969999,0.0,1.0
1995-10-26,34.0,34.25,33.75,34.13,206200,7.62853615876242,7.68462833640038,7.57244398112446,7.65770409113416,919022.975587149,0.0,1.0
1995-10-27,33.75,34.0,33.25,34.0,222000,7.57244398112446,7.62853615876242,7.46025962584854,7.62853615876242,989442.776820306,0.0,1.0
1995-10-30,34.0,34.0,33.75,33.75,254400,7.62853615876242,7.62853615876242,7.57244398112446,7.57244398112446,1133847.93884273,0.0,1.0
1995-10-31,33.75,34.13,33.75,34.0,151700,7.57244398112446,7.65770409113416,7.57244398112446,7.62853615876242,676119.230827209,0.0,1.0
1995-11-01,34.0,34.13,33.75,33.75,168400,7.62853615876242,7.65770409113416,7.57244398112446,7.57244398112446,750550.286560989,0.0,1.0
1995-11-02,34.13,34.25,34.0,34.0,109500,7.65770409113416,7.68462833640038,7.62853615876242,7.62853615876242,488035.964242448,0.0,1.0
1995-11-03,34.0,34.25,33.75,34.13,246000,7.62853615876242,7.68462833640038,7.57244398112446,7.65770409113416,1096409.56350358,0.0,1.0
1995-11-06,33.5,33.75,33.5,33.75,295000,7.5163518034865,7.57244398112446,7.5163518034865,7.57244398112446,1314800.08631527,0.0,1.0
1995-11-07,33.25,33.63,33.13,33.63,232200,7.46025962584854,7.54551973585824,7.43333538058232,7.54551973585824,1034903.6611607,0.0,1.0
1995-11-08,33.63,33.63,33.25,33.38,276800,7.54551973585824,7.54551973585824,7.46025962584854,7.48942755822028,1233683.60641379,0.0,1.0
1995-11-09,33.63,33.75,33.13,33.63,155700,7.54551973585824,7.57244398112446,7.43333538058232,7.54551973585824,693947.028607755,0.0,1.0
1995-11-10,33.25,33.5,33.0,33.38,326300,7.46025962584854,7.5163518034865,7.40416744821058,7.48942755822028,1454302.60394805,0.0,1.0
1995-11-13,33.0,33.25,32.88,33.25,690100,7.40416744821058,7.46025962584854,7.37724320294436,7.46025962584854,3075740.81208871,0.0,1.0
1995-11-14,32.88,33.0,32.63,33.0,183500,7.37724320294436,7.40416744821058,7.3211510253064,7.40416744821058,817850.223182551,0.0,1.0
1995-11-15,32.88,32.88,32.63,32.75,245300,7.37724320294436,7.37724320294436,7.3211510253064,7.34807527057262,1093289.69889199,0.0,1.0
1995-11-16,32.75,33.0,32.5,33.0,390400,7.34807527057262,7.40416744821058,7.29198309293467,7.40416744821058,1739993.0633813,0.0,1.0
1995-11-17,32.88,32.88,32.75,32.88,282800,7.37724320294436,7.37724320294436,7.34807527057262,7.37724320294436,1260425.30308461,0.0,1.0
1995-11-20,32.75,32.88,32.5,32.88,126000,7.34807527057262,7.37724320294436,7.29198309293467,7.37724320294436,561575.630087201,0.0,1.0
1995-11-21,32.63,32.75,32.63,32.63,207300,7.3211510253064,7.34807527057262,7.3211510253064,7.3211510253064,923925.6199768,0.0,1.0
1995-11-22,32.63,32.75,32.38,32.63,87600,7.3211510253064,7.34807527057262,7.26505884766845,7.3211510253064,390428.771393959,0.0,1.0
1995-11-24,32.63,32.63,32.38,32.38,51700,7.3211510253064,7.3211510253064,7.26505884766845,7.26505884766845,230424.286313558,0.0,1.0
1995-11-27,32.63,32.75,32.5,32.63,497200,7.3211510253064,7.34807527057262,7.29198309293467,7.3211510253064,2215995.26412188,0.0,1.0
1995-11-28,32.88,32.88,32.63,32.75,234500,7.37724320294436,7.37724320294436,7.3211510253064,7.34807527057262,1045154.64488451,0.0,1.0
1995-11-29,33.13,33.13,33.0,33.0,211200,7.43333538058232,7.43333538058232,7.40416744821058,7.40416744821058,941307.722812832,0.0,1.0
1995-11-30,32.63,33.13,32.63,33.13,325500,7.3211510253064,7.43333538058232,7.3211510253064,7.43333538058232,1450737.04439194,0.0,1.0
1995-12-01,32.88,33.0,32.75,32.75,184600,7.37724320294436,7.40416744821058,7.34807527057262,7.34807527057262,822752.867572201,0.0,1.0
1995-12-04,33.25,33.38,33.0,33.0,177300,7.46025962584854,7.48942755822028,7.40416744821058,7.40416744821058,790217.136622704,0.0,1.0
1995-12-05,33.63,33.88,33.25,33.25,235100,7.54551973585824,7.6016119134962,7.46025962584854,7.46025962584854,1047828.81455159,0.0,1.0
1995-12-06,34.25,34.38,33.75,33.75,762300,7.68462833640038,7.71379626877212,7.57244398112446,7.57244398112446,3397532.56202756,0.0,1.0
1995-12-07,33.63,33.75,33.5,33.75,175400,7.54551973585824,7.57244398112446,7.5163518034865,7.57244398112446,781748.932676945,0.0,1.0
1995-12-08,34.0,34.13,33.75,33.88,205500,7.62853615876242,7.65770409113416,7.57244398112446,7.6016119134962,915903.110975554,0.0,1.0
1995-12-11,34.0,34.25,33.75,33.75,562400,7.62853615876242,7.68462833640038,7.57244398112446,7.57244398112446,2506588.36794478,0.0,1.0
1995-12-12,34.13,34.13,33.88,34.0,2331600,7.65770409113416,7.65770409113416,7.6016119134962,7.62853615876242,10391823.3262803,0.0,1.0
1995-12-13,33.63,33.75,33.38,33.63,489400,7.66106962179244,7.68840617708875,7.60411846492511,7.66106962179244,2148332.12756383,0.515,1.0
1995-12-14,34.0,34.38,33.75,33.88,768800,7.74535733395607,7.83192309239441,7.68840617708875,7.71802077865976,3374821.69936877,0.0,1.0
1995-12-15,34.13,34.38,34.0,34.13,624600,7.77497193552708,7.83192309239441,7.74535733395607,7.77497193552708,2741823.14441433,0.0,1.0
1995-12-18,34.38,34.38,33.88,34.0,309600,7.83192309239441,7.83192309239441,7.71802077865976,7.74535733395607,1359059.31077598,0.0,1.0
1995-12-19,34.5,34.5,34.13,34.25,335500,7.85925964769072,7.85925964769072,7.77497193552708,7.8023084908234,1472753.22598624,0.0,1.0
1995-12-20,34.25,34.5,34.0,34.5,133300,7.8023084908234,7.85925964769072,7.74535733395607,7.85925964769072,585150.536584101,0.0,1.0
1995-12-21,34.38,34.5,34.25,34.38,306400,7.83192309239441,7.85925964769072,7.8023084908234,7.83192309239441,1345012.18611679,0.0,1.0
1995-12-22,34.5,34.63,34.38,34.38,82200,7.85925964769072,7.88887424926173,7.83192309239441,7.83192309239441,360835.514682769,0.0,1.0
1995-12-26,34.5,34.63,34.38,34.5,172900,7.85925964769072,7.88887424926173,7.83192309239441,7.85925964769072,758983.704241494,0.0,1.0
1995-12-27,34.63,34.63,34.5,34.5,111900,7.88887424926173,7.88887424926173,7.85925964769072,7.85925964769072,491210.390425813,0.0,1.0
1995-12-28,34.0,34.88,34.0,34.63,133100,7.74535733395607,7.94582540612906,7.74535733395607,7.88887424926173,584272.591292902,0.0,1.0
1995-12-29,34.5,34.63,33.63,34.13,266500,7.85925964769072,7.88887424926173,7.66106962179244,7.77497193552708,1169862.1005226,0.0,1.0
1996-01-02,34.88,35.0,34.25,34.38,419600,7.94582540612906,7.97316196142537,7.8023084908234,7.83192309239441,1841929.2209354,0.0,1.0
1996-01-03,35.12,35.25,34.88,34.88,145500,8.00049851672169,8.03011311829269,7.94582540612906,7.94582540612906,638705.199347237,0.0,1.0
1996-01-04,34.875,35.0,34.25,34.375,551500,7.94468638299171,7.97316196142537,7.8023084908234,7.83078406925706,2420934.14048111,0.0,1.0
1996-01-05,35.125,35.25,34.875,34.875,513900,8.00163753985903,8.03011311829269,7.94468638299171,7.94468638299171,2255880.42573571,0.0,1.0
1996-01-08,35.12,35.12,34.75,34.88,75500,8.00049851672169,8.00049851672169,7.91621080455805,7.94582540612906,331424.347427604,0.0,1.0
1996-01-09,35.12,35.38,34.75,35.0,220000,8.00049851672169,8.0597277198637,7.91621080455805,7.97316196142537,965739.820318846,0.0,1.0
1996-01-10,35.125,35.125,34.75,34.875,311900,8.00163753985903,8.00163753985903,7.91621080455805,7.94468638299171,1369155.68162477,0.0,1.0
1996-01-11,35.125,35.375,34.75,35.0,243600,8.00163753985903,8.05858869672636,7.91621080455805,7.97316196142537,1069337.36468032,0.0,1.0
1996-01-12,35.0,35.25,34.75,34.875,193400,7.97316196142537,8.03011311829269,7.91621080455805,7.94468638299171,848973.096589386,0.0,1.0
1996-01-15,34.88,35.0,34.75,34.75,105000,7.94582540612906,7.97316196142537,7.91621080455805,7.91621080455805,460921.277879449,0.0,1.0
1996-01-16,35.38,35.38,35.0,35.12,556000,8.0597277198637,8.0597277198637,7.97316196142537,8.00049851672169,2440687.90953309,0.0,1.0
1996-01-17,34.875,35.0,34.75,34.75,339200,7.94468638299171,7.97316196142537,7.91621080455805,7.91621080455805,1488995.21387342,0.0,1.0
1996-01-18,35.375,35.375,35.0,35.125,276400,8.05858869672636,8.05858869672636,7.97316196142537,8.00163753985903,1213320.39243695,0.0,1.0
1996-01-19,35.625,36.0,35.375,35.375,227800,8.11553985359368,8.20096658889467,8.05858869672636,8.05858869672636,999979.686675606,0.0,1.0
1996-01-22,35.12,35.38,35.0,35.25,222000,8.00049851672169,8.0597277198637,7.97316196142537,8.03011311829269,974519.273230836,0.0,1.0
1996-01-23,35.38,35.5,35.0,35.0,358200,8.0597277198637,8.08706427516002,7.97316196142537,7.97316196142537,1572400.01653732,0.0,1.0
1996-01-24,35.125,35.375,35.0,35.25,240900,8.00163753985903,8.05858869672636,7.97316196142537,8.03011311829269,1057485.10324914,0.0,1.0
1996-01-25,35.375,35.5,35.0,35.0,318300,8.05858869672636,8.08706427516002,7.97316196142537,7.97316196142537,1397249.93094313,0.0,1.0
1996-01-26,35.625,35.75,35.25,35.375,147900,8.11553985359368,8.14401543202734,8.03011311829269,8.05858869672636,649240.542841625,0.0,1.0
1996-01-29,35.75,35.88,35.62,35.75,169400,8.14401543202734,8.17363003359835,8.11440083045633,8.14401543202734,743619.661645512,0.0,1.0
1996-01-30,35.88,36.0,35.75,35.75,419200,8.17363003359835,8.20096658889467,8.14401543202734,8.14401543202734,1840173.330353,0.0,1.0
1996-01-31,35.75,35.875,35.625,35.75,112100,8.14401543202734,8.17249101046101,8.11553985359368,8.14401543202734,492088.335717012,0.0,1.0
1996-02-01,35.875,36.0,35.75,35.75,103000,8.17249101046101,8.20096658889467,8.14401543202734,8.14401543202734,452141.82496746,0.0,1.0
1996-02-02,36.0,36.125,35.625,35.875,104900,8.20096658889467,8.22944216732833,8.11553985359368,8.17249101046101,460482.30523385,0.0,1.0
1996-02-05,35.375,35.375,35.125,35.25,208500,8.05858869672636,8.05858869672636,8.00163753985903,8.03011311829269,915257.966074907,0.0,1.0
1996-02-06,35.75,35.75,35.25,35.25,147800,8.14401543202734,8.14401543202734,8.03011311829269,8.03011311829269,648801.570196025,0.0,1.0
1996-02-07,36.25,36.25,35.5,35.625,338100,8.25791774576199,8.25791774576199,8.08706427516002,8.11553985359368,1484166.51477183,0.0,1.0
1996-02-08,35.75,36.125,35.625,36.125,301800,8.14401543202734,8.22944216732833,8.11553985359368,8.22944216732833,1324819.44441922,0.0,1.0
1996-02-09,36.0,36.0,35.625,35.75,200100,8.20096658889467,8.20096658889467,8.11553985359368,8.14401543202734,878384.263844551,0.0,1.0
1996-02-12,36.625,36.75,36.0,36.25,255300,8.34334448106298,8.37182005949664,8.20096658889467,8.25791774576199,1120697.16421546,0.0,1.0
1996-02-13,36.875,37.25,36.5,36.5,342000,8.4002956379303,8.48572237323129,8.31486890262932,8.31486890262932,1501286.44795021,0.0,1.0
1996-02-14,36.25,36.875,36.25,36.875,129400,8.25791774576199,8.4002956379303,8.25791774576199,8.4002956379303,568030.603405722,0.0,1.0
1996-02-15,36.125,36.375,36.0,36.375,185100,8.22944216732833,8.28639332419565,8.20096658889467,8.28639332419565,812538.36700463,0.0,1.0
1996-02-16,35.875,36.125,35.75,36.0,264800,8.17249101046101,8.22944216732833,8.14401543202734,8.20096658889467,1162399.56554741,0.0,1.0
1996-02-20,35.0,35.5,34.875,35.25,345100,7.97316196142537,8.08706427516002,7.94468638299171,8.03011311829269,1514894.59996379,0.0,1.0
1996-02-21,35.375,35.375,34.875,35.125,672800,8.05858869672636,8.05858869672636,7.94468638299171,8.00163753985903,2953407.95959327,0.0,1.0
1996-02-22,35.5,35.625,35.25,35.375,529700,8.08706427516002,8.11553985359368,8.03011311829269,8.05858869672636,2325238.10374042,0.0,1.0
1996-02-23,35.125,35.875,35.0,35.75,143700,8.00163753985903,8.17249101046101,7.97316196142537,8.14401543202734,630803.691726447,0.0,1.0
1996-02-26,35.5,35.5,34.375,35.0,1104000,8.08706427516002,8.08706427516002,7.83078406925706,7.97316196142537,4846258.00741821,0.0,1.0
1996-02-27,35.75,35.75,35.25,35.375,715400,8.14401543202734,8.14401543202734,8.03011311829269,8.05858869672636,3140410.30661865,0.0,1.0
1996-02-28,36.0,36.125,35.875,35.875,540500,8.20096658889467,8.22944216732833,8.17249101046101,8.17249101046101,2372647.14946517,0.0,1.0
1996-02-29,35.625,36.0,35.625,35.875,221600,8.11553985359368,8.20096658889467,8.11553985359368,8.17249101046101,972763.382648438,0.0,1.0
1996-03-01,35.75,35.88,35.12,35.88,319500,8.14401543202734,8.17363003359835,8.00049851672169,8.17363003359835,1402517.60269033,0.0,1.0
1996-03-04,35.75,36.0,35.62,35.75,175100,8.14401543202734,8.20096658889467,8.11440083045633,8.14401543202734,768641.102444682,0.0,1.0
1996-03-05,35.5,35.75,35.38,35.5,221400,8.08706427516002,8.14401543202734,8.0597277198637,8.08706427516002,971885.437357239,0.0,1.0
1996-03-06,35.75,36.0,35.625,35.75,211100,8.14401543202734,8.20096658889467,8.11553985359368,8.14401543202734,926671.254860494,0.0,1.0
1996-03-07,35.5,35.75,35.375,35.5,502500,8.08706427516002,8.14401543202734,8.05858869672636,8.08706427516002,2205837.54413737,0.0,1.0
1996-03-08,35.125,35.375,35.0,35.375,839200,8.00163753985903,8.05858869672636,7.97316196142537,8.05858869672636,3683858.4418708,0.0,1.0
1996-03-11,34.88,35.38,34.25,34.5,228100,7.94582540612906,8.0597277198637,7.8023084908234,7.85925964769072,1001296.6046124,0.0,1.0
1996-03-12,34.12,34.62,33.62,34.62,487400,7.77269388925239,7.88659620298704,7.65879157551774,7.88659620298704,2139552.67465184,0.0,1.0
1996-03-13,34.875,35.375,34.25,34.5,368300,7.94468638299171,8.05858869672636,7.8023084908234,7.85925964769072,1616736.25374287,0.0,1.0
1996-03-14,34.125,34.625,33.625,34.625,216300,7.77383291238974,7.88773522612439,7.65993059865509,7.88773522612439,949497.832431666,0.0,1.0
1996-03-15,33.75,34.25,33.625,34.125,254600,7.68840617708875,7.8023084908234,7.65993059865509,7.77383291238974,1117624.35569627,0.0,1.0
1996-03-18,34.12,34.25,33.62,33.62,1116800,7.77269388925239,7.8023084908234,7.65879157551774,7.65879157551774,4902446.50605494,0.0,1.0
1996-03-19,33.38,33.62,33.12,33.62,1776400,7.7214378480718,7.776954477297,7.66129483307783,7.776954477297,7679428.77566611,0.515,1.0
1996-03-20,34.125,34.25,33.625,33.625,1176100,7.89377071795836,7.92268562901315,7.77811107373919,7.77811107373919,5084314.44666793,0.0,1.0
1996-03-21,33.375,33.625,33.125,33.25,3145100,7.72028125162961,7.77811107373919,7.66245142952002,7.69136634057481,13596358.6142465,0.0,1.0
1996-03-22,33.75,33.75,33.375,33.5,204900,7.80702598479398,7.80702598479398,7.72028125162961,7.7491961626844,885788.649028365,0.0,1.0
1996-03-25,34.25,34.38,34.12,34.12,207300,7.92268562901315,7.95275713651014,7.89261412151617,7.89261412151617,896163.918709517,0.0,1.0
1996-03-26,34.25,34.25,34.0,34.12,130500,7.92268562901315,7.92268562901315,7.86485580690357,7.89261412151617,564155.288912648,0.0,1.0
1996-03-27,34.25,34.375,34.125,34.125,201800,7.92268562901315,7.95160054006795,7.89377071795836,7.89377071795836,872387.259023543,0.0,1.0
1996-03-28,34.25,34.25,34.0,34.125,147400,7.92268562901315,7.92268562901315,7.86485580690357,7.89377071795836,637214.479584095,0.0,1.0
1996-03-29,34.0,34.625,34.0,34.25,349400,7.86485580690357,8.00943036217753,7.86485580690357,7.92268562901315,1510466.3444144,0.0,1.0
1996-04-01,34.0,34.25,33.62,33.75,345800,7.86485580690357,7.92268562901315,7.776954477297,7.80702598479398,1494903.43989267,0.0,1.0
1996-04-02,34.0,34.25,33.625,33.75,415400,7.86485580690357,7.92268562901315,7.77811107373919,7.80702598479398,1795786.26064608,0.0,1.0
1996-04-03,33.75,34.125,33.625,34.125,305400,7.80702598479398,7.89377071795836,7.77811107373919,7.89377071795836,1320253.06692661,0.0,1.0
1996-04-04,33.875,33.875,33.5,33.625,124000,7.83594089584878,7.83594089584878,7.7491961626844,7.77811107373919,536055.600192861,0.0,1.0
1996-04-08,32.5,33.38,31.88,33.38,362200,7.51787687424606,7.7214378480718,7.37445891541429,7.7214378480718,1565801.11604721,0.0,1.0
1996-04-09,32.5,33.375,31.875,33.375,423600,7.51787687424606,7.72028125162961,7.3733023189721,7.72028125162961,1831235.09872335,0.0,1.0
1996-04-10,32.375,32.625,32.25,32.5,406000,7.48896196319127,7.54679178530085,7.46004705213647,7.51787687424606,1755149.78772824,0.0,1.0
1996-04-11,31.625,32.5,31.625,32.375,780300,7.31547249686251,7.51787687424606,7.31547249686251,7.48896196319127,3373259.55508459,0.0,1.0
1996-04-12,31.75,31.75,31.0,31.625,283200,7.3443874079173,7.3443874079173,7.17089794158855,7.31547249686251,1224281.82237595,0.0,1.0
1996-04-15,32.12,32.12,31.75,32.12,248000,7.42997554463949,7.42997554463949,7.3443874079173,7.42997554463949,1072111.20038572,0.0,1.0
1996-04-16,32.125,32.125,31.75,32.125,204300,7.43113214108168,7.43113214108168,7.3443874079173,7.43113214108168,883194.831608077,0.0,1.0
1996-04-17,32.125,32.25,31.875,32.0,584700,7.43113214108168,7.46004705213647,7.3733023189721,7.40221723002689,2527675.07607069,0.0,1.0
1996-04-18,32.0,32.125,31.875,32.0,179500,7.40221723002689,7.43113214108168,7.3733023189721,7.40221723002689,775983.711569504,0.0,1.0
1996-04-19,31.625,32.0,31.625,31.875,264100,7.31547249686251,7.40221723002689,7.31547249686251,7.3733023189721,1141711.96783012,0.0,1.0
1996-04-22,31.88,32.12,31.75,32.0,168400,7.37445891541429,7.42997554463949,7.3443874079173,7.40221723002689,727998.089294175,0.0,1.0
1996-04-23,31.875,32.125,31.75,32.0,196900,7.3733023189721,7.43113214108168,7.3443874079173,7.40221723002689,851204.416757857,0.0,1.0
1996-04-24,31.625,31.75,31.5,31.75,302700,7.31547249686251,7.3443874079173,7.28655758580772,7.3443874079173,1308580.88853531,0.0,1.0
1996-04-25,31.5,31.625,31.375,31.375,155900,7.28655758580772,7.31547249686251,7.25764267475293,7.25764267475293,673960.226371508,0.0,1.0
1996-04-26,31.375,31.625,31.0,31.375,83300,7.25764267475293,7.31547249686251,7.17089794158855,7.25764267475293,360108.318516656,0.0,1.0
1996-04-29,31.25,31.38,31.0,31.12,216900,7.22872776369813,7.25879927119512,7.17089794158855,7.19865625620115,937664.997434126,0.0,1.0
1996-04-30,31.25,31.375,31.0,31.125,377000,7.22872776369813,7.25764267475293,7.17089794158855,7.19981285264334,1629781.94574765,0.0,1.0
1996-05-01,31.0,31.5,31.0,31.25,401100,7.17089794158855,7.28655758580772,7.17089794158855,7.22872776369813,1733966.94546255,0.0,1.0
1996-05-02,30.62,31.12,30.62,31.0,524900,7.08299661198198,7.19865625620115,7.08299661198198,7.17089794158855,2269157.93984865,0.0,1.0
1996-05-03,31.25,31.25,31.0,31.0,700800,7.22872776369813,7.22872776369813,7.17089794158855,7.17089794158855,3029578.74689643,0.0,1.0
1996-05-06,29.88,30.25,29.5,30.25,1127400,6.91182033853761,6.99740847525979,6.82391900893104,6.99740847525979,4873782.93272122,0.0,1.0
1996-05-07,29.62,29.88,29.62,29.88,776000,6.85167732354364,6.91182033853761,6.85167732354364,6.91182033853761,3354670.53023919,0.0,1.0
1996-05-08,29.875,30.25,29.5,30.25,478100,6.91066374209542,6.99740847525979,6.82391900893104,6.99740847525979,2066840.18106618,0.0,1.0
1996-05-09,29.625,29.875,29.625,29.875,310200,6.85283391998583,6.91066374209542,6.85283391998583,6.91066374209542,1341003.60628892,0.0,1.0
1996-05-10,30.125,30.125,29.375,29.625,471700,6.968493564205,6.968493564205,6.79500409787625,6.85283391998583,2039172.79524978,0.0,1.0
1996-05-13,30.5,30.62,30.38,30.5,102200,7.05523829736938,7.08299661198198,7.02747998275678,7.05523829736938,441813.567255729,0.0,1.0
1996-05-14,30.75,30.75,30.38,30.75,1001600,7.11306811947896,7.11306811947896,7.02747998275678,7.11306811947896,4329945.8802675,0.0,1.0
1996-05-15,30.5,30.625,30.375,30.5,453500,7.05523829736938,7.08415320842417,7.02632338631459,7.05523829736938,1960493.66683437,0.0,1.0
1996-05-16,30.75,30.75,30.375,30.75,225400,7.11306811947896,7.11306811947896,7.02632338631459,7.11306811947896,974410.74422154,0.0,1.0
1996-05-17,30.5,30.75,30.25,30.75,1615600,7.05523829736938,7.11306811947896,6.99740847525979,7.11306811947896,6984285.70702892,0.0,1.0
1996-05-20,29.75,29.88,29.62,29.75,157500,6.88174883104062,6.91182033853761,6.85167732354364,6.88174883104062,680877.07282561,0.0,1.0
1996-05-21,29.75,30.0,29.62,29.75,350200,6.88174883104062,6.93957865315021,6.85167732354364,6.88174883104062,1513924.76764145,0.0,1.0
1996-05-22,29.75,29.875,29.625,29.75,328000,6.88174883104062,6.91066374209542,6.85283391998583,6.88174883104062,1417953.52309079,0.0,1.0
1996-05-23,29.75,30.0,29.625,29.75,210000,6.88174883104062,6.93957865315021,6.85283391998583,6.88174883104062,907836.097100813,0.0,1.0
1996-05-24,30.0,30.0,29.5,29.625,135600,6.93957865315021,6.93957865315021,6.82391900893104,6.85283391998583,586202.736985096,0.0,1.0
1996-05-28,29.62,30.0,29.56,29.88,199600,6.85167732354364,6.93957865315021,6.83779816623734,6.91182033853761,862876.595149153,0.0,1.0
1996-05-29,29.62,30.0,29.62,29.62,678100,6.85167732354364,6.93957865315021,6.85167732354364,6.85167732354364,2931445.98782886,0.0,1.0
1996-05-30,29.625,30.0,29.5625,29.875,216800,6.85283391998583,6.93957865315021,6.83837646445843,6.91066374209542,937232.694530744,0.0,1.0
1996-05-31,29.625,30.0,29.625,29.625,452400,6.85283391998583,6.93957865315021,6.85283391998583,6.85283391998583,1955738.33489718,0.0,1.0
1996-06-03,29.12,29.25,28.88,29.12,233000,6.73601767932447,6.76608918682145,6.68050105009927,6.73601767932447,1007265.76487852,0.0,1.0
1996-06-04,29.125,29.25,28.875,29.125,264400,6.73717427576666,6.76608918682145,6.67934445365708,6.73717427576666,1143008.87654026,0.0,1.0
1996-06-05,29.5,29.625,29.25,29.25,225100,6.82391900893104,6.85283391998583,6.76608918682145,6.76608918682145,973113.835511395,0.0,1.0
1996-06-06,29.75,29.75,29.25,29.375,337500,6.88174883104062,6.88174883104062,6.76608918682145,6.79500409787625,1459022.29891202,0.0,1.0
1996-06-07,29.5,30.0,29.5,29.875,358500,6.82391900893104,6.93957865315021,6.82391900893104,6.91066374209542,1549805.9086221,0.0,1.0
1996-06-10,28.75,29.5,28.75,29.12,607000,6.65042954260228,6.82391900893104,6.65042954260228,6.73601767932447,2624078.62352473,0.0,1.0
1996-06-11,28.62,29.0,28.5,28.88,360600,6.6203580351053,6.70825936471187,6.5925997204927,6.68050105009927,1558884.26959311,0.0,1.0
1996-06-12,28.625,29.0,28.5,28.875,242100,6.62151463154749,6.70825936471187,6.5925997204927,6.67934445365708,1046605.32908622,0.0,1.0
1996-06-13,28.375,28.75,28.375,28.625,155500,6.56368480943791,6.65042954260228,6.56368480943791,6.62151463154749,672231.014757982,0.0,1.0
1996-06-14,28.625,28.625,28.375,28.375,408200,6.62151463154749,6.62151463154749,6.56368480943791,6.56368480943791,1764660.45160263,0.0,1.0
1996-06-17,28.75,28.88,28.5,28.75,1192300,6.65042954260228,6.68050105009927,6.5925997204927,6.65042954260228,5154347.51701571,0.0,1.0
1996-06-18,28.75,28.875,28.5,28.75,746900,6.76955897614803,6.79899184126172,6.71069324592065,6.76955897614803,3172049.32783061,0.515,1.0
1996-06-19,28.25,28.375,28.125,28.125,889700,6.65182751569328,6.68126038080697,6.62239465057959,6.62239465057959,3778514.24149269,0.0,1.0
1996-06-20,28.125,28.25,28.0,28.25,3304100,6.62239465057959,6.65182751569328,6.59296178546591,6.65182751569328,14032357.991813,0.0,1.0
1996-06-21,28.25,28.375,28.125,28.25,394200,6.65182751569328,6.68126038080697,6.62239465057959,6.65182751569328,1674148.94233609,0.0,1.0
1996-06-24,28.75,29.0,28.62,28.88,247300,6.76955897614803,6.8284247063754,6.73894879642979,6.80016915586626,1050271.52064869,0.0,1.0
1996-06-25,28.75,29.0,28.625,28.875,465500,6.76955897614803,6.8284247063754,6.74012611103434,6.79899184126172,1976956.70384944,0.0,1.0
1996-06-26,29.0,29.25,28.875,28.875,495100,6.8284247063754,6.88729043660278,6.79899184126172,6.79899184126172,2102666.51788584,0.0,1.0
1996-06-27,29.25,29.375,29.0,29.125,819000,6.88729043660278,6.91672330171646,6.8284247063754,6.85785757148909,3478254.65188548,0.0,1.0
1996-06-28,29.75,29.875,29.375,29.375,815200,7.00502189705753,7.03445476217121,6.91672330171646,6.91672330171646,3462116.22981324,0.0,1.0
1996-07-01,30.75,30.88,30.62,30.88,848900,7.24048481796702,7.27109499768526,7.20987463824879,7.27109499768526,3605238.55187495,0.0,1.0
1996-07-02,30.75,30.88,30.5,30.88,673100,7.24048481796702,7.27109499768526,7.18161908773965,7.27109499768526,2858624.18337499,0.0,1.0
1996-07-03,30.75,30.875,30.625,30.875,126500,7.24048481796702,7.26991768308071,7.21105195285333,7.26991768308071,537239.576878527,0.0,1.0
1996-07-05,30.5,30.75,30.5,30.625,161800,7.18161908773965,7.24048481796702,7.18161908773965,7.21105195285333,687157.024023285,0.0,1.0
1996-07-08,29.75,29.75,29.5,29.5,260000,7.00502189705753,7.00502189705753,6.94615616683015,6.94615616683015,1104207.82599539,0.0,1.0
1996-07-09,30.0,30.12,29.75,29.75,156200,7.0638876272849,7.09214317779404,7.00502189705753,7.00502189705753,663374.086232616,0.0,1.0
1996-07-10,29.75,29.75,29.5,29.5,432700,7.00502189705753,7.00502189705753,6.94615616683015,6.94615616683015,1837656.63964694,0.0,1.0
1996-07-11,30.0,30.125,29.75,29.75,209600,7.0638876272849,7.09332049239859,7.00502189705753,7.00502189705753,890161.385879361,0.0,1.0
1996-07-12,30.0,30.25,29.875,30.125,730800,7.0638876272849,7.12275335751227,7.03445476217121,7.09332049239859,3103673.38168243,0.0,1.0
1996-07-15,30.25,30.62,30.12,30.25,662600,7.12275335751227,7.20987463824879,7.09214317779404,7.12275335751227,2814031.17501749,0.0,1.0
1996-07-16,30.12,30.62,30.12,30.5,419800,7.09214317779404,7.20987463824879,7.09214317779404,7.18161908773965,1782870.94366487,0.0,1.0
1996-07-17,30.25,30.625,30.125,30.25,274100,7.12275335751227,7.21105195285333,7.09332049239859,7.12275335751227,1164089.86578976,0.0,1.0
1996-07-18,30.125,30.625,30.125,30.5,154900,7.09332049239859,7.21105195285333,7.09332049239859,7.18161908773965,657853.047102639,0.0,1.0
1996-07-19,29.875,31.0,29.875,30.125,119100,7.03445476217121,7.2993505481944,7.03445476217121,7.09332049239859,505812.123369427,0.0,1.0
1996-07-22,29.62,29.88,29.0,29.62,201500,6.97441171733929,7.03563207677576,6.8284247063754,6.97441171733929,855761.065146428,0.0,1.0
1996-07-23,29.5,29.75,29.25,29.5,156300,6.94615616683015,7.00502189705753,6.88729043660278,6.94615616683015,663798.781550306,0.0,1.0
1996-07-24,29.625,29.875,29.0,29.625,579000,6.97558903194384,7.03445476217121,6.8284247063754,6.97558903194384,2458985.8894282,0.0,1.0
1996-07-25,29.5,29.75,29.25,29.5,202300,6.94615616683015,7.00502189705753,6.88729043660278,6.94615616683015,859158.627687953,0.0,1.0
1996-07-26,29.25,29.75,29.0,29.375,120800,6.88729043660278,7.00502189705753,6.8284247063754,6.91672330171646,513031.943770166,0.0,1.0
1996-07-29,28.62,28.88,28.62,28.88,179300,6.73894879642979,6.80016915586626,6.73894879642979,6.80016915586626,761478.70461913,0.0,1.0
1996-07-30,28.62,28.75,28.5,28.62,174600,6.73894879642979,6.76955897614803,6.71069324592065,6.73894879642979,741518.024687675,0.0,1.0
1996-07-31,28.625,28.875,28.625,28.875,138700,6.74012611103434,6.79899184126172,6.74012611103434,6.79899184126172,589052.405636772,0.0,1.0
1996-08-01,28.625,28.75,28.5,28.625,429000,6.74012611103434,6.76955897614803,6.71069324592065,6.74012611103434,1821942.9128924,0.0,1.0
1996-08-02,29.38,29.38,29.0,29.0,379400,6.91790061632101,6.91790061632101,6.8284247063754,6.8284247063754,1611294.03531789,0.0,1.0
1996-08-05,29.5,29.75,29.25,29.25,242600,6.94615616683015,7.00502189705753,6.88729043660278,6.88729043660278,1030310.84071724,0.0,1.0
1996-08-06,29.5,29.5,29.25,29.38,114000,6.94615616683015,6.94615616683015,6.88729043660278,6.91790061632101,484152.66216721,0.0,1.0
1996-08-07,29.5,29.75,29.25,29.25,243800,6.94615616683015,7.00502189705753,6.88729043660278,6.88729043660278,1035407.18452952,0.0,1.0
1996-08-08,29.5,29.5,29.25,29.375,92600,6.94615616683015,6.94615616683015,6.88729043660278,6.91672330171646,393267.864181436,0.0,1.0
1996-08-09,29.375,29.5,29.0,29.5,168400,6.91672330171646,6.94615616683015,6.8284247063754,6.94615616683015,715186.914990861,0.0,1.0
1996-08-12,29.75,29.75,29.38,29.38,189700,7.00502189705753,7.00502189705753,6.91790061632101,6.91790061632101,805647.017658944,0.0,1.0
1996-08-13,29.75,29.75,29.62,29.75,97700,7.00502189705753,7.00502189705753,6.97441171733929,7.00502189705753,414927.325383652,0.0,1.0
1996-08-14,29.75,29.75,29.375,29.375,338000,7.00502189705753,7.00502189705753,6.91672330171646,6.91672330171646,1435470.17379401,0.0,1.0
1996-08-15,29.75,29.75,29.625,29.75,175300,7.00502189705753,7.00502189705753,6.97558903194384,7.00502189705753,744490.891911507,0.0,1.0
1996-08-16,29.875,30.0,29.75,29.75,160100,7.03445476217121,7.0638876272849,7.00502189705753,7.00502189705753,679937.203622547,0.0,1.0
1996-08-19,29.88,30.0,29.75,30.0,205900,7.03563207677576,7.0638876272849,7.00502189705753,7.0638876272849,874447.659124812,0.0,1.0
1996-08-20,29.62,30.0,29.62,30.0,367300,6.97441171733929,7.0638876272849,6.97441171733929,7.0638876272849,1559905.90187734,0.0,1.0
1996-08-21,29.875,30.0,29.75,30.0,313400,7.03445476217121,7.0638876272849,7.00502189705753,7.0638876272849,1330995.12564214,0.0,1.0
1996-08-22,29.625,30.0,29.625,30.0,291600,6.97558903194384,7.0638876272849,6.97558903194384,7.0638876272849,1238411.5463856,0.0,1.0
1996-08-23,29.625,29.75,29.375,29.625,142000,6.97558903194384,7.00502189705753,6.91672330171646,6.97558903194384,603067.35112056,0.0,1.0
1996-08-26,29.12,29.38,29.12,29.38,128100,6.85668025688454,6.91790061632101,6.85668025688454,6.91790061632101,544034.701961576,0.0,1.0
1996-08-27,29.38,29.38,29.12,29.12,254800,6.91790061632101,6.91790061632101,6.85668025688454,6.85668025688454,1082123.66947548,0.0,1.0
1996-08-28,29.125,29.375,29.125,29.375,59400,6.85785757148909,6.91672330171646,6.85785757148909,6.91672330171646,252269.018708178,0.0,1.0
1996-08-29,29.375,29.375,29.125,29.125,196200,6.91672330171646,6.91672330171646,6.85785757148909,6.85785757148909,833252.21330883,0.0,1.0
1996-08-30,29.125,29.25,29.125,29.25,99100,6.85785757148909,6.88729043660278,6.85785757148909,6.88729043660278,420873.05983132,0.0,1.0
1996-09-03,28.25,28.5,27.88,28.25,215000,6.65182751569328,6.71069324592065,6.56470623495677,6.65182751569328,913094.93303465,0.0,1.0
1996-09-04,28.25,28.5,27.875,28.25,331100,6.65182751569328,6.71069324592065,6.56352892035222,6.65182751569328,1406166.19687336,0.0,1.0
1996-09-05,28.25,28.375,28.0,28.125,334400,6.65182751569328,6.68126038080697,6.59296178546591,6.62239465057959,1420181.14235715,0.0,1.0
1996-09-06,28.0,28.375,28.0,28.125,209100,6.59296178546591,6.68126038080697,6.59296178546591,6.62239465057959,888037.909290908,0.0,1.0
1996-09-09,28.62,28.75,28.5,28.62,167900,6.73894879642979,6.76955897614803,6.71069324592065,6.73894879642979,713063.438402409,0.0,1.0
1996-09-10,28.625,28.75,28.5,28.625,113600,6.74012611103434,6.76955897614803,6.71069324592065,6.74012611103434,482453.880896448,0.0,1.0
1996-09-11,28.5,28.625,28.375,28.5,262400,6.71069324592065,6.74012611103434,6.68126038080697,6.71069324592065,1114400.51361996,0.0,1.0
1996-09-12,28.25,28.375,28.0,28.375,586300,6.65182751569328,6.68126038080697,6.59296178546591,6.68126038080697,2489988.64761961,0.0,1.0
1996-09-13,28.5,28.875,28.375,28.375,396800,6.71069324592065,6.79899184126172,6.68126038080697,6.68126038080697,1685191.02059604,0.0,1.0
1996-09-16,28.5,28.62,28.38,28.5,434200,6.71069324592065,6.73894879642979,6.68243769541151,6.71069324592065,1844027.0694123,0.0,1.0
1996-09-17,28.5,28.625,28.375,28.5,1414300,6.71069324592065,6.74012611103434,6.68126038080697,6.71069324592065,6006465.87809724,0.0,1.0
1996-09-18,29.0,29.0,28.5,28.5,544400,6.94968811064379,6.94968811064379,6.82986590183959,6.82986590183959,2271699.06744743,0.515,1.0
1996-09-19,28.125,28.5,28.0,28.25,757600,6.73999924523644,6.82986590183959,6.71004369303539,6.76995479743749,3161350.50238459,0.0,1.0
1996-09-20,28.25,28.25,28.0,28.25,2026100,6.76995479743749,6.76995479743749,6.71004369303539,6.76995479743749,8454609.62629544,0.0,1.0
1996-09-23,28.0,28.38,27.88,28.25,375900,6.71004369303539,6.80110857172658,6.68128636292238,6.76995479743749,1568573.98870957,0.0,1.0
1996-09-24,28.0,28.375,27.875,28.25,382200,6.71004369303539,6.79991034963854,6.68008814083434,6.76995479743749,1594862.93824101,0.0,1.0
1996-09-25,28.125,28.25,27.875,28.0,370600,6.73999924523644,6.76995479743749,6.68008814083434,6.71004369303539,1546457.8883101,0.0,1.0
1996-09-26,28.25,28.375,28.125,28.25,190700,6.76995479743749,6.79991034963854,6.73999924523644,6.76995479743749,795762.329467717,0.0,1.0
1996-09-27,28.125,28.375,28.125,28.125,168800,6.73999924523644,6.79991034963854,6.73999924523644,6.73999924523644,704376.933477454,0.0,1.0
1996-09-30,28.0,28.0,27.62,27.88,172400,6.71004369303539,6.71004369303539,6.61897881434419,6.68128636292238,719399.190352566,0.0,1.0
1996-10-01,28.0,28.0,27.625,27.875,247200,6.71004369303539,6.71004369303539,6.62017703643223,6.68008814083434,1031528.30542433,0.0,1.0
1996-10-02,27.88,28.12,27.88,28.12,202000,6.68128636292238,6.7388010231484,6.68128636292238,6.7388010231484,842915.524659039,0.0,1.0
1996-10-03,28.125,28.125,27.875,28.125,205900,6.73999924523644,6.73999924523644,6.68008814083434,6.73999924523644,859189.636273743,0.0,1.0
1996-10-04,27.875,28.125,27.875,28.125,491200,6.68008814083434,6.73999924523644,6.68008814083434,6.73999924523644,2049703.49362634,0.0,1.0
1996-10-07,28.5,28.62,28.38,28.5,248800,6.82986590183959,6.8586232319526,6.80110857172658,6.82986590183959,1038204.86403549,0.0,1.0
1996-10-08,28.25,28.5,28.12,28.38,345100,6.76995479743749,6.82986590183959,6.7388010231484,6.80110857172658,1440050.23544472,0.0,1.0
1996-10-09,28.5,28.625,28.375,28.5,591200,6.82986590183959,6.85982145404064,6.79991034963854,6.82986590183959,2466988.40682388,0.0,1.0
1996-10-10,28.25,28.5,28.125,28.375,322900,6.76995479743749,6.82986590183959,6.73999924523644,6.79991034963854,1347412.98471487,0.0,1.0
1996-10-11,28.25,28.25,28.0,28.25,157300,6.76995479743749,6.76995479743749,6.71004369303539,6.76995479743749,656389.168459737,0.0,1.0
1996-10-14,28.38,28.5,28.25,28.38,145100,6.80110857172658,6.82986590183959,6.76995479743749,6.80110857172658,605480.409049637,0.0,1.0
1996-10-15,28.38,28.75,28.25,28.62,172500,6.80110857172658,6.88977700624169,6.76995479743749,6.8586232319526,719816.475265764,0.0,1.0
1996-10-16,28.375,28.5,28.25,28.375,256400,6.79991034963854,6.82986590183959,6.76995479743749,6.79991034963854,1069918.5174385,0.0,1.0
1996-10-17,28.375,28.75,28.25,28.625,312300,6.79991034963854,6.88977700624169,6.76995479743749,6.85982145404064,1303180.78391593,0.0,1.0
1996-10-18,28.5,28.875,28.375,28.625,506000,6.82986590183959,6.91973255844274,6.79991034963854,6.85982145404064,2111461.66077957,0.0,1.0
1996-10-21,28.62,28.88,28.62,28.75,231500,6.8586232319526,6.92093078053078,6.8586232319526,6.88977700624169,966014.574052315,0.0,1.0
1996-10-22,28.62,28.81,28.62,28.62,92700,6.8586232319526,6.9041556712982,6.8586232319526,6.8586232319526,386823.114534123,0.0,1.0
1996-10-23,28.625,28.875,28.625,28.75,200300,6.85982145404064,6.91973255844274,6.85982145404064,6.88977700624169,835821.681134681,0.0,1.0
1996-10-24,28.625,28.8125,28.625,28.625,111100,6.85982145404064,6.90475478234222,6.85982145404064,6.85982145404064,463603.538562472,0.0,1.0
1996-10-25,28.625,28.75,28.375,28.625,135700,6.85982145404064,6.88977700624169,6.79991034963854,6.85982145404064,566255.627209068,0.0,1.0
1996-10-28,28.5,28.88,28.5,28.62,102800,6.82986590183959,6.92093078053078,6.82986590183959,6.8586232319526,428968.890767075,0.0,1.0
1996-10-29,29.12,29.12,28.5,28.5,480300,6.9784454407568,6.9784454407568,6.82986590183959,6.82986590183959,2004219.43808781,0.0,1.0
1996-10-30,28.5,28.875,28.5,28.625,376100,6.82986590183959,6.91973255844274,6.82986590183959,6.85982145404064,1569408.55853596,0.0,1.0
1996-10-31,29.125,29.125,28.5,28.625,753400,6.97964366284484,6.97964366284484,6.82986590183959,6.85982145404064,3143824.5360303,0.0,1.0
1996-11-01,29.625,29.75,29.125,29.25,589000,7.09946587164905,7.1294214238501,6.97964366284484,7.0095992150459,2457808.13873353,0.0,1.0
1996-11-04,30.5,30.62,30.0,30.12,308200,7.3091547370564,7.33791206716941,7.1893325282522,7.21808985836521,1286072.10247483,0.0,1.0
1996-11-05,30.5,30.625,30.0,30.125,397100,7.3091547370564,7.33911028925745,7.1893325282522,7.21928808045325,1657038.39030745,0.0,1.0
1996-11-06,31.0,31.0,30.625,30.625,285100,7.42897694586061,7.42897694586061,7.33911028925745,7.33911028925745,1189679.2875262,0.0,1.0
1996-11-07,31.5,31.5,30.75,31.0,306400,7.54879915466481,7.54879915466481,7.36906584145851,7.42897694586061,1278560.97403728,0.0,1.0
1996-11-08,31.5,31.75,31.0,31.5,215100,7.54879915466481,7.60871025906691,7.42897694586061,7.54879915466481,897579.848287917,0.0,1.0
1996-11-11,31.75,31.75,31.5,31.62,242000,7.60871025906691,7.60871025906691,7.54879915466481,7.57755648477782,1009829.48993806,0.0,1.0
1996-11-12,31.75,31.75,31.5,31.625,326400,7.60871025906691,7.60871025906691,7.54879915466481,7.57875470686586,1362017.95667678,0.0,1.0
1996-11-13,32.0,32.0,31.625,31.75,213500,7.66862136346901,7.66862136346901,7.57875470686586,7.60871025906691,890903.289676757,0.0,1.0
1996-11-14,32.125,32.125,31.75,31.875,289200,7.69857691567006,7.69857691567006,7.60871025906691,7.63866581126796,1206787.9689673,0.0,1.0
1996-11-15,32.375,32.5,31.625,32.125,465500,7.75848802007217,7.78844357227322,7.57875470686586,7.69857691567006,1942461.27093457,0.0,1.0
1996-11-18,32.25,32.38,32.12,32.38,183600,7.72853246787112,7.75968624216021,7.69737869358202,7.75968624216021,766135.100630691,0.0,1.0
1996-11-19,32.25,32.375,32.125,32.375,181400,7.72853246787112,7.75848802007217,7.69857691567006,7.75848802007217,756954.832540345,0.0,1.0
1996-11-20,32.25,32.25,32.125,32.25,301900,7.72853246787112,7.72853246787112,7.69857691567006,7.72853246787112,1259783.15294339,0.0,1.0
1996-11-21,32.25,32.375,31.875,32.0,919500,7.72853246787112,7.75848802007217,7.63866581126796,7.66862136346901,3836934.77685142,0.0,1.0
1996-11-22,32.5,32.75,32.25,32.375,269500,7.78844357227322,7.84835467667532,7.72853246787112,7.75848802007217,1124582.84106738,0.0,1.0
1996-11-25,32.38,32.5,32.25,32.38,147500,7.75968624216021,7.78844357227322,7.72853246787112,7.75968624216021,615495.246966377,0.0,1.0
1996-11-26,32.375,32.5,32.25,32.375,381600,7.75848802007217,7.78844357227322,7.72853246787112,7.75848802007217,1592359.22876183,0.0,1.0
1996-11-27,32.0,32.375,31.75,32.375,697500,7.66862136346901,7.75848802007217,7.60871025906691,7.75848802007217,2910562.26955287,0.0,1.0
1996-11-29,32.0,32.0,31.75,32.0,112100,7.66862136346901,7.66862136346901,7.60871025906691,7.66862136346901,467776.387694447,0.0,1.0
1996-12-02,32.12,32.12,32.0,32.0,804300,7.69737869358202,7.69737869358202,7.66862136346901,7.66862136346901,3356222.55684785,0.0,1.0
1996-12-03,31.62,32.12,31.62,32.12,441500,7.57755648477782,7.69737869358202,7.57755648477782,7.69737869358202,1842312.89176716,0.0,1.0
1996-12-04,31.75,31.88,31.12,31.5,1030000,7.60871025906691,7.639864033356,7.45773427597362,7.54879915466481,4298034.60593471,0.0,1.0
1996-12-05,32.0,32.0,31.75,31.88,235800,7.66862136346901,7.66862136346901,7.60871025906691,7.639864033356,983957.825319809,0.0,1.0
1996-12-06,32.0,32.0,31.62,31.75,610900,7.66862136346901,7.66862136346901,7.57755648477782,7.60871025906691,2549193.5347238,0.0,1.0
1996-12-09,32.0,32.0,31.75,32.0,409500,7.66862136346901,7.66862136346901,7.60871025906691,7.66862136346901,1708781.71954394,0.0,1.0
1996-12-10,32.12,32.12,31.75,32.0,415400,7.69737869358202,7.69737869358202,7.60871025906691,7.66862136346901,1733401.5294226,0.0,1.0
1996-12-11,32.0,32.0,31.5,31.75,1644600,7.66862136346901,7.66862136346901,7.54879915466481,7.60871025906691,6862667.68244681,0.0,1.0
1996-12-12,30.5,31.38,30.5,31.38,920500,7.43257161212473,7.64701957994997,7.43257161212473,7.64701957994997,3777326.53852954,0.515,1.0
1996-12-13,31.0,31.12,30.5,30.62,862300,7.55441704838907,7.58365995309252,7.43257161212473,7.46181451682818,3538499.37444217,0.0,1.0
1996-12-16,30.88,31.12,30.75,31.12,280500,7.52517414368563,7.58365995309252,7.4934943302569,7.58365995309252,1151048.44547261,0.0,1.0
1996-12-17,30.62,30.88,30.12,30.62,366400,7.46181451682818,7.52517414368563,7.33996908056384,7.46181451682818,1503544.20827509,0.0,1.0
1996-12-18,30.88,31.0,30.62,30.62,263400,7.52517414368563,7.55441704838907,7.46181451682818,7.46181451682818,1080877.57767374,0.0,1.0
1996-12-19,31.5,31.5,30.88,31.0,399100,7.67626248465341,7.67626248465341,7.52517414368563,7.55441704838907,1637730.60459222,0.0,1.0
1996-12-20,32.5,32.75,32.12,32.5,1104300,7.91995335718209,7.98087607531426,7.82735082562119,7.91995335718209,4531560.77837932,0.0,1.0
1996-12-23,32.5,32.5,32.25,32.38,174800,7.91995335718209,7.91995335718209,7.85903063904992,7.89071045247865,717302.204166174,0.0,1.0
1996-12-24,32.62,32.62,32.25,32.38,68900,7.94919626188553,7.94919626188553,7.85903063904992,7.89071045247865,282735.25095566,0.0,1.0
1996-12-26,32.75,32.75,32.5,32.62,109600,7.98087607531426,7.98087607531426,7.91995335718209,7.94919626188553,449750.123435999,0.0,1.0
1996-12-27,33.0,33.0,32.62,32.75,167800,8.04179879344643,8.04179879344643,7.94919626188553,7.98087607531426,688577.287523363,0.0,1.0
1996-12-30,32.75,33.12,32.62,33.0,289500,7.98087607531426,8.07104169814987,7.94919626188553,8.04179879344643,1187980.48115622,0.0,1.0
1996-12-31,32.38,32.69,32.38,32.62,117500,7.89071045247865,7.96625462296254,7.89071045247865,7.94919626188553,482168.24364717,0.0,1.0
1997-01-02,32.5,32.63,32.38,32.5,334300,7.91995335718209,7.95163317061082,7.89071045247865,7.91995335718209,1371819.94767021,0.0,1.0
1997-01-03,32.38,32.5,32.25,32.5,185800,7.89071045247865,7.91995335718209,7.85903063904992,7.91995335718209,762441.35889059,0.0,1.0
1997-01-06,31.88,32.38,31.75,32.25,202000,7.76886501621431,7.89071045247865,7.73718520278558,7.85903063904992,828919.023121093,0.0,1.0
1997-01-07,32.25,32.25,31.25,31.75,315600,7.85903063904992,7.85903063904992,7.61533976652124,7.73718520278558,1295083.3846387,0.0,1.0
1997-01-08,32.0,32.5,31.63,32.38,150200,7.79810792091775,7.91995335718209,7.70794229808214,7.89071045247865,616354.639964298,0.0,1.0
1997-01-09,31.75,32.38,31.75,32.13,274500,7.73718520278558,7.89071045247865,7.73718520278558,7.82978773434648,1126427.0883502,0.0,1.0
1997-01-10,31.75,31.75,30.88,31.38,310900,7.73718520278558,7.73718520278558,7.52517414368563,7.64701957994997,1275796.65489281,0.0,1.0
1997-01-13,31.88,31.88,31.5,31.63,361400,7.76886501621431,7.76886501621431,7.67626248465341,7.70794229808214,1483026.41067308,0.0,1.0
1997-01-14,32.25,32.38,32.0,32.13,256700,7.85903063904992,7.89071045247865,7.79810792091775,7.82978773434648,1053383.72888705,0.0,1.0
1997-01-15,32.0,32.25,32.0,32.13,269700,7.79810792091775,7.85903063904992,7.79810792091775,7.82978773434648,1106730.00265227,0.0,1.0
1997-01-16,31.75,31.88,31.38,31.88,435700,7.73718520278558,7.76886501621431,7.64701957994997,7.76886501621431,1787920.88303891,0.0,1.0
1997-01-17,31.88,32.0,31.38,31.5,559300,7.76886501621431,7.79810792091775,7.64701957994997,7.67626248465341,2295120.83976053,0.0,1.0
1997-01-20,31.75,32.13,31.75,31.88,329800,7.73718520278558,7.82978773434648,7.73718520278558,7.76886501621431,1353353.9298284,0.0,1.0
1997-01-21,32.0,32.0,31.5,31.63,288300,7.79810792091775,7.79810792091775,7.67626248465341,7.70794229808214,1183056.20973174,0.0,1.0
1997-01-22,32.25,32.25,31.75,32.0,267500,7.85903063904992,7.85903063904992,7.73718520278558,7.79810792091775,1097702.17170739,0.0,1.0
1997-01-23,32.63,32.88,32.13,32.38,332400,7.95163317061082,8.01255588874299,7.82978773434648,7.89071045247865,1364023.18458144,0.0,1.0
1997-01-24,32.0,32.38,32.0,32.38,321600,7.79810792091775,7.89071045247865,7.79810792091775,7.89071045247865,1319704.74176111,0.0,1.0
1997-01-27,31.75,32.38,31.75,32.0,300800,7.73718520278558,7.89071045247865,7.73718520278558,7.79810792091775,1234350.70373676,0.0,1.0
1997-01-28,31.63,32.13,31.5,32.13,381500,7.70794229808214,7.82978773434648,7.67626248465341,7.82978773434648,1565507.95703315,0.0,1.0
1997-01-29,31.5,31.75,31.5,31.5,339400,7.67626248465341,7.73718520278558,7.67626248465341,7.67626248465341,1392748.10122425,0.0,1.0
1997-01-30,31.63,31.75,31.38,31.75,419400,7.70794229808214,7.73718520278558,7.64701957994997,7.73718520278558,1721032.86285637,0.0,1.0
1997-01-31,31.38,31.88,31.25,31.63,430600,7.64701957994997,7.76886501621431,7.61533976652124,7.70794229808214,1766992.72948486,0.0,1.0
1997-02-03,31.38,31.5,31.13,31.38,199200,7.64701957994997,7.67626248465341,7.5860968618178,7.64701957994997,817429.056463969,0.0,1.0
1997-02-04,31.5,31.5,31.25,31.38,74500,7.67626248465341,7.67626248465341,7.61533976652124,7.64701957994997,305715.184269908,0.0,1.0
1997-02-05,31.13,31.63,31.0,31.63,148100,7.5860968618178,7.70794229808214,7.55441704838907,7.70794229808214,607737.164971455,0.0,1.0
1997-02-06,31.13,31.13,31.0,31.0,103700,7.5860968618178,7.5860968618178,7.55441704838907,7.55441704838907,425539.12226563,0.0,1.0
1997-02-07,31.25,31.38,30.75,31.38,174400,7.61533976652124,7.64701957994997,7.4934943302569,7.64701957994997,715660.780358013,0.0,1.0
1997-02-10,31.13,31.5,31.13,31.38,91000,7.5860968618178,7.67626248465341,7.5860968618178,7.64701957994997,373423.916356532,0.0,1.0
1997-02-11,31.5,31.5,31.13,31.25,196000,7.67626248465341,7.67626248465341,7.5860968618178,7.61533976652124,804297.665998684,0.0,1.0
1997-02-12,31.25,31.5,31.0,31.38,500400,7.61533976652124,7.67626248465341,7.55441704838907,7.64701957994997,2053421.18400889,0.0,1.0
1997-02-13,31.25,31.38,31.0,31.38,440900,7.61533976652124,7.64701957994997,7.55441704838907,7.64701957994997,1809259.392545,0.0,1.0
1997-02-14,30.88,31.25,30.88,31.25,161800,7.52517414368563,7.61533976652124,7.52517414368563,7.61533976652124,663955.930400955,0.0,1.0
1997-02-18,30.88,31.0,30.75,30.88,138400,7.52517414368563,7.55441704838907,7.4934943302569,7.52517414368563,567932.637623561,0.0,1.0
1997-02-19,30.38,30.75,30.25,30.75,281000,7.40332870742129,7.4934943302569,7.37164889399256,7.4934943302569,1153100.22523281,0.0,1.0
1997-02-20,30.63,30.63,30.38,30.5,141400,7.46425142555346,7.46425142555346,7.40332870742129,7.43257161212473,580243.316184765,0.0,1.0
1997-02-21,30.38,30.5,30.25,30.5,192800,7.40332870742129,7.43257161212473,7.37164889399256,7.43257161212473,791166.2755334,0.0,1.0
1997-02-24,30.38,30.5,30.25,30.5,116200,7.40332870742129,7.43257161212473,7.37164889399256,7.43257161212473,476833.616270649,0.0,1.0
1997-02-25,30.5,30.63,30.38,30.5,251500,7.43257161212473,7.46425142555346,7.40332870742129,7.43257161212473,1032045.21938096,0.0,1.0
1997-02-26,30.5,30.63,30.13,30.38,441700,7.43257161212473,7.46425142555346,7.34240598928912,7.40332870742129,1812542.24016132,0.0,1.0
1997-02-27,30.63,30.63,30.38,30.5,148600,7.46425142555346,7.46425142555346,7.40332870742129,7.43257161212473,609788.944731656,0.0,1.0
1997-02-28,30.25,30.63,30.13,30.38,233100,7.37164889399256,7.46425142555346,7.34240598928912,7.40332870742129,956539.724205578,0.0,1.0
1997-03-03,29.88,30.25,29.88,30.13,294400,7.28148327115695,7.37164889399256,7.28148327115695,7.34240598928912,1208087.92280619,0.0,1.0
1997-03-04,29.13,29.63,29.0,29.63,870000,7.09871511676044,7.22056055302478,7.06703530333171,7.22056055302478,3570096.78274926,0.0,1.0
1997-03-05,29.0,29.0,28.75,29.0,505500,7.06703530333171,7.06703530333171,7.00611258519954,7.06703530333171,2074349.33756293,0.0,1.0
1997-03-06,28.63,29.0,28.5,28.88,640500,6.9768696804961,7.06703530333171,6.94518986706737,7.03779239862827,2628329.87281713,0.0,1.0
1997-03-07,28.75,28.88,28.63,28.75,251900,7.00611258519954,7.03779239862827,6.9768696804961,7.00611258519954,1033686.64318913,0.0,1.0
1997-03-10,28.75,28.88,28.5,28.75,277700,7.00611258519954,7.03779239862827,6.94518986706737,7.00611258519954,1139558.47881548,0.0,1.0
1997-03-11,28.5,28.88,28.5,28.63,166500,6.94518986706737,7.03779239862827,6.94518986706737,6.9768696804961,683242.660146842,0.0,1.0
1997-03-12,28.38,28.63,28.38,28.5,370700,6.91594696236393,6.9768696804961,6.91594696236393,6.94518986706737,1521189.51421282,0.0,1.0
1997-03-13,28.44,28.5,28.13,28.38,275600,6.93056841471565,6.94518986706737,6.85502424423176,6.91594696236393,1130941.00382264,0.0,1.0
1997-03-14,28.5,28.63,28.38,28.38,200700,6.94518986706737,6.9768696804961,6.91594696236393,6.91594696236393,823584.395744571,0.0,1.0
1997-03-17,28.5,28.5,28.25,28.25,3305100,6.94518986706737,6.94518986706737,6.8842671489352,6.8842671489352,13562674.5708788,0.0,1.0
1997-03-18,27.5,28.0,27.5,28.0,786100,6.82699979389096,6.9511270628708,6.82699979389096,6.9511270628708,3166508.07860641,0.515,1.0
1997-03-19,27.75,27.75,27.38,27.38,905800,6.88906342838088,6.88906342838088,6.7972092493358,6.7972092493358,3648674.49128824,0.0,1.0
1997-03-20,27.5,27.75,27.38,27.75,254200,6.82699979389096,6.88906342838088,6.7972092493358,6.88906342838088,1023949.05683978,0.0,1.0
1997-03-21,27.5,27.63,27.5,27.63,230000,6.82699979389096,6.85927288382572,6.82699979389096,6.85927288382572,926468.46212883,0.0,1.0
1997-03-24,27.5,27.63,27.38,27.38,159400,6.82699979389096,6.85927288382572,6.7972092493358,6.7972092493358,642082.925492763,0.0,1.0
1997-03-25,27.75,28.25,27.5,27.63,448200,6.88906342838088,7.01319069736072,6.82699979389096,6.85927288382572,1805405.0640267,0.0,1.0
1997-03-26,27.38,27.88,27.38,27.75,225700,6.7972092493358,6.92133651831564,6.7972092493358,6.88906342838088,909147.53001077,0.0,1.0
1997-03-27,26.63,27.63,26.25,27.5,344900,6.61101834586605,6.85927288382572,6.51668162144137,6.82699979389096,1389299.88081841,0.0,1.0
1997-03-31,26.88,27.38,26.5,26.63,570200,6.67308198035597,6.7972092493358,6.57874525593129,6.61101834586605,2296836.16132982,0.0,1.0
1997-04-01,26.88,27.0,26.63,26.88,428300,6.67308198035597,6.70287252491113,6.61101834586605,6.67308198035597,1725245.40143382,0.0,1.0
1997-04-02,27.0,27.13,26.88,26.88,365200,6.70287252491113,6.73514561484589,6.67308198035597,6.67308198035597,1471070.79291065,0.0,1.0
1997-04-03,27.0,27.13,26.75,26.88,334400,6.70287252491113,6.73514561484589,6.64080889042121,6.67308198035597,1347004.58146035,0.0,1.0
1997-04-04,27.0,27.0,26.88,27.0,263700,6.70287252491113,6.70287252491113,6.67308198035597,6.70287252491113,1062216.23244945,0.0,1.0
1997-04-07,26.75,27.13,26.75,27.13,218600,6.64080889042121,6.73514561484589,6.64080889042121,6.73514561484589,880547.851397227,0.0,1.0
1997-04-08,27.13,27.25,26.75,26.88,654200,6.73514561484589,6.76493615940105,6.64080889042121,6.67308198035597,2635198.55619426,0.0,1.0
1997-04-09,27.0,27.25,26.75,27.13,357900,6.70287252491113,6.76493615940105,6.64080889042121,6.73514561484589,1441665.48954743,0.0,1.0
1997-04-10,27.25,27.25,26.88,26.88,592000,6.76493615940105,6.76493615940105,6.67308198035597,6.67308198035597,2384649.25904464,0.0,1.0
1997-04-11,27.13,27.38,26.88,27.13,285000,6.73514561484589,6.7972092493358,6.67308198035597,6.73514561484589,1148015.26829007,0.0,1.0
1997-04-14,27.13,27.25,27.0,27.13,262100,6.73514561484589,6.76493615940105,6.70287252491113,6.73514561484589,1055771.23445203,0.0,1.0
1997-04-15,27.13,27.38,27.0,27.38,105900,6.73514561484589,6.7972092493358,6.70287252491113,6.7972092493358,426578.3049541,0.0,1.0
1997-04-16,27.0,27.13,27.0,27.13,143900,6.70287252491113,6.73514561484589,6.70287252491113,6.73514561484589,579647.007392776,0.0,1.0
1997-04-17,27.13,27.13,27.0,27.13,139800,6.73514561484589,6.73514561484589,6.70287252491113,6.73514561484589,563131.700024393,0.0,1.0
1997-04-18,27.13,27.25,27.0,27.13,167300,6.73514561484589,6.76493615940105,6.70287252491113,6.73514561484589,673905.103105014,0.0,1.0
1997-04-21,27.25,27.38,27.0,27.25,124900,6.76493615940105,6.7972092493358,6.70287252491113,6.76493615940105,503112.656173438,0.0,1.0
1997-04-22,27.13,27.25,27.0,27.13,100900,6.73514561484589,6.76493615940105,6.70287252491113,6.73514561484589,406437.686212169,0.0,1.0
1997-04-23,27.13,27.38,27.0,27.13,164900,6.73514561484589,6.7972092493358,6.70287252491113,6.73514561484589,664237.606108887,0.0,1.0
1997-04-24,26.88,27.13,26.88,27.0,228900,6.67308198035597,6.73514561484589,6.67308198035597,6.70287252491113,922037.526005605,0.0,1.0
1997-04-25,26.75,27.0,26.75,26.88,90800,6.64080889042121,6.70287252491113,6.64080889042121,6.67308198035597,365753.636353469,0.0,1.0
1997-04-28,26.88,27.0,26.75,26.75,266700,6.67308198035597,6.70287252491113,6.64080889042121,6.64080889042121,1074300.6036946,0.0,1.0
1997-04-29,27.13,27.38,26.63,27.25,560400,6.73514561484589,6.7972092493358,6.61101834586605,6.76493615940105,2257360.54859563,0.0,1.0
1997-04-30,26.75,27.13,26.63,26.88,271500,6.64080889042121,6.73514561484589,6.61101834586605,6.67308198035597,1093635.59768686,0.0,1.0
1997-05-01,26.75,26.88,26.5,26.63,315200,6.64080889042121,6.67308198035597,6.57874525593129,6.61101834586605,1269664.60549134,0.0,1.0
1997-05-02,27.38,27.38,26.75,26.75,394800,6.7972092493358,6.7972092493358,6.64080889042121,6.64080889042121,1590303.25586288,0.0,1.0
1997-05-05,28.25,28.25,27.5,27.5,281100,7.01319069736072,7.01319069736072,6.82699979389096,6.82699979389096,1132305.58567137,0.0,1.0
1997-05-06,28.25,28.38,28.0,28.0,388000,7.01319069736072,7.04546378729547,6.9511270628708,6.9511270628708,1562912.01437385,0.0,1.0
1997-05-07,27.75,28.25,27.63,28.13,260400,6.88906342838088,7.01319069736072,6.85927288382572,6.98340015280556,1048923.42407977,0.0,1.0
1997-05-08,27.63,27.88,27.38,27.5,460500,6.85927288382572,6.92133651831564,6.7972092493358,6.82699979389096,1854950.98613185,0.0,1.0
1997-05-09,27.38,27.75,27.38,27.75,215100,6.7972092493358,6.88906342838088,6.7972092493358,6.88906342838088,866449.418277876,0.0,1.0
1997-05-12,27.13,27.38,27.0,27.25,214600,6.73514561484589,6.7972092493358,6.70287252491113,6.76493615940105,864435.356403682,0.0,1.0
1997-05-13,27.0,27.25,26.63,27.13,221000,6.70287252491113,6.76493615940105,6.61101834586605,6.73514561484589,890215.348393354,0.0,1.0
1997-05-14,27.13,27.25,26.88,27.0,262300,6.73514561484589,6.76493615940105,6.67308198035597,6.70287252491113,1056576.8592017,0.0,1.0
1997-05-15,26.88,27.13,26.5,27.13,193300,6.67308198035597,6.73514561484589,6.57874525593129,6.73514561484589,778636.320563055,0.0,1.0
1997-05-16,27.0,27.0,26.88,26.88,234000,6.70287252491113,6.70287252491113,6.67308198035597,6.67308198035597,942580.957122375,0.0,1.0
1997-05-19,27.0,27.0,26.75,27.0,139700,6.70287252491113,6.70287252491113,6.64080889042121,6.70287252491113,562728.887649554,0.0,1.0
1997-05-20,26.75,27.0,26.75,26.88,284700,6.64080889042121,6.70287252491113,6.64080889042121,6.67308198035597,1146806.83116556,0.0,1.0
1997-05-21,26.5,26.88,26.5,26.75,237700,6.57874525593129,6.67308198035597,6.57874525593129,6.64080889042121,957485.014991404,0.0,1.0
1997-05-22,26.5,26.63,26.38,26.5,287200,6.57874525593129,6.61101834586605,6.54895471137613,6.57874525593129,1156877.14053652,0.0,1.0
1997-05-23,26.5,26.63,26.38,26.5,167900,6.57874525593129,6.61101834586605,6.54895471137613,6.57874525593129,676321.977354046,0.0,1.0
1997-05-27,26.25,26.5,26.25,26.5,294700,6.51668162144137,6.57874525593129,6.51668162144137,6.57874525593129,1187088.06864942,0.0,1.0
1997-05-28,26.25,26.5,26.13,26.25,412300,6.51668162144137,6.57874525593129,6.48689107688621,6.51668162144137,1660795.42145964,0.0,1.0
1997-05-29,26.5,26.63,26.38,26.5,195600,6.57874525593129,6.61101834586605,6.54895471137613,6.57874525593129,787901.005184344,0.0,1.0
1997-05-30,26.63,26.75,26.5,26.5,225000,6.61101834586605,6.64080889042121,6.57874525593129,6.57874525593129,906327.843386899,0.0,1.0
1997-06-02,26.63,26.75,26.5,26.75,249100,6.61101834586605,6.64080889042121,6.57874525593129,6.64080889042121,1003405.62572301,0.0,1.0
1997-06-03,26.5,26.63,26.5,26.63,353200,6.57874525593129,6.61101834586605,6.57874525593129,6.61101834586605,1422733.30793001,0.0,1.0
1997-06-04,26.38,26.63,26.38,26.5,254300,6.54895471137613,6.61101834586605,6.54895471137613,6.57874525593129,1024351.86921462,0.0,1.0
1997-06-05,26.88,27.0,26.38,26.38,519800,6.67308198035597,6.70287252491113,6.54895471137613,6.54895471137613,2093818.72441115,0.0,1.0
1997-06-06,27.13,27.13,26.63,26.75,214200,6.73514561484589,6.73514561484589,6.61101834586605,6.64080889042121,862824.106904327,0.0,1.0
1997-06-09,27.25,27.63,27.13,27.25,246500,6.76493615940105,6.85927288382572,6.73514561484589,6.76493615940105,992932.503977202,0.0,1.0
1997-06-10,27.25,27.5,27.13,27.25,179100,6.76493615940105,6.82699979389096,6.73514561484589,6.76493615940105,721436.963335971,0.0,1.0
1997-06-11,27.25,27.38,27.13,27.13,149500,6.76493615940105,6.7972092493358,6.73514561484589,6.73514561484589,602204.500383739,0.0,1.0
1997-06-12,27.63,27.75,27.38,27.38,219200,6.85927288382572,6.88906342838088,6.7972092493358,6.7972092493358,882964.725646259,0.0,1.0
1997-06-13,28.0,28.0,27.75,27.75,153700,6.9511270628708,6.9511270628708,6.88906342838088,6.88906342838088,619122.620126961,0.0,1.0
1997-06-16,27.63,28.0,27.63,28.0,160300,6.85927288382572,6.9511270628708,6.85927288382572,6.9511270628708,645708.236866311,0.0,1.0
1997-06-17,27.75,27.75,27.38,27.63,1283900,6.88906342838088,6.88906342838088,6.7972092493358,6.85927288382572,5171708.08055307,0.0,1.0
1997-06-18,27.13,27.25,26.88,27.13,1287700,6.86299670189512,6.89335275070556,6.79975493354002,6.86299670189512,5090385.80629845,0.515,1.0
1997-06-19,27.13,27.38,27.13,27.13,1123100,6.86299670189512,6.92623847025021,6.86299670189512,6.86299670189512,4439708.23876197,0.0,1.0
1997-06-20,27.13,27.25,27.13,27.13,355300,6.86299670189512,6.89335275070556,6.86299670189512,6.86299670189512,1404530.61813919,0.0,1.0
1997-06-23,26.88,27.13,26.75,26.88,306700,6.79975493354002,6.86299670189512,6.76686921399537,6.79975493354002,1212410.75311931,0.0,1.0
1997-06-24,27.06,27.13,26.75,26.88,210900,6.84528900675569,6.86299670189512,6.76686921399537,6.79975493354002,833705.34017888,0.0,1.0
1997-06-25,26.63,27.0,26.5,26.94,361400,6.73651316518492,6.83011098235047,6.70362744564027,6.81493295794524,1428644.42835774,0.0,1.0
1997-06-26,26.75,26.94,26.69,26.69,368800,6.76686921399537,6.81493295794524,6.75169118959015,6.75169118959015,1457897.24731138,0.0,1.0
1997-06-27,26.94,27.0,26.69,26.88,290100,6.81493295794524,6.83011098235047,6.75169118959015,6.79975493354002,1146789.56465573,0.0,1.0
1997-06-30,27.63,27.69,27.0,27.0,603400,6.98948023860531,7.00465826301053,6.83011098235047,6.83011098235047,2385290.66981478,0.0,1.0
1997-07-01,27.5,27.75,27.5,27.63,286400,6.95659451906066,7.01983628741576,6.95659451906066,6.98948023860531,1132163.15517891,0.0,1.0
1997-07-02,27.94,28.06,27.5,27.56,408000,7.06790003136563,7.09825608017608,6.95659451906066,6.97177254346588,1612858.12609285,0.0,1.0
1997-07-03,28.44,28.56,28.19,28.5,241400,7.19438356807582,7.22473961688627,7.13114179972073,7.20956159248105,954274.391271606,0.0,1.0
1997-07-07,28.31,28.5,28.25,28.38,332100,7.16149784853117,7.20956159248105,7.14631982412595,7.1792055436706,1312819.07763588,0.0,1.0
1997-07-08,28.69,28.75,28.19,28.25,286000,7.25762533643092,7.27280336083614,7.13114179972073,7.14631982412595,1130581.92172195,0.0,1.0
1997-07-09,28.63,28.94,28.63,28.88,232700,7.2424473120257,7.32086710478602,7.2424473120257,7.30568908038079,919882.563582861,0.0,1.0
1997-07-10,29.0,29.0,28.56,28.75,556400,7.33604512919124,7.33604512919124,7.22473961688627,7.27280336083614,2199495.73862271,0.0,1.0
1997-07-11,29.38,29.38,29.31,29.38,363300,7.43217261709099,7.43217261709099,7.41446492195156,7.43217261709099,1436155.28727827,0.0,1.0
1997-07-14,29.5,29.56,29.38,29.38,229300,7.46252866590143,7.47770669030666,7.43217261709099,7.43217261709099,906442.079198755,0.0,1.0
1997-07-15,29.56,29.56,29.5,29.56,237500,7.47770669030666,7.47770669030666,7.46252866590143,7.47770669030666,938857.365066306,0.0,1.0
1997-07-16,29.75,29.88,29.75,29.81,168300,7.52577043425653,7.55865615380118,7.52577043425653,7.54094845866175,665303.977013303,0.0,1.0
1997-07-17,29.56,29.56,29.31,29.5,355700,7.47770669030666,7.47770669030666,7.41446492195156,7.46252866590143,1406111.85159615,0.0,1.0
1997-07-18,29.06,29.25,29.0,29.06,275800,7.35122315359646,7.39928689754634,7.33604512919124,7.35122315359646,1090260.46856963,0.0,1.0
1997-07-21,28.94,29.13,28.75,29.0,146900,7.32086710478602,7.36893084873589,7.27280336083614,7.33604512919124,580707.987066275,0.0,1.0
1997-07-22,29.13,29.19,28.94,29.0,277600,7.36893084873589,7.38410887314111,7.32086710478602,7.33604512919124,1097376.01912592,0.0,1.0
1997-07-23,29.25,29.31,29.19,29.25,248300,7.39928689754634,7.41446492195156,7.38410887314111,7.39928689754634,981550.668404058,0.0,1.0
1997-07-24,29.25,29.25,28.75,28.88,244000,7.39928689754634,7.39928689754634,7.27280336083614,7.30568908038079,964552.408741805,0.0,1.0
1997-07-25,29.31,29.38,29.19,29.25,344200,7.41446492195156,7.43217261709099,7.38410887314111,7.39928689754634,1360651.38970873,0.0,1.0
1997-07-28,29.0,29.31,29.0,29.13,316400,7.33604512919124,7.41446492195156,7.33604512919124,7.36893084873589,1250755.66445044,0.0,1.0
1997-07-29,29.19,29.25,29.0,29.25,235400,7.38410887314111,7.39928689754634,7.33604512919124,7.39928689754634,930555.8894173,0.0,1.0
1997-07-30,29.5,29.5,29.0,29.25,139900,7.46252866590143,7.46252866590143,7.33604512919124,7.39928689754634,553036.401569585,0.0,1.0
1997-07-31,29.88,29.94,29.63,29.63,184300,7.55865615380118,7.57383417820641,7.49541438544609,7.49541438544609,728553.315291454,0.0,1.0
1997-08-01,29.75,29.94,29.31,29.81,182500,7.52577043425653,7.57383417820641,7.41446492195156,7.54094845866175,721437.764735162,0.0,1.0
1997-08-04,29.5,29.75,29.31,29.63,139800,7.46252866590143,7.52577043425653,7.41446492195156,7.49541438544609,552641.093205346,0.0,1.0
1997-08-05,29.5,29.56,29.25,29.31,118000,7.46252866590143,7.47770669030666,7.39928689754634,7.41446492195156,466463.869801365,0.0,1.0
1997-08-06,29.75,29.88,29.44,29.56,189000,7.52577043425653,7.55865615380118,7.44735064149621,7.47770669030666,747132.808410661,0.0,1.0
1997-08-07,29.63,29.81,29.5,29.63,217300,7.49541438544609,7.54094845866175,7.46252866590143,7.49541438544609,859005.07549014,0.0,1.0
1997-08-08,28.94,29.38,28.69,29.25,213400,7.32086710478602,7.43217261709099,7.25762533643092,7.39928689754634,843588.049284841,0.0,1.0
1997-08-11,29.69,29.75,29.0,29.13,255500,7.51059240985131,7.52577043425653,7.33604512919124,7.36893084873589,1010012.87062923,0.0,1.0
1997-08-12,30.06,30.25,29.75,29.81,424900,7.60419022701685,7.65225397096673,7.52577043425653,7.54094845866175,1679665.23964915,0.0,1.0
1997-08-13,30.19,30.31,30.06,30.31,508600,7.6370759465615,7.66743199537195,7.60419022701685,7.66743199537195,2010538.34051673,0.0,1.0
1997-08-14,29.94,30.38,29.81,30.13,674500,7.57383417820641,7.68513969051138,7.54094845866175,7.62189792215628,2666354.91678831,0.0,1.0
1997-08-15,29.81,29.94,29.5,29.75,221800,7.54094845866175,7.57383417820641,7.46252866590143,7.52577043425653,876793.951880871,0.0,1.0
1997-08-18,29.75,29.75,29.31,29.75,416500,7.52577043425653,7.52577043425653,7.41446492195156,7.52577043425653,1646459.33705312,0.0,1.0
1997-08-19,29.75,29.81,29.44,29.75,238700,7.52577043425653,7.54094845866175,7.44735064149621,7.52577043425653,943601.065437168,0.0,1.0
1997-08-20,29.63,29.75,29.5,29.75,460900,7.49541438544609,7.52577043425653,7.46252866590143,7.52577043425653,1821976.25077499,0.0,1.0
1997-08-21,29.56,29.69,29.38,29.5,455400,7.47770669030666,7.51059240985131,7.43217261709099,7.46252866590143,1800234.29074188,0.0,1.0
1997-08-22,29.81,29.81,28.81,29.13,305900,7.54094845866175,7.54094845866175,7.28798138524137,7.36893084873589,1209248.2862054,0.0,1.0
1997-08-25,29.81,30.13,29.69,30.0,217600,7.54094845866175,7.62189792215628,7.51059240985131,7.58901220261163,860191.000582856,0.0,1.0
1997-08-26,29.94,29.94,29.75,29.81,166000,7.57383417820641,7.57383417820641,7.52577043425653,7.54094845866175,656211.884635818,0.0,1.0
1997-08-27,30.0,30.19,29.69,29.81,285100,7.58901220261163,7.6370759465615,7.51059240985131,7.54094845866175,1127024.14644381,0.0,1.0
1997-08-28,29.75,30.0,29.63,29.88,147000,7.52577043425653,7.58901220261163,7.49541438544609,7.55865615380118,581103.295430514,0.0,1.0
1997-08-29,29.75,29.88,29.56,29.75,163500,7.52577043425653,7.55865615380118,7.47770669030666,7.52577043425653,646329.175529857,0.0,1.0
1997-09-02,30.44,30.44,29.63,29.81,334900,7.7003177149166,7.7003177149166,7.49541438544609,7.54094845866175,1323887.71183455,0.0,1.0
1997-09-03,30.5,30.63,30.44,30.5,407400,7.71549573932182,7.74838145886647,7.7003177149166,7.71549573932182,1610486.27590742,0.0,1.0
1997-09-04,31.31,31.31,30.5,30.5,1105800,7.92039906879234,7.92039906879234,7.71549573932182,7.71549573932182,4371319.89174872,0.0,1.0
1997-09-05,30.94,31.38,30.94,31.31,254400,7.82680125162679,7.93810676393176,7.82680125162679,7.92039906879234,1005664.4786226,0.0,1.0
1997-09-08,31.44,31.5,31.0,31.06,294600,7.95328478833699,7.96846281274221,7.84197927603202,7.85715730043724,1164578.44104646,0.0,1.0
1997-09-09,31.88,32.0,31.25,31.31,1036900,8.06459030064196,8.0949463494524,7.90522104438711,7.92039906879234,4098952.42878843,0.0,1.0
1997-09-10,31.75,32.25,31.63,31.88,383700,8.03170458109731,8.1581881178075,8.00134853228686,8.06459030064196,1516798.19358291,0.0,1.0
1997-09-11,31.38,31.63,31.13,31.38,733500,7.93810676393176,8.00134853228686,7.87486499557667,7.93810676393176,2899586.85168899,0.0,1.0
1997-09-12,31.88,31.88,31.25,31.5,199700,8.06459030064196,8.06459030064196,7.90522104438711,7.96846281274221,789430.803384174,0.0,1.0
1997-09-15,32.13,32.38,31.88,31.94,256500,8.12783206899705,8.19107383735215,8.06459030064196,8.07976832504718,1013965.95427161,0.0,1.0
1997-09-16,32.75,32.88,32.38,32.75,840600,8.28467165451769,8.31755737406234,8.19107383735215,8.28467165451769,3322962.10978837,0.0,1.0
1997-09-17,32.38,32.75,32.38,32.63,2386000,8.19107383735215,8.28467165451769,8.19107383735215,8.25431560570725,9432057.57072929,0.0,1.0
1997-09-18,31.38,31.69,31.31,31.5,1903200,8.06838480674326,8.14809160375061,8.05038649774161,8.0992390507461,7402028.71212664,0.515,1.0
1997-09-19,31.5,31.56,31.31,31.38,359700,8.0992390507461,8.11466617274753,8.05038649774161,8.06838480674326,1398964.75817148,0.0,1.0
1997-09-22,31.69,31.75,31.44,31.5,148300,8.14809160375061,8.16351872575203,8.08381192874469,8.0992390507461,576776.407108229,0.0,1.0
1997-09-23,31.31,31.69,31.25,31.5,138200,8.05038649774161,8.14809160375061,8.03495937574018,8.0992390507461,537494.939058376,0.0,1.0
1997-09-24,31.06,31.38,31.06,31.25,375900,7.98610682273568,8.06838480674326,7.98610682273568,8.03495937574018,1461970.67722173,0.0,1.0
1997-09-25,30.88,31.06,30.63,31.0,282900,7.93982545673142,7.98610682273568,7.8755457817255,7.97067970073426,1100270.0308221,0.0,1.0
1997-09-26,30.63,30.75,30.56,30.56,263900,7.8755457817255,7.90640002572834,7.85754747272384,7.85754747272384,1026374.19983723,0.0,1.0
1997-09-29,30.44,30.56,30.31,30.38,231600,7.826693228721,7.85754747272384,7.79326779771792,7.81126610671958,900751.287162952,0.0,1.0
1997-09-30,30.44,30.63,30.06,30.19,270400,7.826693228721,7.8755457817255,7.728988122712,7.76241355371508,1051654.35254258,0.0,1.0
1997-10-01,30.5,30.56,30.19,30.5,810000,7.84212035072242,7.85754747272384,7.76241355371508,7.84212035072242,3150295.95251291,0.0,1.0
1997-10-02,30.69,30.69,30.31,30.5,161300,7.89097290372692,7.89097290372692,7.79326779771792,7.84212035072242,627336.71251893,0.0,1.0
1997-10-03,30.63,31.06,30.31,30.94,267700,7.8755457817255,7.98610682273568,7.79326779771792,7.95525257873284,1041153.36603421,0.0,1.0
1997-10-06,30.56,30.88,30.5,30.69,215200,7.85754747272384,7.93982545673142,7.84212035072242,7.89097290372692,836967.517260221,0.0,1.0
1997-10-07,30.81,30.88,30.63,30.63,220600,7.92182714772976,7.93982545673142,7.8755457817255,7.8755457817255,857969.490276974,0.0,1.0
1997-10-08,30.13,30.75,30.06,30.56,193000,7.74698643171366,7.90640002572834,7.728988122712,7.85754747272384,750626.072635793,0.0,1.0
1997-10-09,30.0,30.06,29.56,29.88,186600,7.71356100071058,7.728988122712,7.60042877270015,7.68270675670773,725734.845356679,0.0,1.0
1997-10-10,29.94,30.0,29.69,29.75,731200,7.69813387870916,7.71356100071058,7.63385420370324,7.64928132570466,2843822.71663882,0.0,1.0
1997-10-13,29.94,30.25,29.81,30.0,345200,7.69813387870916,7.7778406757165,7.66470844770608,7.71356100071058,1342570.57136723,0.0,1.0
1997-10-14,30.0,30.0,29.88,30.0,371500,7.71356100071058,7.71356100071058,7.68270675670773,7.71356100071058,1444857.95846734,0.0,1.0
1997-10-15,29.94,30.0,29.69,29.88,221700,7.69813387870916,7.71356100071058,7.63385420370324,7.68270675670773,862247.669965571,0.0,1.0
1997-10-16,29.94,30.0,29.88,30.0,178700,7.69813387870916,7.71356100071058,7.68270675670773,7.71356100071058,695009.736684022,0.0,1.0
1997-10-17,29.81,29.94,29.56,29.69,241400,7.66470844770608,7.69813387870916,7.60042877270015,7.63385420370324,938865.978934095,0.0,1.0
1997-10-20,29.88,30.13,29.69,29.81,381400,7.68270675670773,7.74698643171366,7.63385420370324,7.66470844770608,1483361.57566472,0.0,1.0
1997-10-21,30.13,30.13,29.88,30.0,858100,7.74698643171366,7.74698643171366,7.68270675670773,7.71356100071058,3337369.08253251,0.0,1.0
1997-10-22,30.25,30.31,29.88,30.19,589300,7.7778406757165,7.79326779771792,7.68270675670773,7.76241355371508,2291937.5368097,0.0,1.0
1997-10-23,29.81,30.44,29.69,30.25,303000,7.66470844770608,7.826693228721,7.63385420370324,7.7778406757165,1178444.04149557,0.0,1.0
1997-10-24,30.0,30.13,29.75,30.0,232900,7.71356100071058,7.74698643171366,7.64928132570466,7.71356100071058,905807.317704022,0.0,1.0
1997-10-27,28.75,30.0,28.75,29.81,189400,7.39216262568097,7.71356100071058,7.39216262568097,7.66470844770608,736624.757291291,0.0,1.0
1997-10-28,29.81,29.88,28.06,28.5,291200,7.66470844770608,7.68270675670773,7.21475072266463,7.32788295067505,1132550.8411997,0.0,1.0
1997-10-29,29.88,30.0,29.19,29.75,339600,7.68270675670773,7.71356100071058,7.50529485369139,7.64928132570466,1320790.74749801,0.0,1.0
1997-10-30,30.31,30.38,29.63,29.63,844500,7.79326779771792,7.81126610671958,7.61842708170181,7.61842708170181,3284475.22456439,0.0,1.0
1997-10-31,30.75,31.0,30.19,30.5,439400,7.90640002572834,7.97067970073426,7.76241355371508,7.84212035072242,1708938.3228817,0.0,1.0
1997-11-03,30.88,30.94,30.5,30.94,322900,7.93982545673142,7.95525257873284,7.84212035072242,7.95525257873284,1255840.20131657,0.0,1.0
1997-11-04,31.06,31.13,30.69,30.69,595700,7.98610682273568,8.00410513173734,7.89097290372692,7.89097290372692,2316828.76408882,0.0,1.0
1997-11-05,31.13,31.19,30.94,31.06,460900,8.00410513173734,8.01953225373876,7.95525257873284,7.98610682273568,1792557.28952247,0.0,1.0
1997-11-06,30.56,31.38,30.5,31.0,785100,7.85754747272384,8.06838480674326,7.84212035072242,7.97067970073426,3053453.52138011,0.0,1.0
1997-11-07,30.56,30.69,30.19,30.5,446300,7.85754747272384,7.89097290372692,7.76241355371508,7.84212035072242,1735774.17729199,0.0,1.0
1997-11-10,30.56,30.75,30.5,30.56,538200,7.85754747272384,7.90640002572834,7.84212035072242,7.85754747272384,2093196.64400303,0.0,1.0
1997-11-11,30.44,30.56,30.25,30.56,98100,7.826693228721,7.85754747272384,7.7778406757165,7.85754747272384,381535.843137675,0.0,1.0
1997-11-12,30.5,30.63,30.25,30.31,188800,7.84212035072242,7.8755457817255,7.7778406757165,7.79326779771792,734291.204733874,0.0,1.0
1997-11-13,30.75,30.88,30.31,30.5,539000,7.90640002572834,7.93982545673142,7.79326779771792,7.84212035072242,2096308.04741292,0.0,1.0
1997-11-14,30.69,30.81,30.5,30.75,253300,7.89097290372692,7.92182714772976,7.84212035072242,7.90640002572834,985148.104656199,0.0,1.0
1997-11-17,31.19,31.38,30.81,30.94,177600,8.01953225373876,8.06838480674326,7.92182714772976,7.95525257873284,690731.556995425,0.0,1.0
1997-11-18,31.38,31.56,31.19,31.38,375900,8.06838480674326,8.11466617274753,8.01953225373876,8.06838480674326,1461970.67722173,0.0,1.0
1997-11-19,31.38,31.5,31.25,31.44,253600,8.06838480674326,8.0992390507461,8.03495937574018,8.08381192874469,986314.880934908,0.0,1.0
1997-11-20,31.94,32.13,31.44,31.5,377100,8.21237127875653,8.26122383176103,8.08381192874469,8.0992390507461,1466637.78233657,0.0,1.0
1997-11-21,32.13,32.13,31.81,31.94,353400,8.26122383176103,8.26122383176103,8.17894584775345,8.21237127875653,1374462.4563186,0.0,1.0
1997-11-24,32.31,32.38,31.81,32.31,418900,8.30750519776529,8.32550350676695,8.17894584775345,8.30750519776529,1629208.61050328,0.0,1.0
1997-11-25,32.75,33.0,32.38,32.38,388900,8.42063742577571,8.48491710078163,8.32550350676695,8.32550350676695,1512530.98263244,0.0,1.0
1997-11-26,32.81,32.88,32.69,32.75,221900,8.43606454777714,8.45406285677879,8.40521030377429,8.42063742577571,863025.520818044,0.0,1.0
1997-11-28,32.81,33.0,32.81,32.88,99600,8.43606454777714,8.48491710078163,8.43606454777714,8.45406285677879,387369.724531217,0.0,1.0
1997-12-01,33.63,33.63,32.81,32.94,303600,8.64690188179656,8.64690188179656,8.43606454777714,8.46948997878021,1180777.59405299,0.0,1.0
1997-12-02,33.06,33.56,32.94,33.56,711000,8.50034422278306,8.6289035727949,8.46948997878021,8.6289035727949,2765259.78053911,0.0,1.0
1997-12-03,32.5,33.19,32.38,33.19,222800,8.35635775076979,8.53376965378613,8.32550350676695,8.53376965378613,866525.84965417,0.0,1.0
1997-12-04,32.44,32.69,32.31,32.69,117200,8.34093062876837,8.40521030377429,8.30750519776529,8.40521030377429,455820.599548782,0.0,1.0
1997-12-05,32.0,32.25,31.94,32.19,529300,8.22779840075795,8.29207807576387,8.21237127875653,8.27665095376245,2058582.28106801,0.0,1.0
1997-12-08,32.0,32.0,31.81,31.94,598000,8.22779840075795,8.22779840075795,8.17894584775345,8.21237127875653,2325774.04889225,0.0,1.0
1997-12-09,31.81,31.94,31.63,31.94,203100,8.17894584775345,8.21237127875653,8.13266448174918,8.21237127875653,789907.540685646,0.0,1.0
1997-12-10,31.88,32.25,31.81,31.94,486900,8.19694415675511,8.29207807576387,8.17894584775345,8.21237127875653,1893677.90034387,0.0,1.0
1997-12-11,31.88,32.0,31.69,31.94,466700,8.19694415675511,8.22779840075795,8.14809160375061,8.21237127875653,1815114.96424417,0.0,1.0
1997-12-12,32.38,32.44,32.0,32.13,652700,8.32550350676695,8.34093062876837,8.22779840075795,8.26122383176103,2538516.25704343,0.0,1.0
1997-12-15,33.31,33.31,32.56,32.63,338900,8.56462389778898,8.56462389778898,8.37178487277121,8.38978318177287,1318068.26951435,0.0,1.0
1997-12-16,33.44,33.63,33.31,33.56,2053400,8.59804932879206,8.64690188179656,8.56462389778898,8.6289035727949,7986194.70233335,0.0,1.0
1997-12-17,33.0,33.06,32.81,33.06,700400,8.61733323129383,8.63300110989619,8.56771828238638,8.63300110989619,2682175.4920727,0.515,1.0
1997-12-18,33.06,33.06,32.69,32.88,214200,8.63300110989619,8.63300110989619,8.53638252518168,8.58599747408913,820276.970876603,0.0,1.0
1997-12-19,32.88,33.06,32.0,32.88,318400,8.58599747408913,8.63300110989619,8.35620192125463,8.58599747408913,1219309.93243282,0.0,1.0
1997-12-22,33.38,33.5,32.94,33.0,469100,8.71656312910873,8.74789888631344,8.60166535269148,8.61733323129383,1796414.22520175,0.0,1.0
1997-12-23,33.44,33.44,33.0,33.25,292200,8.73223100771108,8.73223100771108,8.61733323129383,8.68261605880364,1118977.26839469,0.0,1.0
1997-12-24,33.5,33.56,33.44,33.5,86700,8.74789888631344,8.76356676491579,8.73223100771108,8.74789888631344,332016.869164339,0.0,1.0
1997-12-26,33.5,33.63,33.5,33.5,49200,8.74789888631344,8.78184595661853,8.74789888631344,8.74789888631344,188410.956896027,0.0,1.0
1997-12-29,33.94,33.94,33.06,33.56,235800,8.86279666273069,8.86279666273069,8.63300110989619,8.76356676491579,902993.976343152,0.0,1.0
1997-12-30,34.13,34.13,33.81,33.88,200400,8.91241161163814,8.91241161163814,8.82884959242559,8.84712878412834,767429.995161864,0.0,1.0
1997-12-31,34.69,34.75,34.06,34.13,451200,9.05864514526009,9.07431302386244,8.89413241993539,8.91241161163814,1727866.33641234,0.0,1.0
1998-01-02,34.63,34.75,34.5,34.63,226100,9.04297726665774,9.07431302386244,9.00903019635264,9.04297726665774,865847.913703082,0.0,1.0
1998-01-05,33.94,34.69,33.56,34.5,269900,8.86279666273069,9.05864514526009,8.76356676491579,9.00903019635264,1033579.61923247,0.0,1.0
1998-01-06,33.88,34.25,33.81,33.88,271800,8.84712878412834,8.94374736884284,8.82884959242559,8.84712878412834,1040855.65212073,0.0,1.0
1998-01-07,33.88,33.88,33.44,33.75,351800,8.84712878412834,8.84712878412834,8.73223100771108,8.81318171382324,1347214.93162647,0.0,1.0
1998-01-08,34.38,34.38,33.81,33.88,695400,8.97769443914794,8.97769443914794,8.82884959242559,8.84712878412834,2663028.03710359,0.0,1.0
1998-01-09,34.06,34.5,34.06,34.31,210500,8.89413241993539,9.00903019635264,8.89413241993539,8.95941524744519,806107.854199464,0.0,1.0
1998-01-12,34.5,34.63,33.63,33.63,343100,9.00903019635264,9.04297726665774,8.78184595661853,8.78184595661853,1313898.35998022,0.0,1.0
1998-01-13,34.56,34.81,34.19,34.5,173900,9.024698074955,9.0899809024648,8.92807949024049,9.00903019635264,665948.48382559,0.0,1.0
1998-01-14,34.56,34.69,34.19,34.69,337200,9.024698074955,9.05864514526009,8.92807949024049,9.05864514526009,1291304.36311667,0.0,1.0
1998-01-15,34.06,34.56,33.94,34.56,383900,8.89413241993539,9.024698074955,8.86279666273069,9.024698074955,1470141.59252814,0.0,1.0
1998-01-16,34.75,34.94,34.31,34.56,463700,9.07431302386244,9.12392797276989,8.95941524744519,9.024698074955,1775734.97383511,0.0,1.0
1998-01-20,34.81,34.81,34.38,34.63,299400,9.0899809024648,9.0899809024648,8.97769443914794,9.04297726665774,1146549.60355021,0.0,1.0
1998-01-21,34.94,34.94,34.56,34.81,324300,9.12392797276989,9.12392797276989,9.024698074955,9.0899809024648,1241903.92929637,0.0,1.0
1998-01-22,34.94,34.94,34.56,34.81,322100,9.12392797276989,9.12392797276989,9.024698074955,9.0899809024648,1233479.04910996,0.0,1.0
1998-01-23,34.88,35.0,34.75,34.94,298400,9.10826009416754,9.13959585137225,9.07431302386244,9.12392797276989,1142720.11255639,0.0,1.0
1998-01-26,34.75,34.88,34.44,34.75,209400,9.07431302386244,9.10826009416754,8.99336231775029,9.07431302386244,801895.41410626,0.0,1.0
1998-01-27,35.44,35.69,34.75,34.81,765800,9.2544936277895,9.3197764552993,9.07431302386244,9.0899809024648,2932624.20306864,0.0,1.0
1998-01-28,35.38,36.06,35.13,35.5,591500,9.23882574918715,9.41639504001381,9.17354292167734,9.27016150639185,2265143.92284552,0.0,1.0
1998-01-29,36.38,36.5,35.13,35.38,591600,9.49995705922635,9.53129281643106,9.17354292167734,9.23882574918715,2265526.87194491,0.0,1.0
1998-01-30,35.88,36.44,35.88,36.44,388400,9.36939140420675,9.5156249378287,9.36939140420675,9.5156249378287,1487374.30200034,0.0,1.0
1998-02-02,36.31,36.38,36.0,36.0,271300,9.48167786752361,9.49995705922635,9.40072716141145,9.40072716141145,1038940.90662382,0.0,1.0
1998-02-03,37.0,37.06,36.19,36.19,886000,9.66185847145066,9.67752635005301,9.4503421103189,9.4503421103189,3392929.02052601,0.0,1.0
1998-02-04,37.13,37.13,36.81,36.88,683600,9.69580554175576,9.69580554175576,9.61224352254321,9.63052271424596,2617840.0433765,0.0,1.0
1998-02-05,36.5,37.0,36.5,37.0,745600,9.53129281643106,9.66185847145066,9.53129281643106,9.66185847145066,2855268.48499344,0.0,1.0
1998-02-06,36.69,36.75,36.31,36.56,648700,9.58090776533851,9.59657564394086,9.48167786752361,9.54696069503341,2484190.80769212,0.0,1.0
1998-02-09,36.63,36.69,36.44,36.69,692100,9.56523988673615,9.58090776533851,9.5156249378287,9.58090776533851,2650390.71682399,0.0,1.0
1998-02-10,36.75,36.94,36.56,36.63,879000,9.59657564394086,9.64619059284831,9.54696069503341,9.56523988673615,3366122.58356926,0.0,1.0
1998-02-11,36.63,36.81,36.38,36.81,428000,9.56523988673615,9.61224352254321,9.49995705922635,9.61224352254321,1639022.14535568,0.0,1.0
1998-02-12,36.63,36.63,36.5,36.63,487500,9.56523988673615,9.56523988673615,9.53129281643106,9.56523988673615,1866876.85948807,0.0,1.0
1998-02-13,36.81,36.94,36.44,36.56,416800,9.61224352254321,9.64619059284831,9.5156249378287,9.54696069503341,1596131.84622488,0.0,1.0
1998-02-17,37.31,37.31,36.88,36.88,564900,9.74280917756282,9.74280917756282,9.63052271424596,9.63052271424596,2163279.46240987,0.0,1.0
1998-02-18,37.44,37.44,37.19,37.25,792100,9.77675624786791,9.77675624786791,9.71147342035811,9.72714129896046,3033339.81620615,0.0,1.0
1998-02-19,37.25,37.38,37.13,37.31,610800,9.72714129896046,9.76108836926556,9.69580554175576,9.74280917756282,2339053.09902628,0.0,1.0
1998-02-20,37.56,37.75,37.44,37.56,322900,9.80809200507262,9.85770695398007,9.77675624786791,9.80809200507262,1236542.64190502,0.0,1.0
1998-02-23,37.31,37.63,37.25,37.63,269200,9.74280917756282,9.82637119677536,9.72714129896046,9.82637119677536,1030898.9755368,0.0,1.0
1998-02-24,36.81,37.25,36.75,37.25,288300,9.61224352254321,9.72714129896046,9.59657564394086,9.72714129896046,1104042.25351879,0.0,1.0
1998-02-25,36.56,36.88,36.5,36.88,511400,9.54696069503341,9.63052271424596,9.53129281643106,9.63052271424596,1958401.69424041,0.0,1.0
1998-02-26,36.75,36.75,36.0,36.5,1135900,9.59657564394086,9.59657564394086,9.40072716141145,9.53129281643106,4349918.81988205,0.0,1.0
1998-02-27,36.75,36.75,36.44,36.56,720700,9.59657564394086,9.59657564394086,9.5156249378287,9.54696069503341,2759914.15924728,0.0,1.0
1998-03-02,37.0,37.06,36.63,36.75,329800,9.66185847145066,9.67752635005301,9.56523988673615,9.59657564394086,1262966.12976239,0.0,1.0
1998-03-03,36.69,37.0,36.63,36.94,285100,9.58090776533851,9.66185847145066,9.56523988673615,9.64619059284831,1091787.88233856,0.0,1.0
1998-03-04,36.75,36.81,36.5,36.69,442000,9.59657564394086,9.61224352254321,9.53129281643106,9.58090776533851,1692635.01926918,0.0,1.0
1998-03-05,36.38,36.63,36.31,36.5,386700,9.49995705922635,9.56523988673615,9.48167786752361,9.53129281643106,1480864.16731084,0.0,1.0
1998-03-06,36.69,37.0,36.38,36.38,429600,9.58090776533851,9.66185847145066,9.49995705922635,9.49995705922635,1645149.33094579,0.0,1.0
1998-03-09,37.31,37.31,36.44,36.44,901300,9.74280917756282,9.74280917756282,9.5156249378287,9.5156249378287,3451520.23273148,0.0,1.0
1998-03-10,37.69,37.88,37.25,37.31,370400,9.84203907537771,9.89165402428516,9.72714129896046,9.74280917756282,1418443.46411155,0.0,1.0
1998-03-11,37.88,37.94,37.44,37.63,669100,9.89165402428516,9.90732190288752,9.77675624786791,9.82637119677536,2562312.42396609,0.0,1.0
1998-03-12,37.94,37.94,37.75,37.75,643500,9.90732190288752,9.90732190288752,9.85770695398007,9.85770695398007,2464277.45452425,0.0,1.0
1998-03-13,38.13,38.63,38.0,38.0,361600,9.95693685179497,10.0875025068146,9.92298978148987,9.92298978148987,1384743.94336592,0.0,1.0
1998-03-16,38.31,38.38,37.75,38.0,712500,10.003940487602,10.0222196793048,9.85770695398007,9.92298978148987,2728512.33309795,0.0,1.0
1998-03-17,38.31,38.31,38.19,38.25,2100000,10.003940487602,10.003940487602,9.97260473039732,9.98827260899967,8041931.08702554,0.0,1.0
1998-03-18,37.94,38.19,37.56,37.63,562900,10.0418045275577,10.1079735083666,9.94122767672819,9.95975499135468,2126751.81451617,0.515,1.0
1998-03-19,37.88,38.0,37.63,37.75,1111500,10.0259239721636,10.0576850829518,9.95975499135468,9.99151610214295,4199475.29194299,0.0,1.0
1998-03-20,38.69,38.88,37.75,37.88,482800,10.2403114699844,10.2905998953991,9.99151610214295,10.0259239721636,1824117.56270812,0.0,1.0
1998-03-23,38.69,38.81,38.38,38.69,332800,10.2403114699844,10.2720725807727,10.1582619337814,10.2403114699844,1257386.75407884,0.0,1.0
1998-03-24,39.0,39.0,38.63,38.63,457000,10.3223610061874,10.3223610061874,10.2244309145903,10.2244309145903,1726639.86362389,0.0,1.0
1998-03-25,39.25,39.25,38.94,38.94,498400,10.3885299869963,10.3885299869963,10.3064804507933,10.3064804507933,1883057.56680557,0.0,1.0
1998-03-26,39.0,39.44,38.94,39.31,509800,10.3223610061874,10.4388184124111,10.3064804507933,10.4044105423904,1926129.1082614,0.0,1.0
1998-03-27,38.63,38.94,38.25,38.94,263100,10.2244309145903,10.3064804507933,10.1238540637607,10.3064804507933,994045.838335762,0.0,1.0
1998-03-30,38.94,39.13,38.44,38.44,451500,10.3064804507933,10.356768876208,10.1741424891755,10.1741424891755,1705859.73397415,0.0,1.0
1998-03-31,39.31,39.63,38.94,39.0,353300,10.4044105423904,10.4891068378258,10.3064804507933,10.3223610061874,1334839.96459152,0.0,1.0
1998-04-01,39.13,39.31,38.94,39.31,211200,10.356768876208,10.4044105423904,10.3064804507933,10.4044105423904,797956.978550037,0.0,1.0
1998-04-02,39.69,39.75,39.13,39.31,235400,10.50498739322,10.5208679486141,10.356768876208,10.4044105423904,889389.549008889,0.0,1.0
1998-04-03,40.25,40.25,39.69,39.75,650800,10.6532059102319,10.6532059102319,10.50498739322,10.5208679486141,2458856.06837292,0.0,1.0
1998-04-06,40.19,40.19,40.0,40.19,507000,10.6373253548377,10.6373253548377,10.587036929423,10.6373253548377,1915550.13316699,0.0,1.0
1998-04-07,40.19,40.25,40.0,40.13,626700,10.6373253548377,10.6532059102319,10.587036929423,10.6214447994436,2367801.31845317,0.0,1.0
1998-04-08,39.94,40.13,39.81,40.13,321300,10.5711563740289,10.6214447994436,10.5367485040082,10.6214447994436,1213937.39208392,0.0,1.0
1998-04-09,40.0,40.0,39.75,39.94,228800,10.587036929423,10.587036929423,10.5208679486141,10.5711563740289,864453.393429203,0.0,1.0
1998-04-13,39.94,40.25,39.69,40.25,500200,10.5711563740289,10.6532059102319,10.50498739322,10.6532059102319,1889858.33650912,0.0,1.0
1998-04-14,40.19,40.19,39.69,39.88,319900,10.6373253548377,10.6373253548377,10.50498739322,10.5552758186347,1208647.90453673,0.0,1.0
1998-04-15,40.75,40.81,40.25,40.38,663400,10.7855438718497,10.8014244272438,10.6532059102319,10.6876137802525,2506461.45629778,0.0,1.0
1998-04-16,40.56,40.88,40.31,40.88,486300,10.7352554464349,10.8199517418703,10.669086465626,10.8199517418703,1837341.28157615,0.0,1.0
1998-04-17,40.69,40.88,40.38,40.63,302500,10.7696633164555,10.8199517418703,10.6876137802525,10.7537827610614,1142907.13073573,0.0,1.0
1998-04-20,40.25,40.69,40.19,40.44,243100,10.6532059102319,10.7696633164555,10.6373253548377,10.7034943356466,918481.730518527,0.0,1.0
1998-04-21,39.75,40.13,39.5,40.0,299000,10.5208679486141,10.6214447994436,10.4546989678052,10.587036929423,1129683.41186771,0.0,1.0
1998-04-22,39.44,39.63,39.31,39.5,289000,10.4388184124111,10.4891068378258,10.4044105423904,10.4546989678052,1091901.35795909,0.0,1.0
1998-04-23,38.94,39.06,38.5,39.0,323600,10.3064804507933,10.3382415615816,10.1900230445696,10.3223610061874,1222627.26448291,0.0,1.0
1998-04-24,38.56,39.31,38.44,38.75,415700,10.2059035999638,10.4044105423904,10.1741424891755,10.2561920253785,1570599.98098129,0.0,1.0
1998-04-27,38.0,38.25,37.69,38.25,480800,10.0576850829518,10.1238540637607,9.97563554674881,10.1238540637607,1816561.15192641,0.0,1.0
1998-04-28,37.94,38.5,37.88,38.5,493800,10.0418045275577,10.1900230445696,10.0259239721636,10.1900230445696,1865677.82200761,0.0,1.0
1998-04-29,38.0,38.38,37.75,38.0,554600,10.0576850829518,10.1582619337814,9.99151610214295,10.0576850829518,2095392.70977202,0.0,1.0
1998-04-30,39.19,39.25,38.19,38.38,421700,10.3726494316022,10.3885299869963,10.1079735083666,10.1582619337814,1593269.21332646,0.0,1.0
1998-05-01,39.19,39.75,38.88,39.44,357300,10.3726494316022,10.5208679486141,10.2905998953991,10.4388184124111,1349952.78615495,0.0,1.0
1998-05-04,39.56,39.56,39.25,39.44,220300,10.4705795231993,10.4705795231993,10.3885299869963,10.4388184124111,832338.647606881,0.0,1.0
1998-05-05,39.06,39.5,39.0,39.5,314900,10.3382415615816,10.4546989678052,10.3223610061874,10.4546989678052,1189756.87758241,0.0,1.0
1998-05-06,39.06,39.25,39.0,39.0,117400,10.3382415615816,10.3885299869963,10.3223610061874,10.3223610061874,443561.312887185,0.0,1.0
1998-05-07,39.25,39.25,38.69,39.0,494200,10.3885299869963,10.3885299869963,10.2403114699844,10.3223610061874,1867189.10416395,0.0,1.0
1998-05-08,39.81,39.94,39.19,39.25,409500,10.5367485040082,10.5711563740289,10.3726494316022,10.3885299869963,1547175.10755795,0.0,1.0
1998-05-11,39.56,40.06,39.31,39.69,278300,10.4705795231993,10.6029174848171,10.4044105423904,10.50498739322,1051474.56027687,0.0,1.0
1998-05-12,39.81,39.88,39.13,39.5,167000,10.5367485040082,10.5552758186347,10.356768876208,10.4546989678052,630960.30027394,0.0,1.0
1998-05-13,39.81,39.81,39.13,39.56,184600,10.5367485040082,10.5367485040082,10.356768876208,10.4705795231993,697456.71515311,0.0,1.0
1998-05-14,39.5,40.0,39.31,39.75,222900,10.4546989678052,10.587036929423,10.4044105423904,10.5208679486141,842161.981623119,0.0,1.0
1998-05-15,39.13,40.0,39.06,39.56,287000,10.356768876208,10.587036929423,10.3382415615816,10.4705795231993,1084344.94717737,0.0,1.0
1998-05-18,39.5,39.5,39.13,39.13,125000,10.4546989678052,10.4546989678052,10.356768876208,10.356768876208,472275.673857738,0.0,1.0
1998-05-19,39.0,39.38,38.88,39.38,145100,10.3223610061874,10.4229378570169,10.2905998953991,10.4229378570169,548217.602214063,0.0,1.0
1998-05-20,38.88,38.88,38.88,38.88,159400,10.2905998953991,10.2905998953991,10.2905998953991,10.2905998953991,602245.93930339,0.0,1.0
1998-05-21,38.56,39.06,38.5,39.06,337500,10.2059035999638,10.3382415615816,10.1900230445696,10.3382415615816,1275144.31941589,0.0,1.0
1998-05-22,38.69,38.69,38.5,38.56,106700,10.2403114699844,10.2403114699844,10.1900230445696,10.2059035999638,403134.515204965,0.0,1.0
1998-05-26,38.19,39.0,38.19,38.94,184400,10.1079735083666,10.3223610061874,10.1079735083666,10.3064804507933,696701.074074935,0.0,1.0
1998-05-27,38.06,38.44,37.88,38.25,347900,10.073565638346,10.1741424891755,10.0259239721636,10.1238540637607,1314437.65548085,0.0,1.0
1998-05-28,38.56,38.63,37.88,37.94,137500,10.2059035999638,10.2244309145903,10.0259239721636,10.0418045275577,519503.24124351,0.0,1.0
1998-05-29,39.56,39.75,38.06,38.31,453600,10.4705795231993,10.5208679486141,10.073565638346,10.1397346191549,1713793.96529497,0.0,1.0
1998-06-01,40.63,41.25,39.31,39.31,451500,10.7537827610614,10.9178818334675,10.4044105423904,10.4044105423904,1705859.73397415,0.0,1.0
1998-06-02,40.38,40.56,40.25,40.38,484800,10.6876137802525,10.7352554464349,10.6532059102319,10.6876137802525,1831673.97348985,0.0,1.0
1998-06-03,40.75,40.88,40.25,40.38,327700,10.7855438718497,10.8199517418703,10.6532059102319,10.6876137802525,1238117.90658544,0.0,1.0
1998-06-04,40.56,40.88,40.5,40.75,275500,10.7352554464349,10.8199517418703,10.7193748910408,10.7855438718497,1040895.58518246,0.0,1.0
1998-06-05,40.69,40.69,40.31,40.63,181400,10.7696633164555,10.7696633164555,10.669086465626,10.7537827610614,685366.457902352,0.0,1.0
1998-06-08,40.81,40.94,40.56,40.69,296600,10.8014244272438,10.8358322972644,10.7352554464349,10.7696633164555,1120615.71892964,0.0,1.0
1998-06-09,40.69,40.88,40.69,40.88,139300,10.7696633164555,10.8199517418703,10.7696633164555,10.8199517418703,526304.010947065,0.0,1.0
1998-06-10,41.62,41.94,40.69,40.75,601100,11.0158119250646,11.1005082205,10.7696633164555,10.7855438718497,2271079.26044709,0.0,1.0
1998-06-11,41.88,41.88,41.13,41.44,281300,11.0846276651059,11.0846276651059,10.8861207226792,10.9681702588822,1062809.17644945,0.0,1.0
1998-06-12,41.63,42.0,41.25,41.88,182400,11.018458684297,11.1163887758941,10.9178818334675,11.0846276651059,689144.66329321,0.0,1.0
1998-06-15,41.44,41.81,41.38,41.38,165500,10.9681702588822,11.0661003504794,10.9522897034881,10.9522897034881,625292.992187646,0.0,1.0
1998-06-16,41.19,41.69,41.06,41.69,231000,10.9020012780733,11.0343392396911,10.8675934080527,11.0343392396911,872765.445289102,0.0,1.0
1998-06-17,41.0,41.0,40.5,41.0,1902000,10.8517128526586,10.8517128526586,10.7193748910408,10.8517128526586,7186146.65341932,0.0,1.0
1998-06-18,41.06,41.06,40.63,40.81,353200,11.003901508519,11.003901508519,10.8886633777674,10.9369025952913,1317931.82525057,0.515,1.0
1998-06-19,40.69,41.06,40.44,41.06,539200,10.904743116942,11.003901508519,10.8377442037143,11.003901508519,2011972.93367811,0.0,1.0
1998-06-22,40.88,41.31,40.56,40.56,356600,10.9556622909951,11.0709004217467,10.8699036820636,10.8699036820636,1330618.59820032,0.0,1.0
1998-06-23,40.75,41.06,40.63,40.88,260600,10.9208228561167,11.003901508519,10.8886633777674,10.9556622909951,972403.8325603,0.0,1.0
1998-06-24,40.5,40.94,40.31,40.94,184300,10.853823942889,10.9717420301697,10.8029047688359,10.9717420301697,687697.72195266,0.0,1.0
1998-06-25,40.0,40.75,40.0,40.75,350900,10.7198261164335,10.9208228561167,10.7198261164335,10.9208228561167,1309349.59649045,0.0,1.0
1998-06-26,40.31,40.63,40.06,40.25,423000,10.8029047688359,10.8886633777674,10.7359058556082,10.7868250296612,1578383.81110134,0.0,1.0
1998-06-29,40.5,40.69,40.25,40.31,532500,10.853823942889,10.904743116942,10.7868250296612,10.8029047688359,1986972.52815948,0.0,1.0
1998-06-30,40.38,40.56,40.25,40.38,312400,10.8216644645397,10.8699036820636,10.7868250296612,10.8216644645397,1165690.54985356,0.0,1.0
1998-07-01,41.13,41.13,40.38,40.38,454200,11.0226612042228,11.0226612042228,10.8216644645397,10.8216644645397,1694803.60993434,0.0,1.0
1998-07-02,40.88,41.13,40.63,41.06,380600,10.9556622909951,11.0226612042228,10.8886633777674,11.003901508519,1420172.28961032,0.0,1.0
1998-07-06,40.81,40.88,40.63,40.75,138500,10.9369025952913,10.9556622909951,10.8886633777674,10.9208228561167,516799.427511904,0.0,1.0
1998-07-07,40.56,40.81,40.56,40.81,702700,10.8699036820636,10.9369025952913,10.8699036820636,10.9369025952913,2622057.45640877,0.0,1.0
1998-07-08,40.81,40.94,40.56,40.69,958000,10.9369025952913,10.9717420301697,10.8699036820636,10.904743116942,3574684.8487827,0.0,1.0
1998-07-09,40.81,41.0,40.69,40.69,179000,10.9369025952913,10.9878217693444,10.904743116942,10.904743116942,667921.281766287,0.0,1.0
1998-07-10,41.19,41.19,40.75,40.75,360600,11.0387409433974,11.0387409433974,10.9208228561167,10.9208228561167,1345544.21343533,0.0,1.0
1998-07-13,40.75,41.0,40.75,41.0,212900,10.9208228561167,10.9878217693444,10.9208228561167,10.9878217693444,794415.870882916,0.0,1.0
1998-07-14,40.69,41.13,40.5,40.5,369800,10.904743116942,11.0226612042228,10.853823942889,10.853823942889,1379873.12847583,0.0,1.0
1998-07-15,40.75,41.0,40.5,40.69,224800,10.9208228561167,10.9878217693444,10.853823942889,10.904743116942,838819.576207043,0.0,1.0
1998-07-16,41.0,41.0,40.75,40.94,226000,10.9878217693444,10.9878217693444,10.9208228561167,10.9717420301697,843297.260777544,0.0,1.0
1998-07-17,40.81,41.06,40.63,41.06,255700,10.9369025952913,11.003901508519,10.8886633777674,11.003901508519,954119.953897428,0.0,1.0
1998-07-20,41.0,41.25,40.81,40.81,626300,10.9878217693444,11.0548206825721,10.9369025952913,10.9369025952913,2336978.20542025,0.0,1.0
1998-07-21,40.69,40.94,40.5,40.75,176500,10.904743116942,10.9717420301697,10.853823942889,10.9208228561167,658592.772244412,0.0,1.0
1998-07-22,40.81,41.25,40.56,40.69,261400,10.9369025952913,11.0548206825721,10.8699036820636,10.904743116942,975388.955607305,0.0,1.0
1998-07-23,40.44,40.88,40.44,40.56,256400,10.8377442037143,10.9556622909951,10.8377442037143,10.8699036820636,956731.936563553,0.0,1.0
1998-07-24,40.44,40.56,39.81,40.38,443800,10.8377442037143,10.8699036820636,10.6689069423805,10.8216644645397,1655997.01032334,0.0,1.0
1998-07-27,40.94,40.94,40.19,40.31,331900,10.9717420301697,10.9717420301697,10.7707452904866,10.8029047688359,1238452.9241242,0.0,1.0
1998-07-28,40.94,41.5,40.88,40.88,604100,10.9717420301697,11.1218195957998,10.9556622909951,10.9556622909951,2254141.040866,0.0,1.0
1998-07-29,40.75,41.06,40.63,40.88,148600,10.9208228561167,11.003901508519,10.8886633777674,10.9556622909951,554486.605980278,0.0,1.0
1998-07-30,41.13,41.25,40.75,40.81,364000,11.0226612042228,11.0548206825721,10.9208228561167,10.9369025952913,1358230.98638507,0.0,1.0
1998-07-31,40.13,41.0,39.88,40.94,177800,10.7546655513119,10.9878217693444,10.6876666380842,10.9717420301697,663443.597195789,0.0,1.0
1998-08-03,40.56,40.75,39.88,40.38,875300,10.8699036820636,10.9208228561167,10.6876666380842,10.8216644645397,3266097.75379906,0.0,1.0
1998-08-04,39.38,40.5,39.31,40.5,367600,10.5536688116288,10.853823942889,10.5349091159251,10.853823942889,1371664.04009658,0.0,1.0
1998-08-05,39.75,40.25,39.25,39.63,338800,10.6528272032058,10.7868250296612,10.5188293767504,10.6206677248565,1264199.61040457,0.0,1.0
1998-08-06,39.63,39.75,39.31,39.75,163800,10.6206677248565,10.6528272032058,10.5349091159251,10.6528272032058,611203.943873285,0.0,1.0
1998-08-07,40.06,40.31,39.19,39.38,385900,10.7359058556082,10.8029047688359,10.5027496375758,10.5536688116288,1439948.7297967,0.0,1.0
1998-08-10,40.06,40.13,39.69,39.94,111700,10.7359058556082,10.7546655513119,10.6367474640312,10.7037463772589,416797.805437397,0.0,1.0
1998-08-11,40.06,40.13,39.63,39.88,244900,10.7359058556082,10.7546655513119,10.6206677248565,10.6876666380842,913820.792762924,0.0,1.0
1998-08-12,41.31,41.31,39.63,39.88,417200,11.0709004217467,11.0709004217467,10.6206677248565,10.6876666380842,1556741.66901059,0.0,1.0
1998-08-13,41.0,41.31,40.63,41.25,389100,10.9878217693444,11.0709004217467,10.8886633777674,11.0548206825721,1451889.2219847,0.0,1.0
1998-08-14,40.69,41.25,40.5,40.94,270300,10.904743116942,11.0548206825721,10.853823942889,10.9717420301697,1008598.44950518,0.0,1.0
1998-08-17,41.06,41.44,40.13,40.56,314100,11.003901508519,11.1057398566251,10.7546655513119,10.8699036820636,1172033.93632844,0.0,1.0
1998-08-18,41.13,41.25,40.94,40.94,277200,11.0226612042228,11.0548206825721,10.9717420301697,10.9717420301697,1034345.13578555,0.0,1.0
1998-08-19,40.81,41.19,40.81,41.0,289800,10.9369025952913,11.0387409433974,10.9369025952913,10.9878217693444,1081360.82377581,0.0,1.0
1998-08-20,40.81,40.94,40.63,40.81,172400,10.9369025952913,10.9717420301697,10.8886633777674,10.9369025952913,643294.016628536,0.0,1.0
1998-08-21,41.63,41.75,40.44,40.56,298000,11.1566590306782,11.1888185090275,10.8377442037143,10.8699036820636,1111958.33500756,0.0,1.0
1998-08-24,41.94,42.13,41.56,41.88,165600,11.2397376830806,11.2906568571336,11.1378993349744,11.2236579439059,617920.470729032,0.0,1.0
1998-08-25,41.56,42.31,41.38,42.0,245400,11.1378993349744,11.3388960746576,11.0896601174505,11.2558174222552,915686.494667304,0.0,1.0
1998-08-26,42.13,42.38,41.44,41.56,446400,11.2906568571336,11.3576557703613,11.1057398566251,11.1378993349744,1665698.66022609,0.0,1.0
1998-08-27,42.38,42.88,42.06,42.38,531300,11.3576557703613,11.4916535968167,11.2718971614299,11.3576557703613,1982494.84358899,0.0,1.0
1998-08-28,42.69,42.75,41.94,42.13,353700,11.4407344227637,11.4568141619383,11.2397376830806,11.2906568571336,1319797.52715495,0.0,1.0
1998-08-31,42.13,43.63,42.13,42.69,519000,11.2906568571336,11.6926503364999,11.2906568571336,11.4407344227637,1936598.57674136,0.0,1.0
1998-09-01,42.38,42.81,41.0,42.19,462100,11.3576557703613,11.472893901113,10.9878217693444,11.3067365963083,1724281.70002347,0.0,1.0
1998-09-02,41.44,42.56,41.26,42.56,516100,11.1057398566251,11.4058949878853,11.0575006391012,11.4058949878853,1925777.50569599,0.0,1.0
1998-09-03,41.56,42.0,41.0,41.38,291500,11.1378993349744,11.2558174222552,10.9878217693444,11.0896601174505,1087704.21025069,0.0,1.0
1998-09-04,41.81,42.06,41.06,41.81,407600,11.2048982482022,11.2718971614299,11.003901508519,11.2048982482022,1520920.19244658,0.0,1.0
1998-09-08,42.38,42.38,41.0,41.56,697700,11.3576557703613,11.3576557703613,10.9878217693444,11.1378993349744,2603400.43736502,0.0,1.0
1998-09-09,42.13,42.25,41.25,42.13,321200,11.2906568571336,11.3228163354829,11.0548206825721,11.2906568571336,1198526.90337057,0.0,1.0
1998-09-10,42.25,42.25,41.63,41.88,327300,11.3228163354829,11.3228163354829,11.1566590306782,11.2236579439059,1221288.46660394,0.0,1.0
1998-09-11,42.44,42.81,42.13,42.31,295100,11.373735509536,11.472893901113,11.2906568571336,11.3388960746576,1101137.26396218,0.0,1.0
1998-09-14,42.81,42.88,42.38,42.69,374500,11.472893901113,11.4916535968167,11.3576557703613,11.4407344227637,1397410.72637695,0.0,1.0
1998-09-15,42.88,42.94,42.5,42.88,398900,11.4916535968167,11.5077333359914,11.3898152487106,11.4916535968167,1488456.97931046,0.0,1.0
1998-09-16,42.81,42.88,42.25,42.75,346900,11.472893901113,11.4916535968167,11.3228163354829,11.4568141619383,1294423.98125544,0.0,1.0
1998-09-17,42.38,42.44,41.88,41.88,604000,11.4956735316104,11.5119486711077,11.3600473691327,11.3600473691327,2226709.02488774,0.515,1.0
1998-09-18,42.56,42.81,42.25,42.5,735300,11.5444989501024,11.6123120313412,11.4604107293662,11.5282238106051,2710760.17549661,0.0,1.0
1998-09-21,42.81,43.06,42.19,42.69,355400,11.6123120313412,11.6801251125801,11.4441355898689,11.5797617523466,1310219.18451176,0.0,1.0
1998-09-22,43.25,43.25,42.88,42.88,227300,11.7316630543216,11.7316630543216,11.6312996940881,11.6312996940881,837965.167809576,0.0,1.0
1998-09-23,43.88,43.94,43.25,43.44,974300,11.9025520190435,11.9188271585409,11.7316630543216,11.7832009960631,3591858.61415253,0.0,1.0
1998-09-24,43.44,43.94,43.0,43.81,198300,11.7832009960631,11.9188271585409,11.6638499730828,11.8835643562967,731053.641780199,0.0,1.0
1998-09-25,43.75,44.25,43.13,43.19,413600,11.8672892167993,12.002915379277,11.699112775327,11.7153879148243,1524779.55743969,0.0,1.0
1998-09-28,43.88,44.0,43.63,44.0,194300,11.9025520190435,11.9351022980382,11.8347389378047,11.9351022980382,716307.224396836,0.0,1.0
1998-09-29,44.81,44.88,43.81,43.81,226600,12.1548166812521,12.1738043439989,11.8835643562967,11.8835643562967,835384.544767483,0.0,1.0
1998-09-30,45.19,45.31,44.63,44.69,436100,12.2578925647351,12.2904428437298,12.1059912627601,12.1222664022574,1607728.1552211,0.0,1.0
1998-10-01,45.44,45.88,44.75,44.94,306900,12.325705645974,12.4450566689544,12.1385415417547,12.1900794834963,1131418.87373849,0.0,1.0
1998-10-02,46.31,46.38,45.31,45.44,275100,12.5616951686852,12.5806828314321,12.2904428437298,12.325705645974,1014184.85554076,0.0,1.0
1998-10-05,47.19,47.25,46.0,46.25,246200,12.8003972146459,12.8166723541433,12.477606947949,12.5454200291879,907641.989945966,0.0,1.0
1998-10-06,47.19,47.25,46.38,47.19,492200,12.8003972146459,12.8166723541433,12.5806828314321,12.8003972146459,1814546.65902276,0.0,1.0
1998-10-07,47.88,48.0,46.31,47.13,599500,12.9875613188652,13.0201115978598,12.5616951686852,12.7841220751486,2210119.30533145,0.0,1.0
1998-10-08,49.06,49.25,48.06,48.13,858400,13.3076390623126,13.3591770040541,13.0363867373572,13.055374400104,3164581.17046959,0.0,1.0
1998-10-09,47.0,48.44,46.69,48.44,739200,12.7488592729044,13.1394626208402,12.6647710521682,13.1394626208402,2725137.93244539,0.0,1.0
1998-10-12,44.94,47.38,44.56,47.31,358400,12.1900794834963,12.8519351563875,12.0870036000132,12.8329474936406,1321278.99754928,0.0,1.0
1998-10-13,45.81,45.81,44.75,44.94,1281100,12.4260690062075,12.4260690062075,12.1385415417547,12.1900794834963,4722908.82745642,0.0,1.0
1998-10-14,45.69,46.94,45.69,46.5,609100,12.3935187272128,12.7325841334071,12.3935187272128,12.6132331104267,2245510.70705153,0.0,1.0
1998-10-15,46.81,46.88,44.94,45.56,433800,12.6973213311629,12.7163089939098,12.1900794834963,12.3582559249686,1599248.96522566,0.0,1.0
1998-10-16,45.19,47.81,45.19,47.81,414600,12.2578925647351,12.9685736561183,12.2578925647351,12.9685736561183,1528466.16178553,0.0,1.0
1998-10-19,44.88,45.75,44.63,45.19,330700,12.1738043439989,12.4097938667102,12.1059912627601,12.2578925647351,1219160.0571695,0.0,1.0
1998-10-20,44.0,44.88,43.75,44.69,533400,11.9351022980382,12.1738043439989,11.8672892167993,12.1222664022574,1966434.75807139,0.0,1.0
1998-10-21,43.88,44.13,43.44,44.0,378200,11.9025520190435,11.9703651002824,11.7832009960631,11.9351022980382,1394273.76359693,0.0,1.0
1998-10-22,43.81,44.38,43.13,43.75,364100,11.8835643562967,12.0381781815212,11.699112775327,11.8672892167993,1342292.64232057,0.0,1.0
1998-10-23,42.81,43.69,42.5,43.63,262600,11.6123120313412,11.851014077302,11.5282238106051,11.8347389378047,968102.301217752,0.0,1.0
1998-10-26,42.5,43.06,42.38,42.63,263400,11.5282238106051,11.6801251125801,11.4956735316104,11.5634866128493,971051.584694418,0.0,1.0
1998-10-27,42.19,42.81,41.88,42.5,648800,11.4441355898689,11.6123120313412,11.3600473691327,11.5282238106051,2391868.89958139,0.0,1.0
1998-10-28,42.38,43.25,42.13,42.13,524400,11.4956735316104,11.7316630543216,11.4278604503716,11.4278604503716,1933255.31895883,0.0,1.0
1998-10-29,42.44,42.75,41.63,42.44,337900,11.5119486711077,11.5960368918439,11.2922342878939,11.5119486711077,1245703.60845955,0.0,1.0
1998-10-30,42.75,42.75,42.25,42.56,278400,11.5960368918439,11.5960368918439,11.4604107293662,11.5444989501024,1026350.64988203,0.0,1.0
1998-11-02,42.81,43.19,42.5,42.88,591400,11.6123120313412,11.7153879148243,11.5282238106051,11.6312996940881,2180257.81013015,0.0,1.0
1998-11-03,43.25,43.81,42.94,43.0,505300,11.7316630543216,11.8835643562967,11.6475748335854,11.6638499730828,1862841.17595327,0.0,1.0
1998-11-04,43.81,44.06,43.31,43.38,441900,11.8835643562967,11.9513774375355,11.7479381938189,11.7669258565658,1629110.46042697,0.0,1.0
1998-11-05,43.81,44.13,43.56,43.81,163700,11.8835643562967,11.9703651002824,11.8157512750578,11.8835643562967,603497.131414108,0.0,1.0
1998-11-06,43.69,43.94,43.56,43.63,107000,11.851014077302,11.9188271585409,11.8157512750578,11.8347389378047,394466.665004947,0.0,1.0
1998-11-09,43.19,43.63,43.0,43.63,398600,11.7153879148243,11.8347389378047,11.6638499730828,11.8347389378047,1469480.49225207,0.0,1.0
1998-11-10,43.63,44.13,43.19,43.19,544800,11.8347389378047,11.9703651002824,11.7153879148243,11.7153879148243,2008462.04761397,0.0,1.0
1998-11-11,42.88,43.63,42.81,43.56,169900,11.6312996940881,11.8347389378047,11.6123120313412,11.8157512750578,626354.078358323,0.0,1.0
1998-11-12,43.44,43.56,42.63,42.75,320900,11.7832009960631,11.8157512750578,11.5634866128493,11.5960368918439,1183031.33458026,0.0,1.0
1998-11-13,43.75,43.94,43.19,43.25,149400,11.8672892167993,11.9188271585409,11.7153879148243,11.7316630543216,550778.689268591,0.0,1.0
1998-11-16,44.13,44.25,43.81,43.81,504400,11.9703651002824,12.002915379277,11.8835643562967,11.8835643562967,1859523.23204201,0.0,1.0
1998-11-17,44.13,44.81,44.13,44.31,249100,11.9703651002824,12.1548166812521,11.9703651002824,12.0191905187744,918333.142548899,0.0,1.0
1998-11-18,44.56,44.94,44.19,44.19,333100,12.0870036000132,12.1900794834963,11.9866402397797,11.9866402397797,1228007.90759951,0.0,1.0
1998-11-19,44.38,44.56,44.06,44.56,166400,12.0381781815212,12.0870036000132,11.9513774375355,12.0870036000132,613450.963147882,0.0,1.0
1998-11-20,44.88,45.0,44.56,44.63,320700,12.1738043439989,12.2063546229936,12.0870036000132,12.1059912627601,1182294.01371109,0.0,1.0
1998-11-23,44.94,45.13,44.5,44.75,220700,12.1900794834963,12.2416174252378,12.0707284605159,12.1385415417547,813633.579127024,0.0,1.0
1998-11-24,44.88,45.25,44.88,44.94,369300,12.1738043439989,12.2741677042324,12.1738043439989,12.1900794834963,1361462.98491895,0.0,1.0
1998-11-25,45.19,45.5,44.62,44.62,140800,12.2578925647351,12.3419807854713,12.1032787395105,12.1032787395105,519073.891894361,0.0,1.0
1998-11-27,45.0,45.19,44.88,45.0,200200,12.2063546229936,12.2578925647351,12.1738043439989,12.2063546229936,738058.190037293,0.0,1.0
1998-11-30,43.62,44.81,43.62,44.81,588600,11.8320264145551,12.1548166812521,11.8320264145551,12.1548166812521,2169935.3179618,0.0,1.0
1998-12-01,44.0,44.06,43.25,43.38,386700,11.9351022980382,11.9513774375355,11.7316630543216,11.7669258565658,1425609.90053657,0.0,1.0
1998-12-02,43.94,44.0,43.69,43.75,283600,11.9188271585409,11.9351022980382,11.851014077302,11.8672892167993,1045520.9924804,0.0,1.0
1998-12-03,43.44,43.69,43.25,43.69,675800,11.7832009960631,11.851014077302,11.7316630543216,11.851014077302,2491407.21691911,0.0,1.0
1998-12-04,43.56,43.75,42.94,43.5,1002100,11.8157512750578,11.8672892167993,11.6475748335854,11.7994761355605,3694346.21496689,0.0,1.0
1998-12-07,42.63,43.69,42.38,43.69,515900,11.5634866128493,11.851014077302,11.4956735316104,11.851014077302,1901919.18201917,0.0,1.0
1998-12-08,43.06,43.13,42.5,42.63,1069700,11.6801251125801,11.699112775327,11.5282238106051,11.5634866128493,3943560.66874572,0.0,1.0
1998-12-09,42.75,43.13,42.69,42.94,295200,11.5960368918439,11.699112775327,11.5797617523466,11.6475748335854,1088285.60289215,0.0,1.0
1998-12-10,42.25,42.88,42.19,42.75,236500,11.4604107293662,11.6312996940881,11.4441355898689,11.5960368918439,871881.927791308,0.0,1.0
1998-12-11,42.56,42.75,42.13,42.38,351100,11.5444989501024,11.5960368918439,11.4278604503716,11.4956735316104,1294366.78582464,0.0,1.0
1998-12-14,41.5,42.5,41.44,42.5,444500,11.2569714856496,11.5282238106051,11.2406963461523,11.5282238106051,1638695.63172617,0.0,1.0
1998-12-15,42.13,42.25,41.56,41.56,198100,11.4278604503716,11.4604107293662,11.273246625147,11.273246625147,730316.320911025,0.0,1.0
1998-12-16,42.19,42.31,41.88,42.06,495100,11.4441355898689,11.4766858688635,11.3600473691327,11.4088727876247,1825237.81162569,0.0,1.0
1998-12-17,42.38,42.63,41.88,42.0,2305600,11.6353684789624,11.7040056219483,11.4980941929907,11.5310400216239,8397785.43985687,0.515,1.0
1998-12-18,42.13,42.5,42.0,42.0,433800,11.5667313359766,11.6683143075957,11.5310400216239,11.5310400216239,1580048.2840952,0.0,1.0
1998-12-21,42.19,42.75,42.19,42.25,174800,11.5832042502932,11.7369514505815,11.5832042502932,11.5996771646098,636681.512355558,0.0,1.0
1998-12-22,42.13,42.19,41.63,42.19,730400,11.5667313359766,11.5832042502932,11.4294570500049,11.5832042502932,2660367.14316075,0.0,1.0
1998-12-23,42.56,42.63,42.13,42.25,225300,11.6847872219123,11.7040056219483,11.5667313359766,11.5996771646098,820619.821131046,0.0,1.0
1998-12-24,42.38,42.5,42.25,42.44,183800,11.6353684789624,11.6683143075957,11.5996771646098,11.6518413932791,669462.597087826,0.0,1.0
1998-12-28,42.0,42.38,41.81,42.31,185100,11.5310400216239,11.6353684789624,11.4788757929547,11.6161500789264,674197.642660265,0.0,1.0
1998-12-29,42.75,43.0,42.19,42.19,564100,11.7369514505815,11.8055885935674,11.5832042502932,11.5832042502932,2054645.54416345,0.0,1.0
1998-12-30,42.75,43.0,42.56,42.75,607000,11.7369514505815,11.8055885935674,11.6847872219123,11.7369514505815,2210902.04805391,0.0,1.0
1998-12-31,43.06,43.13,42.75,42.75,210000,11.822061507884,11.84127990792,11.7369514505815,11.7369514505815,764891.977086195,0.0,1.0
1999-01-04,42.88,43.56,42.75,42.81,807100,11.7726427649342,11.9593357938557,11.7369514505815,11.7534243648981,2939734.83193461,0.0,1.0
1999-01-05,43.38,43.63,43.0,43.13,722700,11.9099170509059,11.9785541938917,11.8055885935674,11.84127990792,2632321.10400092,0.0,1.0
1999-01-06,43.56,43.69,43.31,43.38,343600,11.9593357938557,11.9950271082083,11.8906986508698,11.9099170509059,1251508.96822294,0.0,1.0
1999-01-07,43.44,43.63,43.25,43.44,226600,11.9263899652225,11.9785541938917,11.8742257365532,11.9263899652225,825354.866703485,0.0,1.0
1999-01-08,43.69,43.75,43.06,43.38,246000,11.9950271082083,12.0115000225249,11.822061507884,11.9099170509059,896016.316015262,0.0,1.0
1999-01-11,42.38,43.5,42.31,43.38,354000,11.6353684789624,11.9428628795391,11.6161500789264,11.9099170509059,1289389.33280245,0.0,1.0
1999-01-12,42.5,42.75,41.63,42.13,609900,11.6683143075957,11.7369514505815,11.4294570500049,11.5667313359766,2221464.84202319,0.0,1.0
1999-01-13,42.06,42.38,41.06,41.75,862100,11.5475129359406,11.6353684789624,11.2729643639971,11.4624028786381,3140063.68307623,0.0,1.0
1999-01-14,41.94,42.0,41.31,41.81,802900,11.5145671073073,11.5310400216239,11.341601506983,11.4788757929547,2924436.9923929,0.0,1.0
1999-01-15,41.81,41.94,41.5,41.94,354200,11.4788757929547,11.5145671073073,11.3937657356522,11.5145671073073,1290117.80135205,0.0,1.0
1999-01-19,41.75,41.94,41.56,41.94,426000,11.4624028786381,11.5145671073073,11.4102386499688,11.5145671073073,1551638.01066057,0.0,1.0
1999-01-20,41.63,42.0,41.5,41.63,321800,11.4294570500049,11.5310400216239,11.3937657356522,11.4294570500049,1172105.89631589,0.0,1.0
1999-01-21,41.88,41.94,41.44,41.5,340400,11.4980941929907,11.5145671073073,11.3772928213356,11.3937657356522,1239853.47142925,0.0,1.0
1999-01-22,42.0,42.25,41.75,41.75,341900,11.5310400216239,11.5996771646098,11.4624028786381,11.4624028786381,1245316.98555129,0.0,1.0
1999-01-25,41.81,42.0,41.56,41.75,352000,11.4788757929547,11.5310400216239,11.4102386499688,11.4624028786381,1282104.64730639,0.0,1.0
1999-01-26,41.44,41.63,41.19,41.56,264900,11.3772928213356,11.4294570500049,11.3086556783498,11.4102386499688,964856.593953019,0.0,1.0
1999-01-27,40.81,41.31,40.69,41.31,378800,11.2043272210113,11.341601506983,11.1713813923781,11.341601506983,1379719.43295357,0.0,1.0
1999-01-28,40.75,41.19,40.13,40.13,458500,11.1878543066947,11.3086556783498,11.0176341920897,11.0176341920897,1670014.14997152,0.0,1.0
1999-01-29,40.56,40.75,39.88,40.63,385900,11.1356900780254,11.1878543066947,10.9489970491039,11.1549084780615,1405580.06646459,0.0,1.0
1999-02-01,40.25,40.63,40.13,40.5,321800,11.0505800207229,11.1549084780615,11.0176341920897,11.1192171637088,1172105.8963159,0.0,1.0
1999-02-02,40.0,40.19,39.63,40.0,433300,10.9819428777371,11.0341071064063,10.880359906118,10.9819428777371,1578227.11272118,0.0,1.0
1999-02-03,40.06,40.56,39.81,40.19,408200,10.9984157920537,11.1356900780254,10.9297786490678,11.0341071064063,1486804.30974564,0.0,1.0
1999-02-04,39.81,40.31,39.75,40.19,236100,10.9297786490678,11.0670529350396,10.9133057347512,11.0341071064063,859957.12280977,0.0,1.0
1999-02-05,39.69,40.13,39.63,39.69,265400,10.8968328204346,11.0176341920897,10.880359906118,10.8968328204346,966677.765327034,0.0,1.0
1999-02-08,39.88,40.25,39.0,39.5,310300,10.9489970491039,11.0505800207229,10.7073943057937,10.8446685917654,1130218.95471355,0.0,1.0
1999-02-09,39.19,39.69,39.06,39.69,608600,10.7595585344629,10.8968328204346,10.7238672201103,10.8968328204346,2216729.79645076,0.0,1.0
1999-02-10,39.25,39.69,39.06,39.19,315800,10.7760314487795,10.8968328204346,10.7238672201103,10.7595585344629,1150251.83982772,0.0,1.0
1999-02-11,39.06,39.31,38.69,38.88,220100,10.7238672201103,10.7925043630961,10.6222842484912,10.6744484771605,801679.638841292,0.0,1.0
1999-02-12,38.25,39.25,37.94,39.19,203300,10.5014828768361,10.7760314487795,10.4163728195336,10.7595585344629,740488.280674399,0.0,1.0
1999-02-16,38.81,38.94,38.0,38.0,247700,10.6552300771244,10.6909213914771,10.4328457338502,10.4328457338502,902208.29868691,0.0,1.0
1999-02-17,39.63,39.94,38.56,38.56,271300,10.880359906118,10.9654699634205,10.5865929341386,10.5865929341386,988167.587540408,0.0,1.0
1999-02-18,40.44,40.56,39.38,39.44,520400,11.1027442493922,11.1356900780254,10.8117227631322,10.8281956774488,1895475.16607456,0.0,1.0
1999-02-19,40.13,40.44,40.0,40.38,573600,11.0176341920897,11.1027442493922,10.9819428777371,11.0862713350756,2089247.80026973,0.0,1.0
1999-02-22,40.25,40.25,39.88,40.13,207400,11.0505800207229,11.0505800207229,10.9489970491039,11.0176341920897,755421.885941323,0.0,1.0
1999-02-23,40.0,40.25,39.63,40.25,610900,10.9819428777371,11.0505800207229,10.880359906118,11.0505800207229,2225107.18477122,0.0,1.0
1999-02-24,39.81,40.38,39.75,40.0,854900,10.9297786490678,11.0862713350756,10.9133057347512,10.9819428777371,3113838.81529044,0.0,1.0
1999-02-25,39.38,39.75,39.25,39.75,359000,10.8117227631322,10.9133057347512,10.7760314487795,10.9133057347512,1307601.04654259,0.0,1.0
1999-02-26,39.63,39.63,39.0,39.44,240500,10.880359906118,10.880359906118,10.7073943057937,10.8281956774488,875983.430901099,0.0,1.0
1999-03-01,39.56,39.63,38.81,39.5,214700,10.861141506082,10.880359906118,10.6552300771244,10.8446685917654,782010.988001934,0.0,1.0
1999-03-02,40.31,40.5,39.56,39.69,348100,11.0670529350396,11.1192171637088,10.861141506082,10.8968328204346,1267899.51058907,0.0,1.0
1999-03-03,40.38,40.88,40.25,40.25,261600,11.0862713350756,11.2235456210473,11.0505800207229,11.0505800207229,952836.862884519,0.0,1.0
1999-03-04,41.25,41.44,40.44,40.63,308200,11.3251285926664,11.3772928213356,11.1027442493922,11.1549084780615,1122570.03494269,0.0,1.0
1999-03-05,42.56,42.69,41.69,41.75,815800,11.6847872219123,11.7204785362649,11.4459299643215,11.4624028786381,2971423.21384246,0.0,1.0
1999-03-08,42.19,42.5,42.0,42.38,320200,11.5832042502932,11.6683143075957,11.5310400216239,11.6353684789624,1166278.14791905,0.0,1.0
1999-03-09,41.69,42.13,41.25,42.13,396100,11.4459299643215,11.5667313359766,11.3251285926664,11.5667313359766,1442731.96249449,0.0,1.0
1999-03-10,41.38,41.81,41.25,41.5,140500,11.360819907019,11.4788757929547,11.3251285926664,11.3937657356522,511749.156098147,0.0,1.0
1999-03-11,41.69,42.06,41.06,41.38,399200,11.4459299643215,11.5475129359406,11.2729643639971,11.360819907019,1454023.22501338,0.0,1.0
1999-03-12,42.31,42.56,41.31,41.44,528500,11.6161500789264,11.6847872219123,11.341601506983,11.3772928213356,1924978.1423336,0.0,1.0
1999-03-15,41.81,42.13,41.56,41.75,271300,11.4788757929547,11.5667313359766,11.4102386499688,11.4624028786381,988167.587540405,0.0,1.0
1999-03-16,41.94,42.06,41.75,41.88,114300,11.5145671073073,11.5475129359406,11.4624028786381,11.4980941929907,416319.776099774,0.0,1.0
1999-03-17,41.69,41.81,41.56,41.69,170600,11.4459299643215,11.4788757929547,11.4102386499688,11.4459299643215,621383.672813833,0.0,1.0
1999-03-18,42.06,42.38,41.56,41.56,458600,11.5475129359406,11.6353684789624,11.4102386499688,11.4102386499688,1670378.38424633,0.0,1.0
1999-03-19,41.63,42.31,41.5,42.31,377100,11.4294570500049,11.6161500789264,11.3937657356522,11.6161500789264,1373527.45028192,0.0,1.0
1999-03-22,41.31,41.38,41.0,41.0,307600,11.341601506983,11.360819907019,11.2564914496805,11.2564914496805,1120384.62929387,0.0,1.0
1999-03-23,40.94,41.31,40.81,41.31,231400,11.2400185353639,11.341601506983,11.2043272210113,11.341601506983,842838.111894029,0.0,1.0
1999-03-24,41.88,42.0,40.94,41.0,2073400,11.4980941929907,11.5310400216239,11.2400185353639,11.2564914496805,7552033.4537644,0.0,1.0
1999-03-25,41.63,41.69,41.13,41.56,1753800,11.5708495645557,11.5875262634237,11.4318770739894,11.5513934158765,6309881.87968923,0.515,1.0
1999-03-26,40.69,41.25,40.25,41.25,214900,11.309581282291,11.4652304717253,11.1872854905926,11.4652304717253,773174.601405637,0.0,1.0
1999-03-29,40.25,40.88,40.06,40.75,212000,11.1872854905926,11.3623908287062,11.1344759441773,11.3262579811589,762740.881796161,0.0,1.0
1999-03-30,38.94,40.0,38.63,40.0,297400,10.8231775653087,11.1177992453094,10.7370146211575,11.1177992453094,1069995.93512348,0.0,1.0
1999-03-31,38.44,39.13,38.0,38.94,819200,10.6842050747423,10.8759871117239,10.5619092830439,10.8231775653087,2947345.89795952,0.0,1.0
1999-04-01,39.19,39.63,38.25,38.38,352200,10.8926638105919,11.0149596022903,10.6313955283271,10.6675283758744,1267157.25739909,0.0,1.0
1999-04-05,39.69,39.88,39.31,39.44,252400,11.0316363011582,11.0844458475735,10.9260172083278,10.9621500558751,908093.389459209,0.0,1.0
1999-04-06,39.06,39.69,39.0,39.5,471500,10.8565309630446,11.0316363011582,10.8398542641767,10.978826754743,1696378.89512685,0.0,1.0
1999-04-07,38.94,39.56,38.88,39.0,902400,10.8231775653087,10.995503453611,10.8065008664407,10.8398542641767,3246685.71572102,0.0,1.0
1999-04-08,39.63,39.94,39.06,39.06,197800,11.0149596022903,11.1011225464414,10.8565309630446,10.8565309630446,711651.634053211,0.0,1.0
1999-04-09,39.81,39.81,39.38,39.56,189700,11.0649896988942,11.0649896988942,10.9454733570071,10.995503453611,682509.17583364,0.0,1.0
1999-04-12,40.0,40.06,39.56,39.56,135300,11.1177992453094,11.1344759441773,10.995503453611,10.995503453611,486786.987297268,0.0,1.0
1999-04-13,39.31,40.06,39.06,40.0,236600,10.9260172083278,11.1344759441773,10.8565309630446,11.1177992453094,851247.606759303,0.0,1.0
1999-04-14,39.06,39.44,39.0,39.25,201800,10.8565309630446,10.9621500558751,10.8398542641767,10.9093405094598,726042.971445594,0.0,1.0
1999-04-15,39.0,39.5,38.94,39.19,435700,10.8398542641767,10.978826754743,10.8231775653087,10.8926638105919,1567576.42546503,0.0,1.0
1999-04-16,39.81,39.94,39.13,39.25,299000,11.0649896988942,11.1011225464414,10.8759871117239,10.9093405094598,1075752.47008043,0.0,1.0
1999-04-19,40.25,40.75,39.75,39.75,375600,11.1872854905926,11.3262579811589,11.0483130000262,11.0483130000262,1351346.58114452,0.0,1.0
1999-04-20,41.63,41.75,40.25,40.38,757600,11.5708495645557,11.6042029622917,11.1872854905926,11.2234183381398,2725719.30211687,0.0,1.0
1999-04-21,41.5,41.63,40.56,41.63,581200,11.5347167170085,11.5708495645557,11.2734484347437,11.5708495645557,2091061.32311288,0.0,1.0
1999-04-22,41.25,41.56,40.88,41.31,949700,11.4652304717253,11.5513934158765,11.3623908287062,11.4819071705933,3416863.28038593,0.0,1.0
1999-04-23,41.06,41.63,40.81,41.13,163700,11.4124209253101,11.5708495645557,11.3429346800269,11.4318770739894,588965.482783169,0.0,1.0
1999-04-26,40.94,41.13,40.69,40.94,210900,11.3790675275742,11.4318770739894,11.309581282291,11.3790675275742,758783.264013256,0.0,1.0
1999-04-27,40.69,41.31,40.56,41.0,194900,11.309581282291,11.4819071705933,11.2734484347437,11.3957442264421,701217.914443735,0.0,1.0
1999-04-28,40.69,41.13,40.5,40.75,278300,11.309581282291,11.4318770739894,11.2567717358758,11.3262579811589,1001277.29907487,0.0,1.0
1999-04-29,41.19,41.44,40.63,40.63,280200,11.4485537728573,11.5180400181405,11.292904583423,11.292904583423,1008113.18433625,0.0,1.0
1999-04-30,40.94,41.5,40.5,41.0,670400,11.3790675275742,11.5347167170085,11.2567717358758,11.3957442264421,2411988.14696295,0.0,1.0
1999-05-03,41.63,41.69,40.69,40.69,208500,11.5708495645557,11.5875262634237,11.309581282291,11.309581282291,750148.461577833,0.0,1.0
1999-05-04,41.31,41.69,41.19,41.38,243000,11.4819071705933,11.5875262634237,11.4485537728573,11.5013633192726,874273.746587109,0.0,1.0
1999-05-05,41.38,41.63,40.94,41.56,312400,11.5013633192726,11.5708495645557,11.3790675275742,11.5513934158765,1123963.45034491,0.0,1.0
1999-05-06,41.38,41.69,40.88,41.13,639900,11.5013633192726,11.5875262634237,11.3623908287062,11.4318770739894,2302254.19934605,0.0,1.0
1999-05-07,41.69,41.69,41.31,41.31,268100,11.5875262634237,11.5875262634237,11.4819071705933,11.4819071705933,964579.3887243,0.0,1.0
1999-05-10,41.56,41.69,41.31,41.5,144800,11.5513934158765,11.5875262634237,11.4819071705933,11.5347167170085,520966.41360417,0.0,1.0
1999-05-11,41.31,41.56,41.06,41.44,173500,11.4819071705933,11.5513934158765,11.4124209253101,11.5180400181405,624224.2593945,0.0,1.0
1999-05-12,42.06,42.31,41.19,41.31,1720300,11.6903659064428,11.759852151726,11.4485537728573,11.4819071705933,6189354.42902803,0.0,1.0
1999-05-13,42.88,42.94,42.0,42.13,212300,11.9182807909717,11.9349574898396,11.6736892075749,11.7098220551221,763820.232100589,0.0,1.0
1999-05-14,42.06,42.63,41.88,42.63,183500,11.6903659064428,11.8487945456885,11.6403358098389,11.8487945456885,660202.602875454,0.0,1.0
1999-05-17,42.63,42.69,41.75,41.88,125600,11.8487945456885,11.8654712445564,11.6042029622917,11.6403358098389,451887.994120745,0.0,1.0
1999-05-18,42.38,42.63,42.19,42.5,162100,11.7793083004053,11.8487945456885,11.7264987539901,11.8126616981412,583208.947826217,0.0,1.0
1999-05-19,42.94,43.0,42.31,42.63,181300,11.9349574898396,11.9516341887076,11.759852151726,11.8487945456885,652287.367309645,0.0,1.0
1999-05-20,42.81,43.06,42.44,42.69,249300,11.8988246422924,11.9683108875756,11.7959849992733,11.8654712445564,896940.102980109,0.0,1.0
1999-05-21,43.13,43.5,42.56,42.56,120600,11.9877670362548,12.090606679274,11.8293383970092,11.8293383970092,433898.822380272,0.0,1.0
1999-05-24,43.38,43.75,42.75,42.88,128700,12.057253281538,12.1600929245571,11.8821479434244,11.9182807909717,463041.280599842,0.0,1.0
1999-05-25,43.75,44.0,43.38,43.38,224100,12.1600929245571,12.2295791698403,12.057253281538,12.057253281538,806274.677408117,0.0,1.0
1999-05-26,43.94,43.94,43.44,43.69,228100,12.2129024709724,12.2129024709724,12.073929980406,12.1434162256892,820666.014800492,0.0,1.0
1999-05-27,43.06,43.81,42.81,43.81,272000,11.9683108875756,12.1767696234251,11.8988246422924,12.1767696234251,978610.942681866,0.0,1.0
1999-05-28,43.75,43.94,43.0,43.0,133800,12.1600929245571,12.2129024709724,11.9516341887076,11.9516341887076,481390.235775127,0.0,1.0
1999-06-01,42.81,43.5,42.63,43.5,438100,11.8988246422924,12.090606679274,11.8487945456885,12.090606679274,1576211.22790046,0.0,1.0
1999-06-02,42.63,42.88,42.56,42.56,217800,11.8487945456885,11.9182807909717,11.8293383970092,11.8293383970092,783608.321015113,0.0,1.0
1999-06-03,42.81,43.0,42.5,42.5,137900,11.8988246422924,11.9516341887076,11.8126616981412,11.8126616981412,496141.356602314,0.0,1.0
1999-06-04,43.13,43.19,42.81,42.81,117900,11.9877670362548,12.0044437351228,11.8988246422924,11.8988246422924,424184.669640415,0.0,1.0
1999-06-07,43.19,43.44,43.0,43.0,149900,12.0044437351228,12.073929980406,11.9516341887076,11.9516341887076,539315.368779457,0.0,1.0
1999-06-08,43.13,43.13,42.88,42.94,177000,11.9877670362548,11.9877670362548,11.9182807909717,11.9349574898396,636816.679612837,0.0,1.0
1999-06-09,43.25,43.31,42.94,43.0,325400,12.0211204339908,12.0377971328587,11.9349574898396,11.9516341887076,1170735.29687015,0.0,1.0
1999-06-10,42.5,43.19,42.25,43.0,169500,11.8126616981412,12.0044437351228,11.743175452858,11.9516341887076,609832.922002122,0.0,1.0
1999-06-11,43.0,43.0,42.25,42.31,376900,11.9516341887076,11.9516341887076,11.743175452858,11.759852151726,1356023.76579705,0.0,1.0
1999-06-14,43.13,43.63,42.94,43.0,315700,11.9877670362548,12.1267395268212,11.9349574898396,11.9516341887076,1135836.30369363,0.0,1.0
1999-06-15,43.63,43.75,43.19,43.25,504300,12.1267395268212,12.1600929245571,12.0044437351228,12.0211204339908,1814387.86174437,0.0,1.0
1999-06-16,44.31,44.69,43.94,44.0,325800,12.3157421139915,12.4213612068219,12.2129024709724,12.2295791698403,1172174.43060938,0.0,1.0
1999-06-17,43.5,43.75,43.25,43.44,1405200,12.2337483445573,12.3040572430893,12.1634394460254,12.2168742089096,4996522.5929463,0.515,1.0
1999-06-18,43.5,43.63,43.0,43.5,246100,12.2337483445573,12.2703089717939,12.0931305474934,12.2337483445573,875067.043925481,0.0,1.0
1999-06-21,42.69,43.5,42.56,43.31,164300,12.0059475133138,12.2337483445573,11.9693868860772,12.180313581673,584207.70140982,0.0,1.0
1999-06-22,42.63,43.0,42.56,42.56,201800,11.9890733776662,12.0931305474934,11.9693868860772,11.9693868860772,717547.864543524,0.0,1.0
1999-06-23,42.5,42.88,42.5,42.5,120800,11.9525127504296,12.0593822761981,11.9525127504296,11.9525127504296,429533.112174716,0.0,1.0
1999-06-24,41.94,42.44,41.94,42.31,148200,11.795020817718,11.9356386147819,11.795020817718,11.8990779875453,526960.324704414,0.0,1.0
1999-06-25,41.75,42.19,41.56,42.13,125500,11.7415860548337,11.86532971625,11.6881512919495,11.8484555806023,446245.079287477,0.0,1.0
1999-06-28,41.81,42.13,41.5,41.5,185200,11.7584601904814,11.8484555806023,11.6712771563018,11.6712771563018,658522.618996339,0.0,1.0
1999-06-29,41.69,42.06,41.25,42.06,164000,11.7247119191861,11.8287690890133,11.6009682577699,11.8287690890133,583140.980104748,0.0,1.0
1999-06-30,40.75,41.75,40.0,41.69,467800,11.460350460706,11.7415860548337,11.2494237651102,11.7247119191861,1663374.08837196,0.0,1.0
1999-07-01,40.94,41.31,40.5,40.88,191800,11.5137852235903,11.6178423934175,11.3900415621741,11.4969110879426,681990.487707869,0.0,1.0
1999-07-02,41.56,41.88,41.25,41.56,284400,11.6881512919495,11.7781466820704,11.6009682577699,11.6881512919495,1011251.79720604,0.0,1.0
1999-07-06,41.0,41.31,40.63,41.31,138400,11.5306593592379,11.6178423934175,11.4266021894107,11.6178423934175,492114.095405472,0.0,1.0
1999-07-07,41.19,41.5,41.06,41.19,129600,11.5840941221222,11.6712771563018,11.5475334948856,11.5840941221222,460823.603790094,0.0,1.0
1999-07-08,40.69,41.25,40.63,40.75,99000,11.4434763250583,11.6009682577699,11.4266021894107,11.460350460706,352018.030672989,0.0,1.0
1999-07-09,41.06,41.19,40.56,40.63,138900,11.5475334948856,11.5840941221222,11.4069156978217,11.4266021894107,493891.964247253,0.0,1.0
1999-07-12,40.94,41.31,40.56,41.31,178700,11.5137852235903,11.6178423934175,11.4069156978217,11.6178423934175,635410.32405316,0.0,1.0
1999-07-13,40.88,41.28,40.69,40.75,128400,11.4969110879426,11.6094053255937,11.4434763250583,11.460350460706,456556.718569815,0.0,1.0
1999-07-14,40.94,41.31,40.31,41.13,229000,11.5137852235903,11.6178423934175,11.3366067992898,11.5672199864745,814263.929536506,0.0,1.0
1999-07-15,41.13,41.81,41.06,41.19,163600,11.5672199864745,11.7584601904814,11.5475334948856,11.5840941221222,581718.685031324,0.0,1.0
1999-07-16,41.13,41.63,40.94,41.38,403300,11.5672199864745,11.7078377835384,11.5137852235903,11.6375288850065,1434029.00778199,0.0,1.0
1999-07-19,41.06,41.38,40.81,41.0,137000,11.5475334948856,11.6375288850065,11.4772245963537,11.5306593592379,487136.062648479,0.0,1.0
1999-07-20,40.81,41.13,40.31,40.31,213500,11.4772245963537,11.5672199864745,11.3366067992898,11.3366067992898,759149.99544124,0.0,1.0
1999-07-21,40.88,41.13,40.69,40.94,468100,11.4969110879426,11.5672199864745,11.4434763250583,11.5137852235903,1664440.80967703,0.0,1.0
1999-07-22,40.94,41.19,40.69,41.0,241300,11.5137852235903,11.5840941221222,11.4434763250583,11.5306593592379,857999.503044362,0.0,1.0
1999-07-23,40.75,40.88,40.44,40.88,209900,11.460350460706,11.4969110879426,11.3731674265264,11.4969110879426,746349.339780406,0.0,1.0
1999-07-26,40.38,40.88,40.31,40.63,502200,11.3562932908787,11.4969110879426,11.3366067992898,11.4266021894107,1785691.46468662,0.0,1.0
1999-07-27,40.31,40.44,40.13,40.31,247600,11.3366067992898,11.3731674265264,11.2859843923468,11.3366067992898,880400.650450826,0.0,1.0
1999-07-28,40.06,40.31,40.06,40.25,123400,11.2662979007578,11.3366067992898,11.2662979007578,11.3197326636421,438778.030151989,0.0,1.0
1999-07-29,39.19,40.0,39.06,40.0,205000,11.0216229338667,11.2494237651102,10.9850623066301,11.2494237651102,728926.225130935,0.0,1.0
1999-07-30,39.5,39.63,39.06,39.38,680800,11.1088059680463,11.1453665952829,10.9850623066301,11.075057696751,2420746.21497142,0.0,1.0
1999-08-02,39.69,39.94,39.38,39.63,367900,11.1622407309306,11.2325496294625,11.075057696751,11.1453665952829,1308155.89378376,0.0,1.0
1999-08-03,39.75,40.13,39.69,39.69,307700,11.1791148665782,11.2859843923468,11.1622407309306,11.1622407309306,1094100.48523312,0.0,1.0
1999-08-04,39.63,39.88,39.38,39.88,296100,11.1453665952829,11.2156754938148,11.075057696751,11.2156754938148,1052853.92810376,0.0,1.0
1999-08-05,39.5,39.75,39.38,39.5,204800,11.1088059680463,11.1791148665782,11.075057696751,11.1088059680463,728215.077594223,0.0,1.0
1999-08-06,39.25,39.56,39.13,39.56,426500,11.0384970695144,11.125680103694,11.004748798219,11.125680103694,1516522.1220407,0.0,1.0
1999-08-09,39.0,39.44,38.81,39.0,537100,10.9681881709824,11.0919318323986,10.9147534080981,10.9681881709824,1909786.70984306,0.0,1.0
1999-08-10,38.69,39.31,38.5,38.5,498800,10.8810051368028,11.055371205162,10.8275703739185,10.8275703739185,1773601.95656249,0.0,1.0
1999-08-11,39.19,39.19,38.69,38.75,240900,11.0216229338667,11.0216229338667,10.8810051368028,10.8978792724505,856577.207970938,0.0,1.0
1999-08-12,39.0,39.19,38.69,39.13,279300,10.9681881709824,11.0216229338667,10.8810051368028,11.004748798219,993117.535019858,0.0,1.0
1999-08-13,38.63,39.0,38.5,38.94,132300,10.8641310011552,10.9681881709824,10.8275703739185,10.9513140353348,470424.095535719,0.0,1.0
1999-08-16,38.63,38.69,38.0,38.69,362700,10.8641310011552,10.8810051368028,10.6869525768547,10.8810051368028,1289666.05782922,0.0,1.0
1999-08-17,38.75,38.94,38.44,38.88,430200,10.8978792724505,10.9513140353348,10.8106962382709,10.9344398996871,1529678.35146989,0.0,1.0
1999-08-18,38.75,39.0,38.63,38.94,284500,10.8978792724505,10.9681881709824,10.8641310011552,10.9513140353348,1011607.37097439,0.0,1.0
1999-08-19,38.94,39.0,38.56,38.81,217700,10.9513140353348,10.9681881709824,10.8444445095662,10.9147534080981,774084.093712215,0.0,1.0
1999-08-20,39.63,39.81,38.81,38.94,582200,11.1453665952829,11.1959890022259,10.9147534080981,10.9513140353348,2070150.47937186,0.0,1.0
1999-08-23,39.63,39.75,39.44,39.44,198800,11.1453665952829,11.1791148665782,11.0919318323986,11.0919318323986,706880.65149283,0.0,1.0
1999-08-24,39.75,40.0,39.38,40.0,173100,11.1791148665782,11.2494237651102,11.075057696751,11.2494237651102,615498.193025197,0.0,1.0
1999-08-25,40.25,40.38,40.0,40.0,210400,11.3197326636421,11.3562932908787,11.2494237651102,11.2494237651102,748127.208622191,0.0,1.0
1999-08-26,39.69,40.31,39.69,40.25,181100,11.1622407309306,11.3366067992898,11.1622407309306,11.3197326636421,643944.094493718,0.0,1.0
1999-08-27,39.81,40.13,39.75,39.94,137700,11.1959890022259,11.2859843923468,11.1791148665782,11.2325496294625,489625.079026975,0.0,1.0
1999-08-30,39.56,40.06,39.44,40.06,192000,11.125680103694,11.2662979007578,11.0919318323986,11.2662979007578,682701.635244582,0.0,1.0
1999-08-31,39.88,39.94,39.19,39.69,225700,11.2156754938148,11.2325496294625,11.0216229338667,11.1622407309306,802529.995180746,0.0,1.0
1999-09-01,39.31,39.81,39.19,39.44,299700,11.055371205162,11.1959890022259,11.0216229338667,11.0919318323986,1065654.58376459,0.0,1.0
1999-09-02,38.75,39.06,38.31,38.63,431100,10.8978792724505,10.9850623066301,10.7741356110343,10.8641310011552,1532878.5153851,0.0,1.0
1999-09-03,39.63,39.81,38.88,39.0,279500,11.1453665952829,11.1959890022259,10.9344398996871,10.9681881709824,993828.682556569,0.0,1.0
1999-09-07,39.38,39.88,39.13,39.69,350500,11.075057696751,11.2156754938148,11.004748798219,11.1622407309306,1246286.05808972,0.0,1.0
1999-09-08,39.31,39.38,38.88,39.25,322900,11.055371205162,11.075057696751,10.9344398996871,11.0384970695144,1148147.69802332,0.0,1.0
1999-09-09,39.13,39.25,38.63,39.25,234700,11.004748798219,11.0384970695144,10.8641310011552,11.0384970695144,834531.634332835,0.0,1.0
1999-09-10,39.06,39.31,38.94,39.31,374300,10.9850623066301,11.055371205162,10.9513140353348,11.055371205162,1330912.61495858,0.0,1.0
1999-09-13,38.81,39.13,38.75,39.06,185600,10.9147534080981,11.004748798219,10.8978792724505,10.9850623066301,659944.914069767,0.0,1.0
1999-09-14,38.75,38.81,38.5,38.56,134500,10.8978792724505,10.9147534080981,10.8275703739185,10.8444445095662,478246.718439565,0.0,1.0
1999-09-15,38.63,39.19,38.56,38.56,195100,10.8641310011552,11.0216229338667,10.8444445095662,10.8444445095662,693724.422063634,0.0,1.0
1999-09-16,37.88,38.38,37.69,38.0,571400,10.7980406365351,10.940570211991,10.7438793978619,10.8322477346445,2004496.25340041,0.515,1.0
1999-09-17,38.13,38.13,37.69,37.75,159900,10.8693054242631,10.8693054242631,10.7438793978619,10.7609829469166,560936.210918312,0.0,1.0
1999-09-20,37.75,37.75,36.81,37.13,270100,10.7609829469166,10.7609829469166,10.4930273450596,10.5842462733514,947522.642708173,0.0,1.0
1999-09-21,36.94,37.5,36.81,37.5,131200,10.5300850346781,10.6897181591887,10.4930273450596,10.6897181591887,460255.352548362,0.0,1.0
1999-09-22,37.0,37.25,36.81,37.06,156700,10.5471885837328,10.6184533714608,10.4930273450596,10.5642921327875,549710.470612259,0.0,1.0
1999-09-23,36.38,37.25,36.19,37.0,779400,10.3704519101676,10.6184533714608,10.3162906714944,10.5471885837328,2734169.37329414,0.0,1.0
1999-09-24,36.25,36.81,36.13,36.5,225400,10.3333942205491,10.4930273450596,10.2991871224397,10.404659008277,790713.082807928,0.0,1.0
1999-09-27,36.31,36.63,36.06,36.25,165000,10.3504977696038,10.4417166978955,10.2792329818758,10.3333942205491,578827.234531092,0.0,1.0
1999-09-28,35.75,36.5,35.19,36.19,250600,10.1908646450932,10.404659008277,10.0312315205827,10.3162906714944,879115.787718135,0.0,1.0
1999-09-29,35.69,36.19,35.69,35.88,171600,10.1737610960385,10.3162906714944,10.1737610960385,10.2279223347117,601980.323912338,0.0,1.0
1999-09-30,36.38,36.38,35.5,35.81,937400,10.3704519101676,10.3704519101676,10.1195998573653,10.2079681941479,3288440.30090574,0.0,1.0
1999-10-01,36.63,36.81,35.75,36.13,182900,10.4417166978955,10.4930273450596,10.1908646450932,10.2991871224397,641621.219368104,0.0,1.0
1999-10-04,37.0,37.31,36.69,36.75,658100,10.5471885837328,10.6355569205155,10.4588202469502,10.4759237960049,2308643.65481766,0.0,1.0
1999-10-05,33.13,36.13,32.88,36.0,1919200,9.44400966970456,10.2991871224397,9.37274488197664,10.2621294328211,6732637.74855803,0.0,1.0
1999-10-06,33.5,33.75,32.5,33.75,1349700,9.54948155554189,9.62074634326981,9.26442240463019,9.62074634326981,4734806.77846435,0.0,1.0
1999-10-07,33.56,33.88,33.25,33.75,570000,9.56658510459659,9.65780403288834,9.47821676781397,9.62074634326981,1999584.99201651,0.0,1.0
1999-10-08,33.75,33.88,33.44,33.44,511500,9.62074634326981,9.65780403288834,9.53237800648719,9.53237800648719,1794364.42704639,0.0,1.0
1999-10-11,33.19,33.75,33.19,33.75,354500,9.46111321875926,9.62074634326981,9.46111321875926,9.62074634326981,1243601.54328044,0.0,1.0
1999-10-12,33.19,33.25,33.0,33.06,392000,9.46111321875926,9.47821676781397,9.40695198008604,9.42405552914074,1375153.18749205,0.0,1.0
1999-10-13,32.63,33.25,32.56,33.25,349100,9.30148009424871,9.47821676781397,9.28152595368489,9.47821676781397,1224658.10651397,0.0,1.0
1999-10-14,32.63,33.13,32.31,32.69,786100,9.30148009424871,9.44400966970456,9.21026116595697,9.31858364330341,2757673.26705996,0.0,1.0
1999-10-15,32.13,32.63,32.0,32.63,315100,9.15895051879287,9.30148009424871,9.12189282917434,9.30148009424871,1105384.61576211,0.0,1.0
1999-10-18,32.5,32.75,32.06,32.56,443300,9.26442240463019,9.33568719235812,9.13899637822905,9.28152595368489,1555115.83677354,0.0,1.0
1999-10-19,31.88,32.56,31.5,32.5,490600,9.08768573106494,9.28152595368489,8.97936325371849,9.26442240463019,1721046.31067245,0.0,1.0
1999-10-20,31.69,31.94,31.44,31.94,584900,9.03352449239172,9.10478928011964,8.96225970466379,9.10478928011964,2051854.84531659,0.0,1.0
1999-10-21,32.0,32.19,31.5,31.69,656200,9.12189282917434,9.17605406784757,8.97936325371849,9.03352449239172,2301978.37151093,0.0,1.0
1999-10-22,32.06,32.25,31.88,32.13,801800,9.13899637822905,9.19315761690227,9.08768573106494,9.15895051879287,2812749.55543655,0.0,1.0
1999-10-25,32.38,32.5,31.75,32.13,546300,9.23021530652079,9.26442240463019,9.05062804144642,9.15895051879287,1916444.35287477,0.0,1.0
1999-10-26,32.38,32.88,32.25,32.31,583800,9.23021530652079,9.37274488197664,9.19315761690227,9.21026116595697,2047995.99708638,0.0,1.0
1999-10-27,32.94,33.0,32.38,32.5,689000,9.38984843103134,9.40695198008604,9.23021530652079,9.26442240463019,2417042.20964802,0.0,1.0
1999-10-28,33.5,33.88,33.13,33.19,675700,9.54948155554189,9.65780403288834,9.44400966970456,9.46111321875926,2370385.22650097,0.0,1.0
1999-10-29,33.2,33.5,33.06,33.5,323400,9.46396381026838,9.54948155554189,9.42405552914074,9.54948155554189,1134501.37968094,0.0,1.0
1999-11-01,33.81,34.25,33.06,33.19,473100,9.63784989232452,9.76327591872566,9.42405552914074,9.46111321875926,1659655.5433737,0.0,1.0
1999-11-02,34.81,35.25,33.94,34.0,1033700,9.92290904323622,10.0483350696374,9.67490758194304,9.69201113099774,3626264.92324116,0.0,1.0
1999-11-03,34.81,34.94,34.44,34.94,526300,9.92290904323622,9.95996673285474,9.81743715739889,9.95996673285474,1846283.47596191,0.0,1.0
1999-11-04,34.13,35.0,33.88,35.0,427200,9.72906882061626,9.97707028190944,9.65780403288834,9.97707028190944,1498636.33085869,0.0,1.0
1999-11-05,34.81,34.88,34.31,34.56,465700,9.92290904323622,9.94286318380004,9.78037946778037,9.85164425550829,1633696.01891594,0.0,1.0
1999-11-08,34.81,34.88,34.44,34.63,247600,9.92290904323622,9.94286318380004,9.81743715739889,9.87159839607211,868591.656181205,0.0,1.0
1999-11-09,34.0,34.75,34.0,34.63,1536900,9.69201113099774,9.90580549418151,9.69201113099774,9.87159839607211,5391512.58636871,0.0,1.0
1999-11-10,33.56,34.13,33.56,33.75,454400,9.56658510459659,9.72906882061626,9.56658510459659,9.62074634326981,1594055.12346018,0.0,1.0
1999-11-11,33.69,33.81,33.06,33.06,476300,9.60364279421511,9.63784989232452,9.42405552914074,9.42405552914074,1670881.28367976,0.0,1.0
1999-11-12,33.56,34.13,33.38,33.63,458000,9.56658510459659,9.72906882061626,9.51527445743249,9.58653924516041,1606684.08130449,0.0,1.0
1999-11-15,33.38,33.75,33.19,33.56,206500,9.51527445743249,9.62074634326981,9.46111321875926,9.56658510459659,724411.054125278,0.0,1.0
1999-11-16,33.5,33.69,33.38,33.63,259600,9.54948155554189,9.60364279421511,9.51527445743249,9.58653924516041,910688.182328921,0.0,1.0
1999-11-17,33.5,33.63,33.38,33.56,318300,9.54948155554189,9.58653924516041,9.51527445743249,9.56658510459659,1116610.35606816,0.0,1.0
1999-11-18,33.5,33.75,33.38,33.63,263500,9.54948155554189,9.62074634326981,9.51527445743249,9.58653924516041,924369.553326929,0.0,1.0
1999-11-19,33.25,33.5,33.06,33.31,413600,9.47821676781397,9.54948155554189,9.42405552914074,9.49532031686867,1450926.93455794,0.0,1.0
1999-11-22,32.84,33.13,32.56,33.0,354600,9.36134251594017,9.44400966970456,9.28152595368489,9.40695198008604,1243952.34766501,0.0,1.0
1999-11-23,32.06,32.5,32.0,32.44,291200,9.13899637822905,9.26442240463019,9.12189282917434,9.24731885557549,1021542.36785124,0.0,1.0
1999-11-24,32.69,32.94,32.0,32.25,772900,9.31858364330341,9.38984843103134,9.12189282917434,9.19315761690227,2711367.08829747,0.0,1.0
1999-11-26,32.81,33.31,32.81,33.31,161400,9.35279074141282,9.49532031686867,9.35279074141282,9.49532031686867,566198.276686779,0.0,1.0
1999-11-29,32.06,32.56,31.5,32.56,397800,9.13899637822905,9.28152595368489,8.97936325371849,9.28152595368489,1395499.84179678,0.0,1.0
1999-11-30,33.06,33.06,32.0,32.06,1157600,9.42405552914074,9.42405552914074,9.12189282917434,9.13899637822905,4060911.55571633,0.0,1.0
1999-12-01,32.63,33.06,32.5,33.0,618800,9.30148009424871,9.42405552914074,9.26442240463019,9.40695198008604,2170777.53168388,0.0,1.0
1999-12-02,32.94,33.06,32.69,32.69,108500,9.38984843103134,9.42405552914074,9.31858364330341,9.31858364330341,380622.757252265,0.0,1.0
1999-12-03,33.44,33.75,33.19,33.19,212600,9.53237800648719,9.62074634326981,9.46111321875926,9.46111321875926,745810.1215837,0.0,1.0
1999-12-06,33.38,33.5,33.06,33.25,473500,9.51527445743249,9.54948155554189,9.42405552914074,9.47821676781397,1661058.76091196,0.0,1.0
1999-12-07,33.5,33.75,33.38,33.38,741400,9.54948155554189,9.62074634326981,9.51527445743249,9.51527445743249,2600863.70715971,0.0,1.0
1999-12-08,33.46,33.56,33.38,33.44,419600,9.53807918950542,9.56658510459659,9.51527445743249,9.53237800648719,1471975.1976318,0.0,1.0
1999-12-09,33.44,33.63,33.38,33.44,616700,9.53237800648719,9.58653924516041,9.51527445743249,9.53237800648719,2163410.63960803,0.0,1.0
1999-12-10,32.63,33.44,32.63,33.44,450500,9.30148009424871,9.53237800648719,9.30148009424871,9.53237800648719,1580373.75246217,0.0,1.0
1999-12-13,32.31,32.88,32.25,32.88,490800,9.21026116595697,9.37274488197664,9.19315761690227,9.37274488197664,1721747.91944158,0.0,1.0
1999-12-14,32.38,32.44,32.0,32.38,385300,9.23021530652079,9.24731885557549,9.12189282917434,9.23021530652079,1351649.29372624,0.0,1.0
1999-12-15,32.31,32.69,32.13,32.38,6488600,9.21026116595697,9.31858364330341,9.15895051879287,9.23021530652079,22762293.2968391,0.0,1.0
1999-12-16,31.69,32.5,31.5,32.0,1359000,9.18032995511124,9.414980231654,9.12528853221849,9.27013438193625,4691194.13033975,0.515,1.0
1999-12-17,31.56,31.56,31.56,31.56,450400,9.14267003418463,9.14267003418463,9.14267003418463,9.14267003418463,1554756.31810524,0.0,1.0
1999-12-20,31.57,32.0,31.31,31.5,327800,9.14556695117898,9.27013438193625,9.07024710932575,9.12528853221849,1131547.78213787,0.0,1.0
1999-12-21,32.19,32.44,31.5,31.88,904900,9.32517580482899,9.39759872968787,9.12528853221849,9.23537137800399,3123665.61335132,0.0,1.0
1999-12-22,31.56,32.19,31.31,32.06,379500,9.14267003418463,9.32517580482899,9.07024710932575,9.28751588390238,1310013.37193814,0.0,1.0
1999-12-23,32.06,32.19,31.56,31.69,169900,9.28751588390238,9.32517580482899,9.14267003418463,9.18032995511124,586485.564933571,0.0,1.0
1999-12-27,31.63,32.31,31.63,32.0,330800,9.16294845314511,9.35993880876126,9.16294845314511,9.27013438193625,1141903.61907019,0.0,1.0
1999-12-28,31.75,32.06,31.56,31.56,95700,9.19771145707737,9.28751588390238,9.14267003418463,9.14267003418463,330351.198140923,0.0,1.0
1999-12-29,31.19,31.75,31.19,31.63,120200,9.03548410539349,9.19771145707737,9.03548410539349,9.16294845314511,414923.866421514,0.0,1.0
1999-12-30,31.38,31.56,31.25,31.44,236300,9.09052552828623,9.14267003418463,9.05286560735962,9.10790703025237,815694.755702195,0.0,1.0
1999-12-31,31.63,31.75,31.06,31.75,183900,9.16294845314511,9.19771145707737,8.99782418446687,9.19771145707737,634812.803951052,0.0,1.0
2000-01-03,30.06,31.38,29.88,31.38,572300,8.70813248503136,9.09052552828623,8.65598797913297,9.09052552828623,1975548.49212173,0.0,1.0
2000-01-04,30.13,30.13,29.56,29.56,561200,8.72841090399185,8.72841090399185,8.56328663531361,8.56328663531361,1937231.89547216,0.0,1.0
2000-01-05,31.19,31.44,30.31,30.31,378200,9.03548410539349,9.10790703025237,8.78055540989024,8.78055540989024,1305525.8426008,0.0,1.0
2000-01-06,30.94,31.38,30.69,31.0,288500,8.96306118053461,9.09052552828623,8.89063825567573,8.98044268250074,995886.318324516,0.0,1.0
2000-01-07,31.25,31.25,30.88,31.0,567300,9.05286560735962,9.05286560735962,8.94567967856848,8.98044268250074,1958288.76390121,0.0,1.0
2000-01-10,31.44,32.13,31.31,31.94,632800,9.10790703025237,9.30779430286286,9.07024710932575,9.25275287997012,2184391.20359013,0.0,1.0
2000-01-11,31.44,31.44,31.0,31.31,359700,9.10790703025237,9.10790703025237,8.98044268250074,9.07024710932575,1241664.84818485,0.0,1.0
2000-01-12,31.56,31.94,31.25,31.31,1021700,9.14267003418463,9.25275287997012,9.05286560735962,9.07024710932575,3526852.86458287,0.0,1.0
2000-01-13,31.5,31.75,31.19,31.69,321400,9.12528853221849,9.19771145707737,9.03548410539349,9.18032995511124,1109455.3300156,0.0,1.0
2000-01-14,31.19,31.75,31.0,31.56,409900,9.03548410539349,9.19771145707737,8.98044268250074,9.14267003418463,1414952.51951896,0.0,1.0
2000-01-18,30.81,31.31,30.5,31.19,251200,8.92540125960799,9.07024710932575,8.83559683278299,9.03548410539349,867128.745799371,0.0,1.0
2000-01-19,31.88,32.13,30.88,31.0,581500,9.23537137800399,9.30779430286286,8.94567967856848,8.98044268250074,2007306.39204751,0.0,1.0
2000-01-20,33.88,34.06,31.88,32.0,985800,9.814754776875,9.8668992827734,9.23537137800399,9.27013438193625,3402928.01595947,0.0,1.0
2000-01-21,37.19,37.5,33.88,34.75,1231300,10.7736343020065,10.8634387288315,9.814754776875,10.0667865553839,4250380.67158745,0.0,1.0
2000-01-24,37.56,41.31,37.38,39.0,1822600,10.8808202307977,11.9671641036808,10.8286757248993,11.2979762779848,6291516.13094717,0.0,1.0
2000-01-25,35.75,38.0,35.25,37.63,773400,10.3564782548194,11.0082845785493,10.2116324051016,10.9010986497582,2669734.76115141,0.0,1.0
2000-01-26,35.88,35.88,35.38,35.81,443300,10.394138175746,10.394138175746,10.2492923260283,10.3738597567855,1530247.50403209,0.0,1.0
2000-01-27,35.0,35.75,34.5,35.75,963600,10.1392094802428,10.3564782548194,9.99436363052502,10.3564782548194,3326294.82266031,0.0,1.0
2000-01-28,33.25,34.69,33.25,34.5,394300,9.63224900623063,10.0494050534178,9.63224900623063,9.99436363052502,1361102.16747091,0.0,1.0
2000-01-31,34.75,35.0,33.38,33.63,906000,10.0667865553839,10.1392094802428,9.66990892715725,9.74233185201613,3127462.75355983,0.0,1.0
2000-02-01,34.75,35.31,34.69,34.88,637000,10.0667865553839,10.2290139070678,10.0494050534178,10.1044464763105,2198889.37529538,0.0,1.0
2000-02-02,33.69,34.56,33.62,34.44,386000,9.75971335398226,10.0117451324911,9.73943493502177,9.97698212855889,1332451.01862483,0.0,1.0
2000-02-03,34.25,34.56,33.69,33.69,623600,9.92194070566614,10.0117451324911,9.75971335398226,9.75971335398226,2152633.30366436,0.0,1.0
2000-02-04,33.25,34.38,33.13,34.31,546600,9.63224900623063,9.95960062659276,9.59748600229837,9.93932220763227,1886833.48906822,0.0,1.0
2000-02-07,33.0,33.25,32.63,33.25,372800,9.55982608137176,9.63224900623063,9.45264015258062,9.63224900623063,1286885.33612263,0.0,1.0
2000-02-08,33.0,33.25,32.94,33.19,580600,9.55982608137176,9.63224900623063,9.54244457940563,9.6148675042645,2004199.64096781,0.0,1.0
2000-02-09,32.38,33.38,32.38,33.0,521800,9.38021722772174,9.66990892715725,9.38021722772174,9.55982608137176,1801225.23709439,0.0,1.0
2000-02-10,32.19,32.69,31.88,32.63,662500,9.32517580482899,9.47002165454675,9.23537137800399,9.45264015258062,2286913.98922008,0.0,1.0
2000-02-11,32.5,32.69,32.19,32.19,327200,9.414980231654,9.47002165454675,9.32517580482899,9.32517580482899,1129476.61475141,0.0,1.0
2000-02-14,32.69,33.38,32.44,32.75,509800,9.47002165454675,9.66990892715725,9.39759872968787,9.48740315651288,1759801.88936512,0.0,1.0
2000-02-15,33.0,33.25,32.63,32.81,517600,9.55982608137176,9.63224900623063,9.45264015258062,9.50478465847901,1786727.06538915,0.0,1.0
2000-02-16,32.56,33.25,32.5,33.06,377800,9.43236173362013,9.63224900623063,9.414980231654,9.57720758333789,1304145.06434316,0.0,1.0
2000-02-17,32.5,33.19,32.38,33.0,475400,9.414980231654,9.6148675042645,9.38021722772174,9.55982608137176,1641054.95920789,0.0,1.0
2000-02-18,32.13,32.56,32.06,32.5,328000,9.30779430286286,9.43236173362013,9.28751588390238,9.414980231654,1132238.17126669,0.0,1.0
2000-02-22,31.81,32.5,31.69,32.38,324800,9.2150929590435,9.414980231654,9.18032995511124,9.38021722772174,1121191.94520556,0.0,1.0
2000-02-23,30.88,31.63,30.75,31.56,302100,8.94567967856848,9.16294845314511,8.90801975764186,9.14267003418463,1042832.77908435,0.0,1.0
2000-02-24,30.06,31.19,29.81,31.06,620100,8.70813248503136,9.03548410539349,8.63570956017249,8.99782418446687,2140551.49390999,0.0,1.0
2000-02-25,29.44,30.19,29.13,30.06,451100,8.52852363138135,8.74579240595798,8.43871920455634,8.70813248503136,1557172.68005611,0.0,1.0
2000-02-28,29.75,30.19,29.13,29.38,750600,8.61832805820636,8.74579240595798,8.43871920455634,8.51114212941522,2591030.40046579,0.0,1.0
2000-02-29,30.19,30.31,29.5,29.75,437900,8.74579240595798,8.78055540989024,8.54590513334748,8.61832805820636,1511606.99755392,0.0,1.0
2000-03-01,29.38,30.38,29.19,30.0,361500,8.51114212941522,8.80083382885073,8.45610070652247,8.69075098306523,1247878.35034424,0.0,1.0
2000-03-02,29.38,29.75,29.19,29.75,608500,8.51114212941522,8.61832805820636,8.45610070652247,8.61832805820636,2100508.92443836,0.0,1.0
2000-03-03,29.5,29.63,29.13,29.25,496600,8.54590513334748,8.58356505427409,8.43871920455634,8.4734822084886,1714236.20686293,0.0,1.0
2000-03-06,29.81,31.0,29.63,31.0,1142100,8.63570956017249,8.98044268250074,8.58356505427409,8.98044268250074,3942467.1201332,0.0,1.0
2000-03-07,29.38,30.44,29.38,29.81,833100,8.51114212941522,8.81821533081686,8.51114212941522,8.63570956017249,2875815.91610452,0.0,1.0
2000-03-08,29.75,30.0,29.13,29.31,572100,8.61832805820636,8.69075098306523,8.43871920455634,8.49086371045473,1974858.10299291,0.0,1.0
2000-03-09,30.25,30.25,29.69,29.75,878900,8.76317390792411,8.76317390792411,8.60094655624023,8.61832805820636,3033915.02660456,0.0,1.0
2000-03-10,30.75,31.19,30.38,30.5,843600,8.90801975764186,9.03548410539349,8.80083382885073,8.83559683278299,2912061.34536763,0.0,1.0
2000-03-13,30.56,31.06,29.94,30.0,896700,8.85297833474912,8.99782418446687,8.6733694810991,8.69075098306523,3095359.65906965,0.0,1.0
2000-03-14,30.0,30.94,29.75,30.56,1096300,8.69075098306523,8.96306118053461,8.61832805820636,8.85297833474912,3784368.00963316,0.0,1.0
2000-03-15,31.44,31.94,30.0,30.06,1075200,9.10790703025237,9.25275287997012,8.69075098306523,8.70813248503136,3711531.95654252,0.0,1.0
2000-03-16,31.88,32.31,30.5,30.56,2414700,9.38456260321327,9.51114233719639,8.97832996856979,8.99599225703255,8202900.79088415,0.515,1.0
2000-03-17,30.44,31.63,30.19,31.31,580200,8.96066768010703,9.31096973461844,8.88707481151219,9.21677086281705,1970979.01970058,0.0,1.0
2000-03-20,30.69,30.94,30.38,30.63,454200,9.03426054870186,9.1078534172967,8.94300539164427,9.0165982602391,1542948.4156291,0.0,1.0
2000-03-21,30.06,30.94,29.56,30.94,397800,8.84880651984288,9.1078534172967,8.70162078265321,9.1078534172967,1351353.76428282,0.0,1.0
2000-03-22,29.25,30.0,28.44,30.0,737400,8.61036562559562,8.83114423138012,8.37192473134835,8.83114423138012,2504998.15430404,0.0,1.0
2000-03-23,29.88,30.25,29.44,29.44,689300,8.7958196544546,8.90473709997495,8.66629620572769,8.66629620572769,2341599.1697339,0.0,1.0
2000-03-24,29.75,29.94,29.31,29.81,541900,8.75755136278529,8.81348194291736,8.62802791405838,8.77521365124804,1840871.30433599,0.0,1.0
2000-03-27,29.75,30.44,29.75,29.94,349600,8.75755136278529,8.96066768010703,8.75755136278529,8.81348194291736,1187615.07288404,0.0,1.0
2000-03-28,30.0,30.25,29.63,29.75,636600,8.83114423138012,8.90473709997495,8.72222678585976,8.75755136278529,2162573.67104686,0.0,1.0
2000-03-29,29.75,30.25,29.75,29.81,578300,8.75755136278529,8.90473709997495,8.75755136278529,8.77521365124804,1964524.58995664,0.0,1.0
2000-03-30,29.63,30.38,29.5,29.94,813400,8.72222678585976,8.94300539164427,8.68395849419045,8.81348194291736,2763175.34406145,0.0,1.0
2000-03-31,29.19,29.75,28.88,29.75,1806800,8.59270333713286,8.75755136278529,8.50144818007526,8.75755136278529,6137822.97965357,0.0,1.0
2000-04-03,29.31,29.38,28.88,29.13,564000,8.62802791405838,8.64863391726493,8.50144818007526,8.5750410486701,1915946.51346281,0.0,1.0
2000-04-04,29.63,29.94,29.06,29.25,805000,8.72222678585976,8.81348194291736,8.55443504546354,8.61036562559562,2734639.97045668,0.0,1.0
2000-04-05,29.75,30.44,29.44,29.63,637500,8.75755136278529,8.96066768010703,8.66629620572769,8.72222678585976,2165631.03250451,0.0,1.0
2000-04-06,29.63,30.0,29.06,30.0,535800,8.72222678585976,8.83114423138012,8.55443504546354,8.83114423138012,1820149.18778968,0.0,1.0
2000-04-07,29.44,29.69,29.06,29.31,348200,8.66629620572769,8.73988907432252,8.55443504546354,8.62802791405838,1182859.17728325,0.0,1.0
2000-04-10,30.13,30.19,29.25,29.31,417500,8.86941252304943,8.88707481151219,8.61036562559562,8.62802791405838,1418276.00952256,0.0,1.0
2000-04-11,29.81,30.56,29.81,30.13,376000,8.77521365124804,8.99599225703255,8.77521365124804,8.86941252304943,1277297.67564188,0.0,1.0
2000-04-12,29.81,30.69,29.69,29.69,805400,8.77521365124804,9.03426054870186,8.73988907432252,8.73988907432252,2735998.79777119,0.0,1.0
2000-04-13,30.13,30.38,29.63,29.88,553800,8.86941252304943,8.94300539164427,8.72222678585976,8.7958196544546,1881296.41694274,0.0,1.0
2000-04-14,29.44,30.38,29.0,29.88,618500,8.66629620572769,8.94300539164427,8.53677275700078,8.7958196544546,2101086.73506516,0.0,1.0
2000-04-17,29.25,29.88,28.75,28.94,1130200,8.61036562559562,8.7958196544546,8.46317988840595,8.51911046853802,3839366.57715545,0.0,1.0
2000-04-18,30.31,30.5,29.31,29.38,892200,8.92239938843771,8.97832996856979,8.62802791405838,8.64863391726493,3030864.32502043,0.0,1.0
2000-04-19,30.13,30.31,29.56,30.13,590800,8.86941252304943,8.92239938843771,8.70162078265321,8.86941252304943,2006987.94353516,0.0,1.0
2000-04-20,30.81,31.0,30.19,30.25,307600,9.06958512562738,9.12551570575946,8.88707481151219,8.90473709997495,1044938.20486022,0.0,1.0
2000-04-24,32.06,32.25,30.69,30.81,546700,9.43754946860155,9.49348004873363,9.03426054870186,9.06958512562738,1857177.23211015,0.0,1.0
2000-04-25,32.94,33.0,31.81,31.81,599900,9.69659636605537,9.71425865451813,9.36395660000672,9.36395660000672,2037901.26494032,0.0,1.0
2000-04-26,34.19,34.25,32.38,32.5,701400,10.0645607090295,10.0822229974923,9.53174834040294,9.56707291732846,2382703.69599792,0.0,1.0
2000-04-27,32.88,33.94,32.75,33.94,666100,9.67893407759261,9.99096784043471,9.6406657859233,9.99096784043471,2262787.18549217,0.0,1.0
2000-04-28,32.63,32.75,32.19,32.63,943100,9.60534120899778,9.6406657859233,9.47581776027087,9.60534120899778,3203775.10079217,0.0,1.0
2000-05-01,32.06,32.69,32.0,32.38,701800,9.43754946860155,9.62300349746054,9.41988718013879,9.53174834040294,2384062.52331242,0.0,1.0
2000-05-02,31.31,32.31,31.25,31.94,313400,9.21677086281705,9.51114233719639,9.19910857435429,9.40222489167603,1064641.20092065,0.0,1.0
2000-05-03,30.81,31.31,30.75,31.31,363200,9.06958512562738,9.21677086281705,9.05192283716462,9.21677086281705,1233815.20157747,0.0,1.0
2000-05-04,31.25,33.31,31.06,31.06,917000,9.19910857435429,9.80551381157573,9.14317799422222,9.14317799422222,3115111.61852022,0.0,1.0
2000-05-05,31.44,31.88,31.19,31.38,900700,9.25503915448637,9.38456260321327,9.18144628589153,9.2373768660236,3059739.40545383,0.0,1.0
2000-05-08,32.56,32.88,31.19,31.31,710000,9.58473520579122,9.67893407759261,9.18144628589153,9.21677086281705,2411918.48325993,0.0,1.0
2000-05-09,32.25,32.81,32.13,32.56,767700,9.49348004873363,9.65832807438606,9.45815547180811,9.58473520579122,2607929.32337838,0.0,1.0
2000-05-10,31.69,32.25,31.56,32.25,771800,9.3286320230812,9.49348004873363,9.29036373141188,9.49348004873363,2621857.30335213,0.0,1.0
2000-05-11,32.25,32.25,31.56,31.56,792500,9.49348004873363,9.49348004873363,9.29036373141188,9.29036373141188,2692176.61687816,0.0,1.0
2000-05-12,32.08,32.63,31.81,32.31,1046200,9.44343689808914,9.60534120899778,9.36395660000672,9.51114233719639,3554012.8411078,0.0,1.0
2000-05-15,33.38,33.38,32.38,32.38,1025000,9.82611981478228,9.82611981478228,9.53174834040294,9.53174834040294,3481994.99343863,0.0,1.0
2000-05-16,33.31,33.38,32.56,33.25,1260900,9.80551381157573,9.82611981478228,9.58473520579122,9.78785152311297,4283363.40217245,0.0,1.0
2000-05-17,32.75,33.13,32.0,33.06,673100,9.6406657859233,9.75252694618745,9.41988718013879,9.73192094298089,2286566.66349614,0.0,1.0
2000-05-18,33.75,33.81,32.63,32.81,507300,9.93503726030263,9.95269954876539,9.60534120899778,9.65832807438606,1723332.74163065,0.0,1.0
2000-05-19,33.69,33.88,33.25,33.5,309600,9.91737497183987,9.97330555197195,9.78785152311297,9.8614443917078,1051732.34143278,0.0,1.0
2000-05-22,33.19,33.88,33.13,33.69,432800,9.77018923465021,9.97330555197195,9.75252694618745,9.91737497183987,1470251.15430267,0.0,1.0
2000-05-23,32.81,33.69,32.19,33.69,507800,9.65832807438606,9.91737497183987,9.47581776027087,9.91737497183987,1725031.27577379,0.0,1.0
2000-05-24,32.97,33.81,32.75,32.81,799400,9.70542751028675,9.95269954876539,9.6406657859233,9.65832807438606,2715616.3880535,0.0,1.0
2000-05-25,33.88,33.88,32.0,32.75,569600,9.97330555197195,9.97330555197195,9.41988718013879,9.6406657859233,1934970.09586599,0.0,1.0
2000-05-26,34.56,34.88,33.31,33.38,709900,10.1734781545499,10.2676770263513,9.80551381157573,9.82611981478228,2411578.7764313,0.0,1.0
2000-05-30,34.19,35.13,33.94,34.38,779300,10.0645607090295,10.3412698949461,9.99096784043471,10.1204912891616,2647335.31549925,0.0,1.0
2000-05-31,34.38,34.88,34.13,34.25,429100,10.1204912891616,10.2676770263513,10.0468984205668,10.0822229974923,1457682.00164343,0.0,1.0
2000-06-01,35.06,35.19,34.5,34.5,510000,10.3206638917396,10.3589321834089,10.1558158660871,10.1558158660871,1732504.8260036,0.0,1.0
2000-06-02,35.31,35.75,34.13,35.0,646800,10.3942567603344,10.5237802090613,10.0468984205668,10.3030016032768,2197223.76756693,0.0,1.0
2000-06-05,34.0,35.38,34.0,35.38,496600,10.0086301288975,10.414862763541,10.0086301288975,10.414862763541,1686984.11096743,0.0,1.0
2000-06-06,35.0,35.13,33.75,34.0,509500,10.3030016032768,10.3412698949461,9.93503726030263,10.0086301288975,1730806.29186047,0.0,1.0
2000-06-07,34.75,35.19,34.5,34.75,364800,10.229408734682,10.3589321834089,10.1558158660871,10.229408734682,1239250.51083552,0.0,1.0
2000-06-08,34.44,34.69,34.0,34.56,281300,10.1381535776244,10.2117464462192,10.0086301288975,10.1734781545499,955595.308931009,0.0,1.0
2000-06-09,35.31,35.44,34.56,34.56,225500,10.3942567603344,10.4325250520037,10.1734781545499,10.1734781545499,766038.898556498,0.0,1.0
2000-06-12,35.56,35.94,35.44,35.56,272800,10.4678496289292,10.5797107891934,10.4325250520037,10.4678496289292,926720.228497621,0.0,1.0
2000-06-13,35.56,35.94,35.31,35.44,224000,10.4678496289292,10.5797107891934,10.3942567603344,10.4325250520037,760943.296127078,0.0,1.0
2000-06-14,34.5,35.63,34.13,35.56,508700,10.1558158660871,10.4884556321358,10.0468984205668,10.4678496289292,1728088.63723145,0.0,1.0
2000-06-15,35.0,35.25,34.31,34.31,1498700,10.3030016032768,10.3765944718716,10.0998852859551,10.0998852859551,5091186.24065022,0.0,1.0
2000-06-16,34.25,34.69,34.0,34.19,1816600,10.2338243067977,10.3652953343886,10.1591248593028,10.2158964393989,6079696.90848337,0.515,1.0
2000-06-19,33.38,35.0,33.25,34.06,539400,9.97387022951551,10.4579226492823,9.93502651681817,10.1770527267016,1805234.23562476,0.0,1.0
2000-06-20,33.31,33.63,32.88,33.5,430600,9.95295438421694,10.0485696770104,9.82447133452576,10.009725964313,1441108.38312945,0.0,1.0
2000-06-21,33.25,33.69,33.13,33.38,207600,9.93502651681817,10.0664975444091,9.89917078202063,9.97387022951551,694784.255312756,0.0,1.0
2000-06-22,32.75,33.13,32.44,33.06,296500,9.78562762182842,9.89917078202063,9.69300030693478,9.87825493672207,992309.882949096,0.0,1.0
2000-06-23,32.5,33.19,32.25,32.5,479200,9.71092817433355,9.9170986494194,9.63622872683868,9.71092817433355,1603760.18856393,0.0,1.0
2000-06-26,32.69,32.88,32.31,32.69,237600,9.76769975442965,9.82447133452576,9.65415659423745,9.76769975442965,795186.604346392,0.0,1.0
2000-06-27,31.94,32.94,31.81,32.88,416100,9.54360141194503,9.84239920192453,9.5047576992477,9.82447133452576,1392580.58109652,0.0,1.0
2000-06-28,32.4,32.5,31.25,31.94,403000,9.6810483953356,9.71092817433355,9.33743093685918,9.54360141194503,1348738.2220185,0.0,1.0
2000-06-29,31.69,32.44,31.63,32.13,502800,9.46890196445016,9.69300030693478,9.45097409705139,9.60037299204114,1682743.36980373,0.0,1.0
2000-06-30,30.56,32.88,30.31,31.44,1005400,9.13126046177333,9.82447133452576,9.05656101427846,9.39420251695529,3364817.3906139,0.0,1.0
2000-07-03,31.31,31.31,30.56,30.56,607700,9.35535880425795,9.35535880425795,9.13126046177333,9.13126046177333,2033816.91692467,0.0,1.0
2000-07-05,30.88,32.0,30.75,31.56,319800,9.22687575456677,9.5615292793438,9.18803204186944,9.43005825175283,1070289.04069855,0.0,1.0
2000-07-06,31.25,31.44,30.44,31.0,404500,9.33743093685918,9.39420251695529,9.09540472697579,9.26273148936431,1353758.33947018,0.0,1.0
2000-07-07,31.5,31.63,31.13,31.25,219600,9.41213038435406,9.45097409705139,9.30157520206164,9.33743093685918,734945.19492621,0.0,1.0
2000-07-10,31.63,31.94,31.19,31.31,286100,9.45097409705139,9.54360141194503,9.31950306946041,9.35535880425795,957503.735284102,0.0,1.0
2000-07-11,31.75,31.81,31.19,31.69,188400,9.48682983184893,9.5047576992477,9.31950306946041,9.46890196445016,630526.75193123,0.0,1.0
2000-07-12,31.5,31.75,31.38,31.5,170900,9.41213038435406,9.48682983184893,9.37627464955652,9.41213038435406,571958.714994942,0.0,1.0
2000-07-13,31.81,31.88,31.31,31.63,218100,9.5047576992477,9.52567354454626,9.35535880425795,9.45097409705139,729925.077474529,0.0,1.0
2000-07-14,31.69,32.19,31.56,31.94,394100,9.46890196445016,9.61830085943991,9.43005825175283,9.54360141194503,1318952.19180519,0.0,1.0
2000-07-17,31.69,31.94,31.5,31.5,246200,9.46890196445016,9.54360141194503,9.41213038435406,9.41213038435406,823968.611069367,0.0,1.0
2000-07-18,31.88,32.25,31.56,31.94,331700,9.52567354454626,9.63622872683868,9.43005825175283,9.54360141194503,1110115.30581523,0.0,1.0
2000-07-19,32.25,32.63,31.88,32.06,378800,9.63622872683868,9.74977188703089,9.52567354454626,9.57945714674257,1267746.99379803,0.0,1.0
2000-07-20,32.5,32.5,32.13,32.38,252200,9.71092817433355,9.71092817433355,9.60037299204114,9.67507243953601,844049.080876094,0.0,1.0
2000-07-21,32.25,32.69,32.19,32.5,280100,9.63622872683868,9.76769975442965,9.61830085943991,9.71092817433355,937423.265477375,0.0,1.0
2000-07-24,32.06,32.31,31.75,32.13,302300,9.57945714674257,9.65415659423745,9.48682983184893,9.60037299204114,1011721.00376227,0.0,1.0
2000-07-25,31.94,32.5,31.75,32.25,266400,9.54360141194503,9.71092817433355,9.48682983184893,9.63622872683868,891572.859418682,0.0,1.0
2000-07-26,31.71,31.94,31.31,31.75,374700,9.47487792024975,9.54360141194503,9.35535880425795,9.48682983184893,1254025.33943011,0.0,1.0
2000-07-27,31.56,32.63,31.31,31.94,494200,9.43005825175283,9.74977188703089,9.35535880425795,9.54360141194503,1653961.36308075,0.0,1.0
2000-07-28,31.63,31.94,31.38,31.75,441700,9.45097409705139,9.54360141194503,9.37627464955652,9.48682983184893,1478257.25227189,0.0,1.0
2000-07-31,31.5,32.13,31.13,31.75,363900,9.41213038435406,9.60037299204114,9.30157520206164,9.48682983184893,1217880.493778,0.0,1.0
2000-08-01,32.44,32.69,31.31,31.38,429700,9.69300030693478,9.76769975442965,9.35535880425795,9.37627464955652,1438096.31265844,0.0,1.0
2000-08-02,32.56,32.81,32.13,32.19,312400,9.72885604173232,9.80355548922719,9.60037299204114,9.61830085943991,1045523.12793692,0.0,1.0
2000-08-03,32.7,33.25,32.63,32.69,224400,9.77068773232945,9.93502651681817,9.74977188703089,9.76769975442965,751009.570771592,0.0,1.0
2000-08-04,32.81,33.0,31.75,32.63,390900,9.80355548922719,9.8603270693233,9.48682983184893,9.74977188703089,1308242.60790827,0.0,1.0
2000-08-07,33.77,33.88,32.63,32.81,871800,10.0904013676075,10.1232691245053,9.74977188703089,9.80355548922719,2917692.26291744,0.0,1.0
2000-08-08,33.94,34.06,33.63,34.0,632300,10.141196991904,10.1770527267016,10.0485696770104,10.1591248593028,2116146.84313226,0.0,1.0
2000-08-09,33.81,34.13,33.5,33.69,573800,10.1023532792067,10.1979685720001,10.009725964313,10.0664975444091,1920362.26251666,0.0,1.0
2000-08-10,34.33,34.38,33.88,34.06,542400,10.257728129996,10.272668019495,10.1232691245053,10.1770527267016,1815274.47052813,0.0,1.0
2000-08-11,34.58,35.0,34.31,34.44,299200,10.3324275774909,10.4579226492823,10.2517521741964,10.2905958868938,1001346.09436212,0.0,1.0
2000-08-14,34.94,35.06,33.94,34.69,426500,10.4399947818835,10.4758505166811,10.141196991904,10.3652953343886,1427386.72876152,0.0,1.0
2000-08-15,35.06,35.5,34.63,34.81,449000,10.4758505166811,10.607321544272,10.3473674669899,10.4011510691862,1502688.49053674,0.0,1.0
2000-08-16,36.0,36.0,35.31,35.44,556500,10.7567204392618,10.7567204392618,10.5505499641759,10.5893936768733,1862463.57457393,0.0,1.0
2000-08-17,35.25,35.69,35.13,35.63,187900,10.5326220967772,10.6640931243681,10.4967663619796,10.6461652569694,628853.379447333,0.0,1.0
2000-08-18,35.5,35.88,35.19,35.5,308200,10.607321544272,10.7208647044642,10.5146942293784,10.607321544272,1031466.79907222,0.0,1.0
2000-08-21,35.25,35.44,34.81,35.44,151100,10.5326220967772,10.5893936768733,10.4011510691862,10.5893936768733,505693.164632741,0.0,1.0
2000-08-22,34.63,35.19,34.63,35.06,205100,10.3473674669899,10.5146942293784,10.3473674669899,10.4758505166811,686417.392893285,0.0,1.0
2000-08-23,33.94,34.63,33.88,34.38,897100,10.141196991904,10.3473674669899,10.1232691245053,10.272668019495,3002364.91060248,0.0,1.0
2000-08-24,33.75,34.25,33.63,34.19,345300,10.0844254118079,10.2338243067977,10.0485696770104,10.2158964393989,1155631.03737714,0.0,1.0
2000-08-25,33.56,34.0,32.88,34.0,351900,10.0276538317118,10.1591248593028,9.82447133452576,10.1591248593028,1177719.55416454,0.0,1.0
2000-08-28,34.31,34.44,33.38,33.44,428800,10.2517521741964,10.2905958868938,9.97387022951551,9.99179809691427,1435084.24218743,0.0,1.0
2000-08-29,34.19,34.38,33.81,34.06,245300,10.2158964393989,10.272668019495,10.1023532792067,10.1770527267016,820956.540598358,0.0,1.0
2000-08-30,34.5,34.69,34.0,34.13,240400,10.3085237542925,10.3652953343886,10.1591248593028,10.1979685720001,804557.490256201,0.0,1.0
2000-08-31,34.75,35.0,34.5,34.5,258500,10.3832232017874,10.4579226492823,10.3085237542925,10.3085237542925,865133.574173159,0.0,1.0
2000-09-01,34.63,35.0,34.44,34.81,145400,10.3473674669899,10.4579226492823,10.2905958868938,10.4011510691862,486616.718316351,0.0,1.0
2000-09-05,35.69,35.69,34.56,34.63,559500,10.6640931243681,10.6640931243681,10.3264516216913,10.3473674669899,1872503.8094773,0.0,1.0
2000-09-06,36.31,36.44,35.44,35.44,311400,10.8493477541554,10.8881914668528,10.5893936768733,10.5893936768733,1042176.38296914,0.0,1.0
2000-09-07,36.69,36.75,35.69,36.19,979600,10.9628909143476,10.9808187817464,10.6640931243681,10.8134920193579,3278471.37044498,0.0,1.0
2000-09-08,38.15,38.19,36.56,36.75,628100,11.3991356877177,11.4110875993169,10.9240472016503,10.9808187817464,2102090.51426754,0.0,1.0
2000-09-11,38.44,39.06,37.81,37.94,559800,11.4857870468117,11.671041676599,11.2975444391247,11.336388151822,1873507.83296764,0.0,1.0
2000-09-12,39.13,39.13,37.38,38.25,856300,11.6919575218976,11.6919575218976,11.1690613894335,11.4290154667156,2865817.71591673,0.0,1.0
2000-09-13,39.13,40.25,39.13,39.13,631500,11.6919575218976,12.0266110466746,11.6919575218976,11.6919575218976,2113469.44715802,0.0,1.0
2000-09-14,38.19,39.19,37.94,39.0,526500,11.4110875993169,11.7098853892964,11.336388151822,11.6531138092003,1762061.22554029,0.0,1.0
2000-09-15,39.08,39.88,38.0,38.0,888500,11.6770176323986,11.9160558643822,11.3543160192208,11.3543160192208,2973582.9038795,0.0,1.0
2000-09-18,38.56,38.94,38.19,38.56,375000,11.5216427816093,11.6351859418015,11.4110875993169,11.5216427816093,1255029.36292044,0.0,1.0
2000-09-19,36.69,38.38,36.25,38.31,441400,10.9628909143476,11.467859179413,10.8314198867567,11.4469433341144,1477253.22878156,0.0,1.0
2000-09-20,36.69,36.94,35.94,36.94,2118500,10.9628909143476,11.0375903618425,10.738792571863,11.0375903618425,7090079.21425856,0.0,1.0
2000-09-21,36.5,36.94,35.88,36.13,1860000,11.060000196091,11.1933262258521,10.8721316996094,10.94788512561,6138336.23836596,0.515,1.0
2000-09-22,36.75,37.31,36.06,36.38,482000,11.1357536220916,11.305441296333,10.9266741663299,11.0236385516107,1590687.13273785,0.0,1.0
2000-09-25,37.13,37.25,36.13,36.19,295400,11.2508988296125,11.2872604740928,10.94788512561,10.9660659478502,974873.400437267,0.0,1.0
2000-09-26,37.19,37.69,36.88,37.0,413500,11.2690796518527,11.4205865038539,11.1751454036119,11.2115070480922,1364624.74976577,0.0,1.0
2000-09-27,37.58,37.75,36.19,37.38,420000,11.3872549964137,11.4387673260941,10.9660659478502,11.3266522556132,1386075.92479231,0.0,1.0
2000-09-28,37.63,38.0,37.25,37.63,418100,11.4024056816138,11.5145207520947,11.2872604740928,11.4024056816138,1379805.58132302,0.0,1.0
2000-09-29,38.27,38.38,37.19,37.38,488700,11.5963344521754,11.6296659596156,11.2690796518527,11.3266522556132,1612798.34391906,0.0,1.0
2000-10-02,38.31,38.5,36.94,37.63,483000,11.6084550003355,11.6660276040959,11.1933262258521,11.4024056816138,1593987.31351116,0.0,1.0
2000-10-03,37.5,38.56,37.25,38.31,527000,11.3630139000935,11.6842084263361,11.2872604740928,11.6084550003355,1739195.26753702,0.0,1.0
2000-10-04,36.75,38.19,36.13,37.5,596800,11.1357536220916,11.5720933558552,10.94788512561,11.3630139000935,1969547.88551441,0.0,1.0
2000-10-05,36.0,37.38,35.75,36.69,339500,10.9084933440897,11.3266522556132,10.8327399180891,11.1175727998514,1120411.37254046,0.0,1.0
2000-10-06,36.0,36.88,35.88,36.25,297900,10.9084933440897,11.1751454036119,10.8721316996094,10.9842467700903,983123.852370553,0.0,1.0
2000-10-09,35.75,36.38,35.5,35.75,306700,10.8327399180891,11.0236385516107,10.7569864920885,10.8327399180891,1012165.44317572,0.0,1.0
2000-10-10,36.13,36.69,35.75,36.0,357600,10.94788512561,11.1175727998514,10.8327399180891,10.9084933440897,1180144.64453746,0.0,1.0
2000-10-11,36.44,37.0,35.75,36.25,376800,11.0418193738508,11.2115070480922,10.8327399180891,10.9842467700903,1243508.11538511,0.0,1.0
2000-10-12,36.81,37.25,35.31,36.19,431100,11.1539344443317,11.2872604740928,10.699413888328,10.9660659478502,1422707.93137612,0.0,1.0
2000-10-13,36.75,37.44,36.5,37.0,414000,11.1357536220916,11.3448330778533,11.060000196091,11.2115070480922,1366274.84015243,0.0,1.0
2000-10-16,36.88,37.31,36.63,36.81,258700,11.1751454036119,11.305441296333,11.0993919776113,11.1539344443317,853756.766056602,0.0,1.0
2000-10-17,36.81,37.5,36.44,37.0,305600,11.1539344443317,11.3630139000935,11.0418193738508,11.2115070480922,1008535.24432508,0.0,1.0
2000-10-18,36.06,37.38,35.81,37.06,611000,10.9266741663299,11.3266522556132,10.8509207403292,11.2296878703324,2016410.45249549,0.0,1.0
2000-10-19,36.56,36.75,35.44,35.81,481200,11.0781810183311,11.1357536220916,10.7388056698483,10.8509207403292,1588046.9881192,0.0,1.0
2000-10-20,36.5,37.13,36.25,36.81,544100,11.060000196091,11.2508988296125,10.9842467700903,11.1539344443317,1795628.35876071,0.0,1.0
2000-10-23,36.63,37.25,36.31,36.31,590000,11.0993919776113,11.2872604740928,11.0024275923305,11.0024275923305,1947106.65625587,0.0,1.0
2000-10-24,36.38,37.0,35.94,36.88,348700,11.0236385516107,11.2115070480922,10.8903125218496,11.1751454036119,1150773.03565495,0.0,1.0
2000-10-25,35.88,36.81,35.69,36.5,233000,10.8721316996094,11.1539344443317,10.8145590958489,11.060000196091,768942.120182406,0.0,1.0
2000-10-26,35.44,36.0,35.13,36.0,247200,10.7388056698483,10.9084933440897,10.6448714216075,10.9084933440897,815804.68716348,0.0,1.0
2000-10-27,35.88,36.44,34.94,35.44,321200,10.8721316996094,11.0418193738508,10.5872988178471,10.7388056698483,1060018.06438879,0.0,1.0
2000-10-30,36.31,36.44,35.81,35.88,470700,11.0024275923305,11.0418193738508,10.8509207403292,10.8721316996094,1553395.08999939,0.0,1.0
2000-10-31,36.13,36.56,35.75,36.38,508100,10.94788512561,11.0781810183311,10.8327399180891,11.0236385516107,1676821.85092138,0.0,1.0
2000-11-01,37.06,37.31,36.25,36.31,818500,11.2296878703324,11.305441296333,10.9842467700903,11.0024275923305,2701197.96295835,0.0,1.0
2000-11-02,36.63,37.25,36.31,37.0,350700,11.0993919776113,11.2872604740928,11.0024275923305,11.2115070480922,1157373.39720158,0.0,1.0
2000-11-03,37.38,37.38,36.19,36.5,802100,11.3266522556132,11.3266522556132,10.9660659478502,11.060000196091,2647074.99827599,0.0,1.0
2000-11-06,35.81,37.94,35.38,37.13,1051000,10.8509207403292,11.4963399298546,10.7206248476082,11.2508988296125,3468489.99275412,0.0,1.0
2000-11-07,36.13,36.25,35.81,35.81,466800,10.94788512561,10.9842467700903,10.8509207403292,10.8509207403292,1540524.38498347,0.0,1.0
2000-11-08,36.06,36.44,35.75,36.0,465300,10.9266741663299,11.0418193738508,10.8327399180891,10.9084933440897,1535574.11382348,0.0,1.0
2000-11-09,36.31,36.44,35.5,36.06,572000,11.0024275923305,11.0418193738508,10.7569864920885,10.9266741663299,1887703.4023362,0.0,1.0
2000-11-10,36.5,37.13,36.19,36.31,464100,11.060000196091,11.2508988296125,10.9660659478502,11.0024275923305,1531613.89689551,0.0,1.0
2000-11-13,36.88,36.94,36.38,36.69,751900,11.1751454036119,11.1933262258521,11.0236385516107,11.1175727998514,2481405.92345558,0.0,1.0
2000-11-14,36.06,36.81,36.0,36.63,517500,10.9266741663299,11.1539344443317,10.9084933440897,11.0993919776113,1707843.55019053,0.0,1.0
2000-11-15,36.63,36.69,35.88,36.19,492700,11.0993919776113,11.1175727998514,10.8721316996094,10.9660659478502,1625999.06701232,0.0,1.0
2000-11-16,37.19,37.25,36.69,36.75,435400,11.2690796518527,11.2872604740928,11.1175727998514,11.1357536220916,1436898.70870137,0.0,1.0
2000-11-17,37.38,37.63,36.94,37.25,473300,11.3266522556132,11.4024056816138,11.1933262258521,11.2872604740928,1561975.56001,0.0,1.0
2000-11-20,37.56,38.0,37.19,37.56,290000,11.3811947223336,11.5145207520947,11.2690796518527,11.3811947223336,957052.424261363,0.0,1.0
2000-11-21,37.31,37.63,36.75,37.63,292700,11.305441296333,11.4024056816138,11.1357536220916,11.4024056816138,965962.912349312,0.0,1.0
2000-11-22,37.06,37.69,36.94,37.56,414100,11.2296878703324,11.4205865038539,11.1933262258521,11.3811947223336,1366604.85822975,0.0,1.0
2000-11-24,37.13,37.38,36.31,36.88,150600,11.2508988296125,11.3266522556132,11.0024275923305,11.1751454036119,497007.224461247,0.0,1.0
2000-11-27,37.0,37.19,36.06,36.94,482300,11.2115070480922,11.2690796518527,10.9266741663299,11.1933262258521,1591677.18696985,0.0,1.0
2000-11-28,37.31,37.69,37.0,37.0,420800,11.305441296333,11.4205865038539,11.2115070480922,11.2115070480922,1388716.06941097,0.0,1.0
2000-11-29,37.75,38.0,37.19,37.31,423400,11.4387673260941,11.5145207520947,11.2690796518527,11.305441296333,1397296.53942159,0.0,1.0
2000-11-30,37.94,38.19,37.63,37.75,930000,11.4963399298546,11.5720933558552,11.4024056816138,11.4387673260941,3069168.11918298,0.0,1.0
2000-12-01,38.0,38.19,37.44,37.75,290900,11.5145207520947,11.5720933558552,11.3448330778533,11.4387673260941,960022.586957346,0.0,1.0
2000-12-04,38.06,38.75,37.69,38.0,407900,11.5327015743349,11.7417810300966,11.4205865038539,11.5145207520947,1346143.7374352,0.0,1.0
2000-12-05,37.38,38.25,37.13,38.25,606700,11.3266522556132,11.5902741780953,11.2508988296125,11.5902741780953,2002219.67517023,0.0,1.0
2000-12-06,36.94,37.63,36.75,37.31,902600,11.1933262258521,11.4024056816138,11.1357536220916,11.305441296333,2978743.16599415,0.0,1.0
2000-12-07,37.0,37.25,36.63,37.19,579000,11.2115070480922,11.2872604740928,11.0993919776113,11.2690796518527,1910804.66774941,0.0,1.0
2000-12-08,36.19,36.81,36.0,36.81,323500,10.9660659478502,11.1539344443317,10.9084933440897,11.1539344443317,1067608.48016742,0.0,1.0
2000-12-11,36.06,36.44,35.63,36.44,431600,10.9266741663299,11.0418193738508,10.7963782736088,11.0418193738508,1424358.02176277,0.0,1.0
2000-12-12,35.94,36.25,35.69,36.19,502500,10.8903125218496,10.9842467700903,10.8145590958489,10.9660659478502,1658340.8385908,0.0,1.0
2000-12-13,36.56,36.75,35.63,36.06,378000,11.0781810183311,11.1357536220916,10.7963782736088,10.9266741663299,1247468.33231309,0.0,1.0
2000-12-14,36.44,36.75,36.19,36.69,344200,11.0418193738508,11.1357536220916,10.9660659478502,11.1175727998514,1135922.22217504,0.0,1.0
2000-12-15,36.88,37.19,36.31,36.69,749600,11.1751454036119,11.2690796518527,11.0024275923305,11.1175727998514,2473815.50767696,0.0,1.0
2000-12-18,37.5,37.5,36.88,36.88,865900,11.3630139000935,11.3630139000935,11.1751454036119,11.1751454036119,2857626.53161348,0.0,1.0
2000-12-19,37.5,37.94,37.38,37.56,1576500,11.3630139000935,11.4963399298546,11.3266522556132,11.3811947223336,5202734.98913114,0.0,1.0
2000-12-20,37.63,37.81,36.75,36.94,1846900,11.5584577391751,11.6137466680364,11.2881563091864,11.3465168452067,6012813.17700781,0.515,1.0
2000-12-21,37.75,38.0,37.13,38.0,6563400,11.5953170250826,11.6721072040567,11.4048773812269,11.6721072040567,21367966.8666269,0.0,1.0
2000-12-22,38.44,38.44,37.38,37.69,524200,11.807257919051,11.807257919051,11.481667560201,11.5768873821288,1706598.4446302,0.0,1.0
2000-12-26,39.19,39.25,38.25,38.44,373700,12.0376284559732,12.056058098927,11.7488973830307,11.807257919051,1216626.93391511,0.0,1.0
2000-12-27,38.94,39.31,38.63,39.25,593600,11.9608382769991,12.0744877418807,11.8656184550713,12.056058098927,1932538.79575064,0.0,1.0
2000-12-28,38.94,39.19,38.5,39.06,418800,11.9608382769991,12.0376284559732,11.8256875620048,11.9976975629067,1363455.60589685,0.0,1.0
2000-12-29,38.94,39.25,38.56,38.94,451900,11.9608382769991,12.056058098927,11.8441172049586,11.9608382769991,1471216.7820076,0.0,1.0
2001-01-02,38.25,38.75,37.94,38.69,535900,11.7488973830307,11.9024777409788,11.6536775611029,11.8840480980251,1744689.25310439,0.0,1.0
2001-01-03,37.0,38.88,36.75,38.5,1344300,11.3649464881604,11.9424086340453,11.2881563091864,11.8256875620048,4376536.2249454,0.0,1.0
2001-01-04,34.88,36.75,34.32,36.69,1089400,10.7137657704604,11.2881563091864,10.5417557695585,11.2697266662326,3546677.50015288,0.0,1.0
2001-01-05,35.5,35.69,34.5,34.88,1045200,10.9042054143161,10.9625659503364,10.5970446984199,10.7137657704604,3402778.89036146,0.0,1.0
2001-01-08,36.19,36.31,35.44,35.56,855600,11.1161463082845,11.153005594192,10.8857757713623,10.9226350572699,2785512.45560014,0.0,1.0
2001-01-09,36.63,36.63,35.81,36.0,1143800,11.2512970232788,11.2512970232788,10.9994252362439,11.0577857722642,3723783.48143461,0.0,1.0
2001-01-10,36.5,36.94,36.25,36.88,667100,11.2113661302123,11.3465168452067,11.1345759512383,11.3280872022529,2171827.20796033,0.0,1.0
2001-01-11,33.88,36.5,33.75,36.5,1128900,10.4066050545642,11.2113661302123,10.3666741614977,11.2113661302123,3675274.67406148,0.0,1.0
2001-01-12,34.5,34.75,33.81,34.25,1064200,10.5970446984199,10.6738348773939,10.3851038044515,10.5202545194458,3464635.75882382,0.0,1.0
2001-01-16,33.75,34.75,33.13,34.75,793400,10.3666741614977,10.6738348773939,10.176234517642,10.6738348773939,2583012.60200228,0.0,1.0
2001-01-17,33.81,34.56,33.56,33.94,594300,10.3851038044515,10.6154743413736,10.3083136254774,10.425034697518,1934817.73300977,0.0,1.0
2001-01-18,34.75,34.88,34.0,34.06,818200,10.6738348773939,10.7137657704604,10.4434643404718,10.4618939834255,2663752.09346896,0.0,1.0
2001-01-19,34.81,35.31,34.19,34.75,949500,10.6922645203477,10.8458448782958,10.501824876492,10.6738348773939,3091215.61079048,0.0,1.0
2001-01-22,36.38,36.5,34.63,34.81,845400,11.1745068443048,11.2113661302123,10.6369755914864,10.6922645203477,2752305.08410981,0.0,1.0
2001-01-23,36.5,37.0,35.94,36.31,890300,11.2113661302123,11.3649464881604,11.0393561293104,11.153005594192,2898482.63116037,0.0,1.0
2001-01-24,36.88,37.25,36.5,36.5,399100,11.3280872022529,11.4417366671345,11.2113661302123,11.2113661302123,1299319.80017533,0.0,1.0
2001-01-25,36.63,37.38,36.5,37.13,507800,11.2512970232788,11.481667560201,11.2113661302123,11.4048773812269,1653206.20027321,0.0,1.0
2001-01-26,35.88,37.0,35.06,37.0,726600,11.0209264863567,11.3649464881604,10.7690546993218,11.3649464881604,2365536.87498721,0.0,1.0
2001-01-29,35.93,36.99,35.85,35.87,388800,11.0362845221515,11.3618748810015,11.0117116648798,11.0178548791977,1265786.86621942,0.0,1.0
2001-01-30,36.41,36.68,35.57,36.18,505400,11.1837216657817,11.2666550590736,10.9257066644288,11.1130747011255,1645392.701099,0.0,1.0
2001-01-31,35.29,36.16,35.13,36.16,1041600,10.8397016639779,11.1069314868076,10.7905559494345,11.1069314868076,3391058.64160017,0.0,1.0
2001-02-01,35.1,35.98,34.65,35.7,815000,10.7813411279576,11.0516425579463,10.6431188058043,10.9656375574953,2653334.09457003,0.0,1.0
2001-02-02,34.77,35.45,34.68,35.3,552700,10.6799780917119,10.8888473785213,10.6523336272812,10.8427732711369,1799383.74732374,0.0,1.0
2001-02-05,34.98,35.66,34.8,34.8,993800,10.7444818420501,10.9533511288595,10.6891929131887,10.6891929131887,3235439.78304746,0.0,1.0
2001-02-06,35.37,35.95,34.75,35.23,1231900,10.8642745212496,11.0424277364694,10.6738348773939,10.8212720210241,4010604.01362063,0.0,1.0
2001-02-07,37.01,37.18,35.75,35.75,2974100,11.3680180953194,11.4202354170218,10.9809955932902,10.9809955932902,9682553.28915426,0.0,1.0
2001-02-08,37.96,38.4,36.9,36.9,1966700,11.6598207754208,11.7949714904152,11.3342304165708,11.3342304165708,6402837.01078636,0.0,1.0
2001-02-09,38.37,38.47,37.5,37.96,2087900,11.7857566689383,11.8164727405279,11.5185268461086,11.6598207754208,6797418.71908313,0.0,1.0
2001-02-12,38.03,39.12,37.6,38.45,695700,11.6813220255336,12.0161272058604,11.5492429176982,11.81032952621,2264938.07311946,0.0,1.0
2001-02-13,37.7,38.44,37.62,38.03,911600,11.5799589892878,11.807257919051,11.5553861320161,11.6813220255336,2967827.43633133,0.0,1.0
2001-02-14,36.87,37.71,36.5,37.7,1266200,11.3250155950939,11.5830305964468,11.2113661302123,11.5799589892878,4122271.9393185,0.0,1.0
2001-02-15,36.02,36.92,36.0,36.83,1149900,11.0639289865821,11.3403736308887,11.0577857722642,11.3127291664581,3743642.79183569,0.0,1.0
2001-02-16,36.0,36.75,35.7,36.27,1482500,11.0577857722642,11.2881563091864,10.9656375574953,11.1407191655562,4826463.55239272,0.0,1.0
2001-02-20,36.07,36.52,35.98,36.33,567000,11.0792870223769,11.2175093445303,11.0516425579463,11.15914880851,1845939.17990333,0.0,1.0
2001-02-21,36.18,37.16,36.1,36.8,582600,11.1130747011255,11.4140922027038,11.0885018438538,11.3035143449812,1896726.92453559,0.0,1.0
2001-02-22,35.8,36.75,35.75,36.43,854100,10.996353629085,11.2881563091864,10.9809955932902,11.1898648800996,2780629.01861626,0.0,1.0
2001-02-23,35.2,36.35,34.95,35.85,762100,10.8120571995472,11.1652920228279,10.7352670205732,11.0117116648798,2481111.55027218,0.0,1.0
2001-02-26,35.41,36.59,35.18,35.45,452600,10.8765609498854,11.239010594643,10.8059139852293,10.8888473785213,1473495.71926675,0.0,1.0
2001-02-27,35.67,36.08,35.26,35.41,397800,10.9564227360185,11.0823586295359,10.830486842501,10.8765609498854,1295087.48812264,0.0,1.0
2001-02-28,36.04,37.0,35.5,35.8,2700700,11.0700722009001,11.3649464881604,10.9042054143161,10.996353629085,8792465.5082273,0.0,1.0
2001-03-01,37.35,37.9,36.6,37.0,3056600,11.4724527387241,11.641391132467,11.2420822018019,11.3649464881604,9951142.32326719,0.0,1.0
2001-03-02,38.14,38.35,37.4,37.5,1333400,11.7151097042821,11.7796134546203,11.4878107745189,11.5185268461086,4341049.91619594,0.0,1.0
2001-03-05,38.59,38.65,38.14,38.14,1171900,11.8533320264354,11.8717616693892,11.7151097042821,11.7151097042821,3815266.5342658,0.0,1.0
2001-03-06,38.66,38.98,38.52,38.52,909400,11.8748332765482,11.973124705635,11.8318307763227,11.8318307763227,2960665.06208832,0.0,1.0
2001-03-07,38.78,39.25,38.55,38.66,1237900,11.9116925624557,12.056058098927,11.8410455977996,11.8748332765482,4030137.76155613,0.0,1.0
2001-03-08,39.4,39.41,38.8,38.98,722200,12.1021322063114,12.1052038134703,11.9178357767737,11.973124705635,2351212.12650119,0.0,1.0
2001-03-09,38.77,39.41,38.72,39.41,565000,11.9086209552968,12.1052038134703,11.893262919502,12.1052038134703,1839427.93059149,0.0,1.0
2001-03-12,38.55,39.1,38.41,38.41,738700,11.8410455977996,12.0099839915425,11.7980430975741,11.7980430975741,2404929.93332378,0.0,1.0
2001-03-13,39.09,39.58,38.55,38.55,1215100,12.0069123843836,12.1574211351727,11.8410455977996,11.8410455977996,3955909.51940126,0.0,1.0
2001-03-14,38.49,39.04,38.49,38.8,1057200,11.8226159548458,11.9915543485887,11.8226159548458,11.9178357767737,3441846.38623244,0.0,1.0
2001-03-15,39.04,39.3,38.15,38.5,1139800,11.9915543485887,12.0714161347218,11.7181813114411,11.8256875620048,3710760.98281096,0.0,1.0
2001-03-16,38.77,39.5,38.5,38.5,990300,11.9086209552968,12.132848277901,11.8256875620048,11.8256875620048,3224045.09675177,0.0,1.0
2001-03-19,39.06,39.18,38.78,38.78,778100,11.9976975629067,12.0345568488142,11.9116925624557,11.9116925624557,2533201.54476679,0.0,1.0
2001-03-20,38.36,39.08,38.25,38.44,638100,11.9408728304659,12.1649976594006,11.9066315371564,11.9657755892364,2049893.36604843,0.515,1.0
2001-03-21,38.34,39.24,38.15,38.15,503200,11.9346471407732,12.2148031769416,11.8755030886932,11.8755030886932,1616527.72574138,0.0,1.0
2001-03-22,37.55,38.5,36.7,38.34,1912500,11.6887323979143,11.9844526583143,11.4241405859775,11.9346471407732,6143897.60628058,0.0,1.0
2001-03-23,37.62,37.75,36.8,37.35,1362900,11.7105223118385,11.7509892948406,11.4552690344407,11.626475500988,4378310.09024827,0.0,1.0
2001-03-26,38.87,38.87,37.55,37.62,1280400,12.099627917628,12.099627917628,11.6887323979143,11.7105223118385,4113279.21311457,0.0,1.0
2001-03-27,39.35,39.8,38.84,38.87,1694200,12.2490444702511,12.3891224883353,12.090289383089,12.099627917628,5442609.84290747,0.0,1.0
2001-03-28,39.3,39.75,38.22,39.11,989000,12.2334802460195,12.3735582641037,11.8972930026175,12.1743361939395,3177158.03012366,0.0,1.0
2001-03-29,39.41,39.48,38.58,39.11,633100,12.267721539329,12.2895114532532,12.0093554170848,12.1743361939395,2033830.88864639,0.0,1.0
2001-03-30,39.8,40.2,39.54,39.66,802000,12.3891224883353,12.5136362821879,12.3081885223311,12.3455426604869,2576421.37528733,0.0,1.0
2001-04-02,40.6,40.75,39.79,39.8,1513900,12.6381500760405,12.6848427487352,12.386009643489,12.3891224883353,4863396.9077899,0.0,1.0
2001-04-03,41.17,41.28,39.87,40.45,1371800,12.8155822322805,12.84982352559,12.4109124022595,12.5914574033458,4406901.30002389,0.0,1.0
2001-04-04,41.98,42.14,40.8,41.07,1497400,13.067722664832,13.1175281823731,12.7004069729668,12.7844537838173,4810390.73236317,0.0,1.0
2001-04-05,42.3,42.45,41.45,42.45,1354700,13.1673336999141,13.2140263726089,12.9027418879773,13.2140263726089,4351967.62730892,0.0,1.0
2001-04-06,41.68,42.45,41.2,42.05,2363500,12.9743373194426,13.2140263726089,12.8249207668194,13.0895125787562,7592733.06794464,0.0,1.0
2001-04-09,42.32,42.71,41.95,42.15,940200,13.1735593896068,13.2949603386131,13.0583841302931,13.1206410272194,3020388.25067973,0.0,1.0
2001-04-10,43.44,43.56,42.71,42.71,885500,13.5221980123941,13.5595521505499,13.2949603386131,13.2949603386131,2844664.74790141,0.0,1.0
2001-04-11,42.33,43.25,42.05,43.25,890700,13.1766722344531,13.4630539603141,13.0895125787562,13.4630539603141,2861369.72439953,0.0,1.0
2001-04-12,42.04,42.45,41.52,42.23,624800,13.0863997339099,13.2140263726089,12.9245318019015,13.1455437859899,2007167.17615901,0.0,1.0
2001-04-16,43.4,43.4,42.05,42.15,927700,13.5097466330088,13.5097466330088,13.0895125787562,13.1206410272194,2980232.05717464,0.0,1.0
2001-04-17,42.94,43.9,42.78,43.4,756800,13.3665557700783,13.6653888753246,13.3167502525373,13.5097466330088,2431216.57957289,0.0,1.0
2001-04-18,43.11,43.4,41.8,42.95,1130200,13.4194741324657,13.5097466330088,13.0116914575984,13.3696686149246,3630762.39195728,0.0,1.0
2001-04-19,41.7,43.5,41.7,43.11,794600,12.9805630091352,13.540875081472,12.9805630091352,13.4194741324657,2552648.90873231,0.0,1.0
2001-04-20,41.75,42.2,41.05,41.7,764300,12.9961272333668,13.136205251451,12.7782280941247,12.9805630091352,2455310.29567594,0.0,1.0
2001-04-23,41.97,42.12,41.08,41.75,450300,13.0646098199857,13.1113024926805,12.7875666286637,12.9961272333668,1446586.71482779,0.0,1.0
2001-04-24,42.25,42.49,41.77,42.22,555500,13.1517694756826,13.2264777519941,13.0023529230594,13.1424309411436,1784541.23936672,0.0,1.0
2001-04-25,42.36,42.7,41.75,42.5,615100,13.186010768992,13.2918474937668,12.9961272333668,13.2295905968404,1976005.96999905,0.0,1.0
2001-04-26,42.75,43.23,42.35,42.35,708200,13.3074117179983,13.4568282706215,13.1828979241457,13.1828979241457,2275089.29922505,0.0,1.0
2001-04-27,42.3,42.82,42.05,42.76,479200,13.1673336999141,13.3292016319225,13.0895125787562,13.3105245628446,1539427.83421159,0.0,1.0
2001-04-30,41.92,42.39,41.85,42.3,642500,13.0490455957541,13.195349303531,13.0272556818299,13.1673336999141,2064028.34616224,0.0,1.0
2001-05-01,42.3,42.43,41.86,42.12,481500,13.1673336999141,13.2078006829162,13.0303685266763,13.1113024926805,1546816.57381653,0.0,1.0
2001-05-02,41.32,42.3,41.07,42.3,583200,12.8622749049752,13.1673336999141,12.7844537838173,13.1673336999141,1873527.36417403,0.0,1.0
2001-05-03,41.1,41.55,40.55,41.45,337700,12.7937923183563,12.9338703364405,12.6225858518089,12.9027418879773,1084859.72373383,0.0,1.0
2001-05-04,41.71,41.71,40.8,41.0,601800,12.9836758539815,12.9836758539815,12.7004069729668,12.7626638698931,1933279.78010962,0.0,1.0
2001-05-07,41.93,42.1,41.68,41.71,515500,13.0521584406005,13.1050768029878,12.9743373194426,12.9836758539815,1656041.42015039,0.0,1.0
2001-05-08,41.7,42.18,41.5,42.18,649800,12.9805630091352,13.1299795617583,12.9183061122089,13.1299795617583,2087479.56316921,0.0,1.0
2001-05-09,42.4,42.9,41.7,41.7,1032400,13.1984621483773,13.3541043906931,12.9805630091352,12.9805630091352,3316580.33397336,0.0,1.0
2001-05-10,42.47,42.6,42.1,42.5,460400,13.2202520623015,13.2607190453036,13.1050768029878,13.2295905968404,1479032.91917991,0.0,1.0
2001-05-11,42.58,42.75,42.26,42.65,308000,13.254493355611,13.3074117179983,13.1548823205289,13.2762832695352,989448.607965706,0.0,1.0
2001-05-14,42.26,43.29,42.25,42.69,763900,13.1548823205289,13.4755053396994,13.1517694756826,13.2887346489204,2454025.29748378,0.0,1.0
2001-05-15,42.15,42.5,42.0,42.5,565300,13.1206410272194,13.2295905968404,13.0739483545247,13.2295905968404,1816023.69507472,0.0,1.0
2001-05-16,42.66,42.7,42.06,42.15,528700,13.2793961143815,13.2918474937668,13.0926254236026,13.1206410272194,1698446.36049178,0.0,1.0
2001-05-17,42.96,43.05,42.5,42.66,532700,13.372781459771,13.4007970633878,13.2295905968404,13.2793961143815,1711296.34241341,0.0,1.0
2001-05-18,43.39,43.39,42.9,42.96,396600,13.5066337881625,13.5066337881625,13.3541043906931,13.372781459771,1274075.70752987,0.0,1.0
2001-05-21,44.04,44.04,43.07,43.39,446000,13.708968703173,13.708968703173,13.4070227530804,13.5066337881625,1432772.98426203,0.0,1.0
2001-05-22,44.09,44.25,43.7,44.04,574300,13.7245329274046,13.7743384449456,13.6031319783983,13.708968703173,1844936.1543984,0.0,1.0
2001-05-23,44.71,44.95,44.05,44.1,652900,13.9175293078761,13.9922375841877,13.7120815480193,13.7276457722509,2097438.29915848,0.0,1.0
2001-05-24,44.4,44.85,44.06,44.5,1079600,13.8210311176404,13.9611091357246,13.7151943928656,13.8521595661035,3468210.12064862,0.0,1.0
2001-05-25,43.65,44.4,43.58,44.4,633200,13.5875677541667,13.8210311176404,13.5657778402425,13.8210311176404,2034152.13819444,0.0,1.0
2001-05-29,43.65,44.1,43.4,43.4,483100,13.5875677541667,13.7276457722509,13.5097466330088,13.5097466330088,1551956.56658518,0.0,1.0
2001-05-30,43.38,44.21,43.04,43.66,1463900,13.5035209433162,13.7618870655604,13.3976842185415,13.590680599013,4702772.13376948,0.0,1.0
2001-05-31,44.72,44.94,43.5,43.5,2905300,13.9206421527225,13.9891247393414,13.540875081472,13.540875081472,9333263.11922975,0.0,1.0
2001-06-01,44.73,44.85,44.25,44.62,1309600,13.9237549975688,13.9611091357246,13.7743384449456,13.8895137042593,4207084.0811425,0.0,1.0
2001-06-04,44.31,44.82,44.2,44.7,689300,13.7930155140235,13.9517706011856,13.7587742207141,13.9144164630298,2214373.13464534,0.0,1.0
2001-06-05,44.36,44.5,43.75,44.33,372300,13.8085797382551,13.8521595661035,13.6186962026299,13.7992412037162,1196012.06735595,0.0,1.0
2001-06-06,43.7,44.15,43.2,44.15,1331800,13.6031319783983,13.7432099964825,13.4474897360825,13.7432099964825,4278401.48080756,0.0,1.0
2001-06-07,43.54,43.8,43.3,43.7,1265000,13.5533264608572,13.6342604268614,13.4786181845457,13.6031319783983,4063806.78271632,0.0,1.0
2001-06-08,43.9,44.0,43.54,43.75,1690600,13.6653888753246,13.6965173237878,13.5533264608572,13.6186962026299,5431044.85917801,0.0,1.0
2001-06-11,44.8,44.86,43.91,43.98,1139300,13.945544911493,13.9642219805709,13.6685017201709,13.6902916340951,3659996.10082899,0.0,1.0
2001-06-12,45.57,45.64,44.85,44.95,1088400,14.1852339646593,14.2070238785835,13.9611091357246,13.9922375841877,3496480.08087622,0.0,1.0
2001-06-13,44.67,45.8,44.52,45.65,862000,13.9050779284909,14.2568293961245,13.8583852557962,14.2101367234298,2769171.10411182,0.0,1.0
2001-06-14,43.72,44.5,43.7,44.5,869000,13.6093576680909,13.8521595661035,13.6031319783983,13.8521595661035,2791658.57247468,0.0,1.0
2001-06-15,45.14,45.32,43.2,43.2,1645000,14.0513816362677,14.1074128435014,13.4474897360825,13.4474897360825,5284555.0652714,0.0,1.0
2001-06-18,45.4,46.3,45.0,45.0,661300,14.1323156022719,14.4124716384403,14.0078018084193,14.0078018084193,2124423.26119391,0.0,1.0
2001-06-19,46.3,46.3,45.15,45.15,585000,14.4124716384403,14.4124716384403,14.054494481114,14.054494481114,1879309.85603876,0.0,1.0
2001-06-20,46.61,47.13,46.37,46.37,681200,14.5089698286761,14.6708377606845,14.4342615523645,14.4342615523645,2188351.92125402,0.0,1.0
2001-06-21,45.15,46.26,44.63,46.08,709200,14.2148059906993,14.5642729818327,14.0510917245827,14.5076026589462,2252607.59949526,0.515,1.0
2001-06-22,45.37,45.85,44.58,45.15,500200,14.2840697186717,14.4351905797024,14.0353499682253,14.2148059906993,1588768.07849341,0.0,1.0
2001-06-25,45.02,45.37,44.72,45.37,465600,14.1738774241701,14.2840697186717,14.0794268860259,14.2840697186717,1478869.28697828,0.0,1.0
2001-06-26,45.97,46.03,44.52,45.15,614500,14.47297079496,14.4918609025889,14.0164598605965,14.2148059906993,1951815.24237147,0.0,1.0
2001-06-27,46.12,46.48,45.35,45.85,279500,14.5201960640321,14.6335367098051,14.2777730161287,14.4351905797024,887766.24937807,0.0,1.0
2001-06-28,46.0,46.69,45.8,45.87,313600,14.4824158487744,14.6996520865061,14.419448823345,14.4414872822453,996076.908067848,0.0,1.0
2001-06-29,46.44,46.62,45.9,46.05,996000,14.6209433047192,14.6776136276058,14.4509323360597,14.4981576051318,3163560.58812365,0.0,1.0
2001-07-02,46.53,47.04,46.21,46.44,589800,14.6492784661625,14.8098443810076,14.5485312254754,14.6209433047192,1873361.48079852,0.0,1.0
2001-07-03,46.5,46.68,46.15,46.35,342800,14.6398334123481,14.6965037352346,14.5296411178465,14.592608143276,1088823.86506906,0.0,1.0
2001-07-05,46.68,46.96,46.11,46.5,635800,14.6965037352346,14.7846575708358,14.5170477127606,14.6398334123481,2019469.70073194,0.0,1.0
2001-07-06,46.15,46.8,45.95,46.8,867600,14.5296411178465,14.7342839504923,14.4666740924171,14.7342839504923,2755728.07857036,0.0,1.0
2001-07-09,46.27,46.8,46.0,46.1,678600,14.5674213331042,14.7342839504923,14.4824158487744,14.5138993614892,2155413.87058304,0.0,1.0
2001-07-10,46.28,46.35,45.9,46.1,558200,14.5705696843757,14.592608143276,14.4509323360597,14.5138993614892,1772991.48623556,0.0,1.0
2001-07-11,45.75,46.4,45.4,46.0,796000,14.4037070669876,14.6083498996334,14.2935147724861,14.4824158487744,2528307.45797834,0.0,1.0
2001-07-12,45.15,45.49,44.95,45.3,381800,14.2148059906993,14.3218499339293,14.1518389652698,14.2620312597714,1212698.22544739,0.0,1.0
2001-07-13,44.38,45.15,44.05,45.15,523400,13.9723829427959,14.2148059906993,13.8684873508373,14.2148059906993,1662457.44159027,0.0,1.0
2001-07-16,44.45,44.65,44.16,44.38,661200,13.9944214016962,14.0573884271256,13.9031192148235,13.9723829427959,2100146.84826039,0.0,1.0
2001-07-17,43.95,44.62,43.7,44.45,312500,13.8370038381225,14.0479433733112,13.7582950563357,13.9944214016962,992583.015852049,0.0,1.0
2001-07-18,43.84,44.15,43.5,43.9,316200,13.8023719741363,13.899970863552,13.6953280309063,13.8212620817652,1004335.19875974,0.0,1.0
2001-07-19,43.95,44.15,43.5,43.95,404600,13.8370038381225,13.899970863552,13.6953280309063,13.8370038381225,1285117.08228396,0.0,1.0
2001-07-20,43.5,44.2,43.3,44.1,344600,13.6953280309063,13.9157126199094,13.6323610054768,13.8842291071946,1094541.14324037,0.0,1.0
2001-07-23,42.51,43.6,42.25,43.55,716000,13.3836412550305,13.726811543621,13.3017841219722,13.7110697872636,2274206.2059202,0.0,1.0
2001-07-24,42.45,42.85,42.1,42.76,1225200,13.3647511474016,13.4906851982605,13.2545588529001,13.4623500368173,3891560.67527017,0.0,1.0
2001-07-25,42.74,42.9,42.0,42.45,1283000,13.4560533342743,13.5064269546179,13.2230753401854,13.3647511474016,4075148.82988217,0.0,1.0
2001-07-26,42.47,42.9,41.98,42.75,1956700,13.3710478499446,13.5064269546179,13.2167786376424,13.4592016855458,6214998.99877662,0.0,1.0
2001-07-27,42.5,42.85,41.3,42.72,531400,13.380492903759,13.4906851982605,13.0026907511823,13.4497566317314,1687867.56679609,0.0,1.0
2001-07-30,42.75,42.8,41.55,42.55,354200,13.4592016855458,13.4749434419032,13.0813995329691,13.3962346601164,1125033.29348734,0.0,1.0
2001-07-31,42.25,43.13,41.81,42.6,297500,13.3017841219722,13.5788390338618,13.1632566660274,13.4119764164737,944939.031091146,0.0,1.0
2001-08-01,42.99,43.07,42.15,42.48,572500,13.5347621160612,13.5599489262329,13.2703006092575,13.3741962012161,1818412.08504094,0.0,1.0
2001-08-02,43.83,43.83,42.89,43.35,488600,13.7992236228649,13.7992236228649,13.5032786033464,13.6481027618342,1551923.39694499,0.0,1.0
2001-08-03,44.18,44.3,43.21,43.83,607500,13.9094159173664,13.9471961326241,13.6040258440336,13.7992236228649,1929581.38281638,0.0,1.0
2001-08-06,43.4,44.18,43.01,44.18,481400,13.6638445181915,13.9094159173664,13.5410588186041,13.9094159173664,1529054.28425976,0.0,1.0
2001-08-07,43.39,43.93,43.12,43.45,650800,13.6606961669201,13.8307071355796,13.5756906825903,13.6795862745489,2067113.68549283,0.0,1.0
2001-08-08,42.26,43.51,42.11,43.2,433700,13.3049324732437,13.6984763821777,13.2577072041716,13.6008774927621,1377546.4127201,0.0,1.0
2001-08-09,42.42,42.55,41.99,42.01,355700,13.3553060935872,13.3962346601164,13.2199269889139,13.2262236914568,1129797.69196343,0.0,1.0
2001-08-10,42.43,42.66,41.65,42.6,466700,13.3584544448587,13.4308665241026,13.1128830456838,13.4119764164737,1482363.17919408,0.0,1.0
2001-08-13,42.41,43.25,42.1,42.6,325600,13.3521577423157,13.6166192491195,13.2545588529001,13.4119764164737,1034192.09587657,0.0,1.0
2001-08-14,42.31,42.71,42.01,42.48,333400,13.320674229601,13.4466082804599,13.2262236914568,13.3741962012161,1058966.96795223,0.0,1.0
2001-08-15,42.26,42.75,42.05,42.35,471200,13.3049324732437,13.4592016855458,13.2388170965427,13.3332676346869,1496656.37462234,0.0,1.0
2001-08-16,42.64,42.85,42.04,42.26,446600,13.4245698215596,13.4906851982605,13.2356687452713,13.3049324732437,1418520.23961448,0.0,1.0
2001-08-17,42.35,43.0,42.3,42.6,307600,13.3332676346869,13.5379104673326,13.3175258783295,13.4119764164737,977019.314163486,0.0,1.0
2001-08-20,42.78,42.91,42.45,42.45,228300,13.4686467393602,13.5095753058894,13.3647511474016,13.3647511474016,725141.448060872,0.0,1.0
2001-08-21,43.19,43.3,42.53,42.53,392900,13.5977291414906,13.6323610054768,13.3899379575734,13.3899379575734,1247954.77417046,0.0,1.0
2001-08-22,43.88,44.3,42.9,42.95,763000,13.8149653792222,13.9471961326241,13.5064269546179,13.5221687109753,2423490.69150436,0.0,1.0
2001-08-23,43.77,44.18,43.45,43.63,353800,13.780333515236,13.9094159173664,13.6795862745489,13.7362565974354,1123762.78722705,0.0,1.0
2001-08-24,44.0,44.08,43.5,43.6,175100,13.8527455944799,13.8779324046517,13.6953280309063,13.726811543621,556164.115442218,0.0,1.0
2001-08-27,44.01,44.37,43.9,44.0,339300,13.8558939457514,13.9692345915244,13.8212620817652,13.8527455944799,1077706.93529151,0.0,1.0
2001-08-28,43.52,43.95,43.51,43.9,539900,13.7016247334492,13.8370038381225,13.6984763821777,13.8212620817652,1714865.82482726,0.0,1.0
2001-08-29,43.72,44.05,43.35,43.65,293500,13.7645917588787,13.8684873508373,13.6481027618342,13.7425532999784,932233.968488239,0.0,1.0
2001-08-30,43.4,44.0,43.36,44.0,230500,13.6638445181915,13.8527455944799,13.6512511131057,13.8527455944799,732129.232492471,0.0,1.0
2001-08-31,43.29,43.73,43.07,43.4,186400,13.6292126542053,13.7677401101501,13.5599489262329,13.6638445181915,592055.91729543,0.0,1.0
2001-09-04,43.61,43.92,43.04,43.04,203200,13.7299598948925,13.8275587843081,13.5505038724185,13.5505038724185,645417.180227633,0.0,1.0
2001-09-05,43.35,43.58,43.2,43.45,361300,13.6481027618342,13.7205148410781,13.6008774927621,13.6795862745489,1147584.7796075,0.0,1.0
2001-09-06,43.77,43.89,43.03,43.4,333600,13.780333515236,13.8181137304937,13.5473555211471,13.6638445181915,1059602.22108238,0.0,1.0
2001-09-07,43.98,44.3,43.35,43.52,387400,13.846448891937,13.9471961326241,13.6481027618342,13.7016247334492,1230485.31309146,0.0,1.0
2001-09-10,43.4,43.98,43.4,43.98,350800,13.6638445181915,13.846448891937,13.6638445181915,13.846448891937,1114233.99027488,0.0,1.0
2001-09-17,43.26,43.81,43.0,43.15,625800,13.6197676003909,13.7929269203219,13.5379104673326,13.5851357364047,1987707.04422468,0.0,1.0
2001-09-18,43.59,43.77,42.85,43.26,313500,13.7236631923495,13.780333515236,13.4906851982605,13.6197676003909,995759.281502774,0.0,1.0
2001-09-19,43.4,43.95,43.1,43.95,995400,13.6638445181915,13.8370038381225,13.5693939800474,13.8370038381225,3161654.82873321,0.0,1.0
2001-09-20,43.2,43.76,42.05,43.76,2915300,13.7630175832429,13.9414270704331,13.3966409577631,13.9414270704331,9150679.29240596,0.515,1.0
2001-09-21,42.8,44.35,42.51,44.35,848200,13.6355822352499,14.1293942087228,13.543191607955,14.1293942087228,2662369.62776344,0.0,1.0
2001-09-24,42.1,43.0,41.92,43.0,570600,13.4125703762622,13.6992999092464,13.3552244696654,13.6992999092464,1791025.83070244,0.0,1.0
2001-09-25,42.16,42.45,41.74,42.35,579400,13.4316856784612,13.5240763057561,13.2978785630685,13.4922174687578,1818647.68017699,0.0,1.0
2001-09-26,41.9,42.3,41.41,42.3,794200,13.3488527022657,13.4762880502587,13.1927444009743,13.4762880502587,2492871.91507866,0.0,1.0
2001-09-27,41.92,42.5,41.35,41.65,492100,13.3552244696654,13.5400057242552,13.1736290987754,13.2692056097701,1544626.37800328,0.0,1.0
2001-09-28,43.05,43.05,41.7,41.75,541000,13.7152293277456,13.7152293277456,13.2851350282692,13.3010644467683,1698115.97337893,0.0,1.0
2001-10-01,43.18,43.36,42.6,42.9,381800,13.7566458158433,13.8139917224401,13.5718645612534,13.6674410722482,1198411.60561197,0.0,1.0
2001-10-02,44.1,44.1,43.0,43.13,430600,14.0497471162272,14.0497471162272,13.6992999092464,13.7407163973442,1351587.31633451,0.0,1.0
2001-10-03,44.85,44.87,44.0,44.87,565000,14.288688393714,14.2950601611137,14.0178882792289,14.2950601611137,1773448.29012773,0.0,1.0
2001-10-04,44.8,44.99,44.08,44.99,419700,14.2727589752149,14.3332907655116,14.0433753488275,14.3332907655116,1317373.88914444,0.0,1.0
2001-10-05,44.99,45.0,44.5,45.0,385600,14.3332907655116,14.3364766492114,14.1771824642202,14.3364766492114,1210339.22243053,0.0,1.0
2001-10-08,44.37,44.64,44.05,44.64,395600,14.1357659761224,14.2217848360177,14.033817697728,14.2217848360177,1241727.68774253,0.0,1.0
2001-10-09,43.72,44.49,43.5,44.49,257900,13.9286835356338,14.1739965805203,13.8585940942377,14.1739965805203,809508.520396356,0.0,1.0
2001-10-10,43.76,43.77,43.1,43.7,289400,13.9414270704331,13.9446129541329,13.7311587462447,13.9223117682342,908382.186129141,0.0,1.0
2001-10-11,43.43,43.98,43.42,43.66,444400,13.8362929083389,14.0115165118293,13.8331070246391,13.9095682334349,1394903.39846506,0.0,1.0
2001-10-12,43.52,43.65,42.91,43.23,268100,13.8649658616373,13.906382349735,13.670626955948,13.7725752343424,841524.755014591,0.0,1.0
2001-10-15,43.05,43.56,42.83,43.35,400800,13.7152293277456,13.8777093964366,13.6451398863494,13.8108058387403,1258049.68970476,0.0,1.0
2001-10-16,43.75,43.8,43.06,43.06,365200,13.9382411867333,13.9541706052324,13.7184152114454,13.7184152114454,1146306.75319406,0.0,1.0
2001-10-17,43.58,43.99,43.5,43.75,264100,13.8840811638363,14.0147023955291,13.8585940942377,13.9382411867333,828969.36888979,0.0,1.0
2001-10-18,42.52,43.5,42.46,43.33,433200,13.5463774916548,13.8585940942377,13.5272621894559,13.8044340713407,1359748.31731563,0.0,1.0
2001-10-19,43.25,43.58,42.3,42.3,189600,13.7789470017421,13.8840811638363,13.4762880502587,13.4762880502587,595125.302315426,0.0,1.0
2001-10-22,42.47,43.08,42.25,43.0,401400,13.5304480731557,13.724786978845,13.4603586317596,13.6992999092464,1259932.99762349,0.0,1.0
2001-10-23,42.17,42.47,41.89,42.47,488200,13.434871562161,13.5304480731557,13.3456668185659,13.5304480731557,1532384.8765316,0.0,1.0
2001-10-24,42.03,42.35,41.53,42.35,472400,13.3902691903634,13.4922174687578,13.2309750053722,13.4922174687578,1482791.10133865,0.0,1.0
2001-10-25,42.17,42.55,41.8,41.8,326400,13.434871562161,13.5559351427543,13.3169938652675,13.3169938652675,1024519.50778352,0.0,1.0
2001-10-26,41.78,42.05,41.53,42.0,303800,13.3106220978678,13.3966409577631,13.2309750053722,13.380711539264,953581.576178414,0.0,1.0
2001-10-29,41.86,42.1,40.5,41.35,493100,13.3361091674664,13.4125703762622,12.9028289842902,13.1736290987754,1547765.22453448,0.0,1.0
2001-10-30,41.46,41.7,41.17,41.7,356300,13.2086738194734,13.2851350282692,13.1162831921785,13.2851350282692,1118371.01906639,0.0,1.0
2001-10-31,41.69,41.97,41.1,41.21,567200,13.2819491445694,13.3711538881645,13.0939820062797,13.1290267269778,1780353.75249636,0.0,1.0
2001-11-01,41.0,41.79,40.81,41.45,639100,13.0621231692815,13.3138079815676,13.0015913789848,13.2054879357736,2006036.81808961,0.0,1.0
2001-11-02,40.6,40.95,40.2,40.95,1312100,12.9346878212885,13.0461937507824,12.8072524732955,13.0461937507824,4118480.53358688,0.0,1.0
2001-11-05,41.52,41.7,40.66,40.7,420700,13.2277891216724,13.2851350282692,12.9538031234874,12.9665466582867,1320512.73567563,0.0,1.0
2001-11-06,41.63,41.9,41.06,41.27,478700,13.2628338423704,13.3488527022657,13.0812384714804,13.1481420291768,1502565.83448521,0.0,1.0
2001-11-07,41.59,41.82,41.2,41.82,561200,13.2500903075711,13.3233656326671,13.125840843278,13.3233656326671,1761520.67330917,0.0,1.0
2001-11-08,42.0,42.6,41.69,41.69,374300,13.380711539264,13.5718645612534,13.2819491445694,13.2819491445694,1174870.25662797,0.0,1.0
2001-11-09,41.98,42.35,41.55,42.2,249900,13.3743397718643,13.4922174687578,13.2373467727718,13.4444292132605,784397.748146759,0.0,1.0
2001-11-12,41.54,41.84,41.2,41.75,284200,13.234160889072,13.3297374000668,13.125840843278,13.3010644467683,892060.184166904,0.0,1.0
2001-11-13,41.9,41.98,41.0,41.54,340900,13.3488527022657,13.3743397718643,13.0621231692815,13.234160889072,1070032.78248592,0.0,1.0
2001-11-14,41.35,41.96,41.14,41.95,317400,13.1736290987754,13.3679680044647,13.106725541079,13.3647821207648,996269.889002722,0.0,1.0
2001-11-15,41.04,41.5,40.76,41.35,542700,13.0748667040808,13.2214173542727,12.9856619604857,13.1736290987754,1703452.01248197,0.0,1.0
2001-11-16,41.07,41.44,40.82,41.04,380100,13.0844243551803,13.2023020520738,13.0047772626846,13.0748667040808,1193075.56650893,0.0,1.0
2001-11-19,41.15,41.17,40.55,41.08,464300,13.1099114247789,13.1162831921785,12.9187584027894,13.0876102388801,1457366.44443593,0.0,1.0
2001-11-20,41.95,42.1,41.19,41.25,530300,13.3647821207648,13.4125703762622,13.1226549595782,13.1417702617771,1664530.31549511,0.0,1.0
2001-11-21,41.45,41.96,41.25,41.96,486800,13.2054879357736,13.3679680044647,13.1417702617771,13.3679680044647,1527990.49138792,0.0,1.0
2001-11-23,41.64,41.75,41.25,41.75,137700,13.2660197260703,13.3010644467683,13.1417702617771,13.3010644467683,432219.167346172,0.0,1.0
2001-11-26,41.46,41.85,41.33,41.65,214100,13.2086738194734,13.3329232837666,13.1672573313757,13.2692056097701,672027.042329817,0.0,1.0
2001-11-27,41.58,41.95,41.3,41.47,247300,13.2469044238713,13.3647821207648,13.1576996802762,13.2118597031732,776236.747165641,0.0,1.0
2001-11-28,41.28,41.6,41.09,41.6,572800,13.1513279128766,13.253276191271,13.0907961225799,13.253276191271,1797931.29307108,0.0,1.0
2001-11-29,41.4,41.7,41.06,41.28,520700,13.1895585172745,13.2851350282692,13.0812384714804,13.1513279128766,1634397.38879558,0.0,1.0
2001-11-30,41.3,41.6,41.24,41.4,349400,13.1576996802762,13.253276191271,13.1385843780773,13.1895585172745,1096712.97800111,0.0,1.0
2001-12-03,41.39,41.48,40.81,41.48,783200,13.1863726335747,13.2150455868731,13.0015913789848,13.2150455868731,2458344.60323545,0.0,1.0
2001-12-04,41.1,41.3,40.8,41.15,857600,13.0939820062797,13.1576996802762,12.998405495285,13.1099114247789,2691874.78515671,0.0,1.0
2001-12-05,41.11,41.43,40.95,41.18,399400,13.0971678899796,13.199116168374,13.0461937507824,13.1194690758783,1253655.30456108,0.0,1.0
2001-12-06,40.65,41.0,40.41,41.0,604100,12.9506172397876,13.0621231692815,12.8741560309918,13.0621231692815,1896177.18949763,0.0,1.0
2001-12-07,41.01,41.21,40.5,41.21,618800,13.0653090529813,13.1290267269778,12.9028289842902,13.1290267269778,1942318.23350626,0.0,1.0
2001-12-10,40.68,41.1,40.6,41.01,391600,12.9601748908871,13.0939820062797,12.9346878212885,13.0653090529813,1229172.30161773,0.0,1.0
2001-12-11,40.07,40.81,39.92,40.7,348700,12.7658359851978,13.0015913789848,12.7180477297004,12.9665466582867,1094515.78542927,0.0,1.0
2001-12-12,40.74,40.8,39.9,40.07,633000,12.979290193086,12.998405495285,12.7116759623008,12.7658359851978,1986889.8542493,0.0,1.0
2001-12-13,40.87,41.21,40.7,40.74,358100,13.0207066811838,13.1290267269778,12.9665466582867,12.979290193086,1124020.94282254,0.0,1.0
2001-12-14,40.76,40.98,40.25,40.62,252500,12.9856619604857,13.0557514018818,12.8231818917946,12.9410595886881,792558.749127877,0.0,1.0
2001-12-17,40.59,40.87,40.44,40.76,271700,12.9315019375887,13.0207066811838,12.8837136820913,12.9856619604857,852824.602526906,0.0,1.0
2001-12-18,41.02,41.09,40.59,40.59,394700,13.0684949366811,13.0907961225799,12.9315019375887,12.9315019375887,1238902.72586445,0.0,1.0
2001-12-19,41.94,42.07,40.85,40.95,547900,13.361596237065,13.4030127251627,13.0143349137841,13.0461937507824,1719774.01444422,0.0,1.0
2001-12-20,41.72,41.99,41.36,41.99,624200,13.2915067956689,13.3775256555641,13.1768149824752,13.3775256555641,1959268.00477473,0.0,1.0
2001-12-21,41.13,41.49,41.12,41.4,1644200,13.2676126679202,13.3837405687335,13.2643868928976,13.3547085935302,5097069.66073203,0.515,1.0
2001-12-24,41.35,41.5,41.06,41.08,4422100,13.3385797184172,13.3869663437561,13.245032242762,13.2514837928072,13708643.5632667,0.0,1.0
2001-12-26,41.41,41.81,41.36,41.37,359900,13.3579343685528,13.4869653694564,13.3418054934398,13.3450312684624,1115700.87026971,0.0,1.0
2001-12-27,41.95,41.98,41.01,41.5,353300,13.5321262197727,13.5418035448405,13.2289033676491,13.3869663437561,1095240.67092606,0.0,1.0
2001-12-28,41.92,42.2,41.2,42.2,386700,13.5224488947049,13.6127705953375,13.2901930930783,13.6127705953375,1198781.67972575,0.0,1.0
2001-12-31,41.94,42.29,41.65,41.85,218100,13.5289004447501,13.6418025705408,13.435352969095,13.4998684695468,676116.587401568,0.0,1.0
2002-01-02,42.37,42.52,41.12,42.04,442400,13.6676087707216,13.7159953960604,13.2643868928976,13.561158194976,1371453.36206535,0.0,1.0
2002-01-03,42.14,42.45,41.81,42.45,291900,13.593415945202,13.6934149709023,13.4869653694564,13.6934149709023,904898.816426029,0.0,1.0
2002-01-04,41.79,42.53,41.35,42.53,698800,13.4805138194112,13.719221171083,13.3385797184172,13.719221171083,2166301.10626418,0.0,1.0
2002-01-07,41.48,41.63,41.26,41.48,685100,13.3805147937109,13.4289014190498,13.3095477432139,13.3805147937109,2123830.69247507,0.0,1.0
2002-01-08,40.69,41.28,40.39,41.22,603700,13.1256785669261,13.3159992932591,13.0289053162484,13.2966446431235,1871488.23390338,0.0,1.0
2002-01-09,40.81,41.1,40.28,40.63,570500,13.1643878671972,13.2579353428524,12.9934217909999,13.1063239167906,1768567.23114441,0.0,1.0
2002-01-10,41.05,41.14,40.4,40.4,552000,13.2418064677394,13.2708384429428,13.032131091271,13.032131091271,1711216.67237811,0.0,1.0
2002-01-11,41.02,41.5,40.97,41.06,479600,13.2321291426717,13.3869663437561,13.2160002675587,13.245032242762,1486774.48563866,0.0,1.0
2002-01-14,41.42,41.6,40.82,40.82,487000,13.3611601435753,13.419224093982,13.1676136422198,13.1676136422198,1509714.70914518,0.0,1.0
2002-01-15,42.01,42.1,41.52,41.6,404500,13.5514808699083,13.5805128451116,13.3934178938013,13.419224093982,1253962.21734953,0.0,1.0
2002-01-16,41.98,42.5,41.84,42.15,366700,13.5418035448405,13.7095438460153,13.4966426945242,13.5966417202246,1136781.07565408,0.0,1.0
2002-01-17,41.66,42.12,41.5,41.98,287400,13.4385787441175,13.5869643951568,13.3869663437561,13.5418035448405,890948.680509909,0.0,1.0
2002-01-18,41.74,41.9,41.5,41.6,271700,13.4643849442983,13.5159973446598,13.3869663437561,13.419224093982,842278.206313644,0.0,1.0
2002-01-22,40.95,41.75,40.87,41.72,400400,13.2095487175135,13.4676107193209,13.1837425173328,13.4579333942531,1241252.09351485,0.0,1.0
2002-01-23,40.97,41.08,40.5,41.08,287100,13.2160002675587,13.2514837928072,13.0643888414969,13.2514837928072,890018.671448832,0.0,1.0
2002-01-24,41.18,41.59,40.75,40.75,279000,13.2837415430331,13.4159983189594,13.1450332170617,13.1450332170617,864908.426799807,0.0,1.0
2002-01-25,41.15,41.26,40.96,41.1,232500,13.2740642179654,13.3095477432139,13.2127744925361,13.2579353428524,720757.022333168,0.0,1.0
2002-01-28,41.02,41.13,40.89,41.13,155900,13.2321291426717,13.2676126679202,13.190194067378,13.2676126679202,483294.708738671,0.0,1.0
2002-01-29,40.35,41.42,40.29,41.42,439100,13.016002216158,13.3611601435753,12.9966475660225,13.3611601435753,1361223.26239353,0.0,1.0
2002-01-30,40.38,40.41,39.65,40.2,244900,13.0256795412258,13.0353568662936,12.7901979645766,12.9676155908191,759197.396857606,0.0,1.0
2002-01-31,41.0,41.0,40.0,40.18,457300,13.2256775926265,13.2256775926265,12.9031000903673,12.961164040774,1417643.81209875,0.0,1.0
2002-02-01,41.06,41.1,40.8,41.1,174800,13.245032242762,13.2579353428524,13.1611620921747,13.2579353428524,541885.279586402,0.0,1.0
2002-02-04,41.0,41.3,40.67,41.06,374600,13.2256775926265,13.3224508433042,13.119227016881,13.245032242762,1161271.31426239,0.0,1.0
2002-02-05,40.61,41.09,40.54,40.95,497900,13.0998723667454,13.2547095678298,13.0772919415873,13.2095487175135,1543505.03836424,0.0,1.0
2002-02-06,40.5,40.75,40.36,40.38,443400,13.0643888414969,13.1450332170617,13.0192279911806,13.0256795412258,1374553.39226894,0.0,1.0
2002-02-07,41.0,41.15,40.72,40.9,417100,13.2256775926265,13.2740642179654,13.1353558919939,13.1934198424006,1293022.59791469,0.0,1.0
2002-02-08,40.83,41.31,40.55,40.97,726400,13.1708394172424,13.3256766183268,13.0805177166099,13.2160002675587,2251861.93988308,0.0,1.0
2002-02-11,41.04,41.17,40.26,40.5,419800,13.2385806927169,13.2805157680106,12.9869702409547,13.0643888414969,1301392.67946436,0.0,1.0
2002-02-12,41.38,41.66,41.07,41.08,417500,13.348257043485,13.4385787441175,13.2482580177846,13.2514837928072,1294262.60999612,0.0,1.0
2002-02-13,41.36,41.59,41.1,41.25,214900,13.3418054934398,13.4159983189594,13.2579353428524,13.3063219681913,666196.4907501,0.0,1.0
2002-02-14,41.54,41.63,41.13,41.35,293100,13.3998694438464,13.4289014190498,13.2676126679202,13.3385797184172,908618.852670335,0.0,1.0
2002-02-15,41.42,41.66,41.36,41.66,301500,13.3611601435753,13.4385787441175,13.3418054934398,13.4385787441175,934659.106380437,0.0,1.0
2002-02-19,41.29,41.54,41.08,41.3,405300,13.3192250682817,13.3998694438464,13.2514837928072,13.3224508433042,1256442.2415124,0.0,1.0
2002-02-20,41.24,41.41,40.79,41.41,704700,13.3030961931687,13.3579343685528,13.1579363171521,13.3579343685528,2184591.28446531,0.0,1.0
2002-02-21,41.06,41.6,41.01,41.23,357700,13.245032242762,13.419224093982,13.2289033676491,13.2998704181461,1108880.80382183,0.0,1.0
2002-02-22,41.15,41.35,40.73,40.95,549600,13.2740642179654,13.3385797184172,13.1385816670165,13.2095487175135,1703776.5998895,0.0,1.0
2002-02-25,41.0,41.32,40.81,40.95,416300,13.2256775926265,13.3289023933494,13.1643878671972,13.2095487175135,1290542.57375182,0.0,1.0
2002-02-26,41.43,41.51,40.95,40.95,285200,13.3643859185979,13.3901921187787,13.2095487175135,13.2095487175135,884128.614062025,0.0,1.0
2002-02-27,41.57,41.9,41.28,41.39,299600,13.4095467689142,13.5159973446598,13.3159992932591,13.3514828185076,928769.048993627,0.0,1.0
2002-02-28,41.42,41.8,41.42,41.57,257600,13.3611601435753,13.4837395944338,13.3611601435753,13.4095467689142,798567.78044312,0.0,1.0
2002-03-01,42.19,42.25,41.42,41.42,305200,13.6095448203149,13.6288994704505,13.3611601435753,13.3611601435753,946129.218133694,0.0,1.0
2002-03-04,42.73,42.77,42.19,42.19,290400,13.7837366715349,13.7966397716252,13.6095448203149,13.6095448203149,900248.771120655,0.0,1.0
2002-03-05,43.39,43.4,42.51,42.55,393600,13.9966378230259,13.9998635980485,13.7127696210379,13.7256727211282,1220171.88813048,0.0,1.0
2002-03-06,43.86,43.88,42.9,43.39,451000,14.1482492490878,14.1547007991329,13.8385748469189,13.9966378230259,1398113.62181617,0.0,1.0
2002-03-07,44.1,44.15,43.6,43.86,389100,14.22566784963,14.2417967247429,14.0643790985004,14.1482492490878,1206221.75221435,0.0,1.0
2002-03-08,44.08,44.31,43.63,44.15,312600,14.2192162995848,14.2934091251044,14.0740564235681,14.2417967247429,969069.441640209,0.0,1.0
2002-03-11,44.13,44.3,43.68,43.98,307100,14.2353451746977,14.2901833500818,14.0901852986811,14.1869585493589,952019.275520504,0.0,1.0
2002-03-12,43.79,44.15,43.51,44.15,340100,14.1256688239296,14.2417967247429,14.035347123297,14.2417967247429,1054320.27223876,0.0,1.0
2002-03-13,43.49,43.85,43.34,43.55,315700,14.0288955732519,14.1450234740652,13.980508947913,14.0482502233874,978679.535271317,0.0,1.0
2002-03-14,43.42,43.82,43.25,43.82,292800,14.0063151480937,14.1353461489974,13.9514769727097,14.1353461489974,907688.843609258,0.0,1.0
2002-03-15,43.58,43.66,43.37,43.42,624800,14.0579275484552,14.0837337486359,13.9901862729808,14.0063151480937,1936898.87119899,0.0,1.0
2002-03-18,43.53,43.64,42.8,43.14,424500,14.0417986733422,14.0772821985907,13.806317096693,13.9159934474611,1315962.82142121,0.0,1.0
2002-03-19,44.13,44.28,43.76,43.8,665900,14.2353451746977,14.2837318000366,14.1159914988618,14.1288945989522,2064310.11256628,0.0,1.0
2002-03-20,44.1,44.4,43.7,44.15,418700,14.22566784963,14.3224411003077,14.0966368487263,14.2417967247429,1297982.64624042,0.0,1.0
2002-03-21,44.64,44.7,43.62,44.7,896400,14.5659871145134,14.5855650541834,14.2331621401226,14.5855650541834,2747173.65087665,0.515,1.0
2002-03-22,44.53,44.94,44.28,44.6,325800,14.5300942251183,14.6638768128636,14.4485194764931,14.5529351547334,998470.744595731,0.0,1.0
2002-03-25,44.46,44.94,43.83,44.33,380000,14.5072532955033,14.6638768128636,14.3016849289678,14.4648344262182,1164576.06797537,0.0,1.0
2002-03-26,44.76,44.82,44.27,44.49,353700,14.6051429938535,14.6247209335235,14.4452564865481,14.5170422653383,1083975.14537603,0.0,1.0
2002-03-27,45.11,45.15,44.44,45.15,330700,14.7193476419287,14.7323996017088,14.5007273156132,14.7323996017088,1013487.64652489,0.0,1.0
2002-03-28,45.5,45.75,45.0,45.0,384700,14.846604249784,14.9281789984092,14.6834547525337,14.6834547525337,1178980.03513192,0.0,1.0
2002-04-01,45.39,45.63,45.1,45.63,340300,14.810711360389,14.8890231190691,14.7160846519837,14.8890231190691,1042908.51561058,0.0,1.0
2002-04-02,45.56,45.65,45.14,45.39,358200,14.8661821894541,14.8955490989592,14.7291366117638,14.810711360389,1097766.17775995,0.0,1.0
2002-04-03,45.6,45.73,45.22,45.45,319100,14.8792341492341,14.9216530185192,14.7552405313238,14.830289300059,977937.429713007,0.0,1.0
2002-04-04,45.34,45.97,44.7,45.5,457900,14.7943964106639,14.9999647771994,14.5855650541834,14.846604249784,1403314.16191033,0.0,1.0
2002-04-05,44.97,45.5,44.85,45.2,226600,14.6736657826986,14.846604249784,14.6345099033586,14.7487145514338,694455.097376897,0.0,1.0
2002-04-08,44.94,45.1,44.5,44.5,329300,14.6638768128636,14.7160846519837,14.5203052552833,14.5203052552833,1009197.10311656,0.0,1.0
2002-04-09,44.52,44.84,44.49,44.84,312500,14.5268312351733,14.6312469134135,14.5170422653383,14.6312469134135,957710.582216592,0.0,1.0
2002-04-10,45.11,45.12,44.4,44.4,438100,14.7193476419287,14.7226106318738,14.4876753558332,14.4876753558332,1342633.61942109,0.0,1.0
2002-04-11,44.53,45.4,44.52,45.11,276600,14.5300942251183,14.813974350334,14.5268312351733,14.7193476419287,847688.790531551,0.0,1.0
2002-04-12,44.78,44.8,44.28,44.55,257900,14.6116689737435,14.6181949536335,14.4485194764931,14.5366202050083,790379.389291709,0.0,1.0
2002-04-15,44.36,44.53,44.25,44.5,469100,14.4746233960532,14.5300942251183,14.4387305066581,14.5203052552833,1437638.50917697,0.0,1.0
2002-04-16,45.28,45.3,44.67,44.75,580300,14.7748184709939,14.7813444508839,14.5757760843484,14.6018800039085,1778430.24275292,0.0,1.0
2002-04-17,45.58,45.69,45.2,45.27,299700,14.8727081693441,14.9086010587392,14.7487145514338,14.7715554810489,918482.756769,0.0,1.0
2002-04-18,45.86,45.89,45.38,45.6,322700,14.9640718878043,14.9738608576393,14.807448370444,14.8792341492341,988970.255620142,0.0,1.0
2002-04-19,46.08,46.08,45.5,45.75,268100,15.0358576665945,15.0358576665945,14.846604249784,14.9281789984092,821639.062695257,0.0,1.0
2002-04-22,45.8,46.19,45.61,45.88,283200,14.9444939481343,15.0717505559896,14.8824971391791,14.9705978676943,867915.638027962,0.0,1.0
2002-04-23,46.48,46.9,45.65,45.7,364300,15.1663772643948,15.3034228420851,14.8955490989592,14.9118640486842,1116460.68832481,0.0,1.0
2002-04-24,47.06,47.4,46.4,46.7,751700,15.3556306812052,15.4665723393355,15.1402733448347,15.2381630431849,2303715.34288708,0.0,1.0
2002-04-25,45.66,46.86,45.59,46.85,676900,14.8988120889042,15.2903708823051,14.8759711592891,15.2871078923601,2074477.73792771,0.0,1.0
2002-04-26,45.26,45.95,44.75,45.74,596500,14.7682924911039,14.9934387973094,14.6018800039085,14.9249160084642,1828077.95933503,0.0,1.0
2002-04-29,44.96,45.61,44.83,45.24,590000,14.6704027927536,14.8824971391791,14.6279839234685,14.7617665112138,1808157.57922493,0.0,1.0
2002-04-30,45.34,45.68,45.0,45.16,657100,14.7943964106639,14.9053380687942,14.6834547525337,14.7356625916538,2013797.19543847,0.0,1.0
2002-05-01,45.37,45.55,45.05,45.14,403200,14.8041853804989,14.8629191995091,14.6997697022587,14.7291366117638,1235676.50159914,0.0,1.0
2002-05-02,45.97,46.0,44.93,45.48,422700,14.9999647771994,15.0097537470344,14.6606138229186,14.840078269894,1295437.64192945,0.0,1.0
2002-05-03,45.87,46.15,45.39,45.98,300200,14.9673348777493,15.0586985962095,14.810711360389,15.0032277671444,920015.093700548,0.0,1.0
2002-05-06,45.44,45.87,45.43,45.87,210200,14.827026310114,14.9673348777493,14.823763320169,14.9673348777493,644194.446022168,0.0,1.0
2002-05-07,45.01,45.4,44.83,45.4,262600,14.6867177424787,14.813974350334,14.6279839234685,14.813974350334,804783.356448245,0.0,1.0
2002-05-08,45.0,45.26,44.57,45.13,1023400,14.6834547525337,14.7682924911039,14.5431461848983,14.7258736218188,3136387.23148947,0.0,1.0
2002-05-09,44.71,45.09,44.55,45.0,691700,14.5888280441284,14.7128216620387,14.5366202050083,14.6834547525337,2119834.9111015,0.0,1.0
2002-05-10,44.45,45.5,44.32,45.25,877500,14.5039903055583,14.846604249784,14.4615714362732,14.7650295011589,2689251.31486418,0.0,1.0
2002-05-13,44.53,44.56,44.06,44.27,1317700,14.5300942251183,14.5398831949533,14.376733697703,14.4452564865481,4038320.74939777,0.0,1.0
2002-05-14,45.38,45.4,44.21,44.73,645800,14.807448370444,14.813974350334,14.4256785468781,14.5953540240185,1979166.38078551,0.0,1.0
2002-05-15,45.12,45.25,44.95,45.15,915200,14.7226106318738,14.7650295011589,14.6671398028086,14.7323996017088,2804789.51950279,0.0,1.0
2002-05-16,45.3,45.9,45.12,45.12,1643900,14.7813444508839,14.9771238475843,14.7226106318738,14.7226106318738,5038017.36353873,0.0,1.0
2002-05-17,45.27,45.7,44.23,45.3,797300,14.7715554810489,14.9118640486842,14.4322045267681,14.7813444508839,2443464.47104412,0.0,1.0
2002-05-20,46.17,46.21,45.24,45.27,532500,15.0652245760995,15.0782765358796,14.7617665112138,14.7715554810489,1631938.83209708,0.0,1.0
2002-05-21,46.7,47.04,45.95,46.17,486900,15.2381630431849,15.3491047013152,14.9934387973094,15.0652245760995,1492189.70394003,0.0,1.0
2002-05-22,47.68,47.7,46.65,46.65,548100,15.5579360577957,15.5644620376857,15.2218480934599,15.2218480934599,1679747.74436132,0.0,1.0
2002-05-23,47.25,47.6,46.91,47.3,798400,15.4176274901603,15.5318321382356,15.3066858320301,15.4339424398854,2446835.61229353,0.0,1.0
2002-05-24,46.91,47.28,46.2,47.25,524200,15.3066858320301,15.4274164599954,15.0750135459346,15.4176274901603,1606502.0390334,0.0,1.0
2002-05-28,46.73,46.96,46.4,46.71,402600,15.24795201302,15.3230007817551,15.1402733448347,15.2414260331299,1233837.69728128,0.0,1.0
2002-05-29,46.5,46.67,45.96,46.55,433900,15.1729032442848,15.2283740733499,14.9967017872544,15.1892181940098,1329761.98919609,0.0,1.0
2002-05-30,46.9,47.0,46.44,46.5,644400,15.3034228420851,15.3360527415352,15.1533253046147,15.1729032442848,1974875.83737719,0.0,1.0
2002-05-31,46.8,47.2,46.61,46.9,444000,15.270792942635,15.4013125404353,15.2087961336799,15.3034228420851,1360715.19521333,0.0,1.0
2002-06-03,45.91,46.85,45.78,46.8,453500,14.9803868375293,15.2871078923601,14.9379679682442,15.270792942635,1389829.59691272,0.0,1.0
2002-06-04,46.2,46.49,45.71,45.71,413200,15.0750135459346,15.1696402543398,14.9151270386292,14.9151270386292,1266323.24023006,0.0,1.0
2002-06-05,45.15,46.21,45.1,46.21,539200,14.7323996017088,15.0782765358796,14.7160846519837,15.0782765358796,1652472.14697979,0.0,1.0
2002-06-06,44.08,45.29,44.07,45.16,557100,14.383259677593,14.7780814609389,14.379996687648,14.7356625916538,1707329.80912916,0.0,1.0
2002-06-07,44.25,44.41,43.9,44.08,521200,14.4387305066581,14.4909383457782,14.3245258585828,14.383259677593,1597308.01744412,0.0,1.0
2002-06-10,44.49,44.71,44.05,44.25,286900,14.5170422653383,14.5888280441284,14.373470707758,14.4387305066581,879254.931321408,0.0,1.0
2002-06-11,45.08,45.92,44.6,44.6,927900,14.7095586720937,14.9836498274744,14.5529351547334,14.5529351547334,2843710.87756409,0.0,1.0
2002-06-12,45.58,45.9,44.85,44.85,546800,14.8727081693441,14.9771238475843,14.6345099033586,14.6345099033586,1675763.6683393,0.0,1.0
2002-06-13,45.87,46.6,45.35,45.41,553200,14.9673348777493,15.2055331437349,14.7976594006089,14.817237340279,1695377.5810631,0.0,1.0
2002-06-14,43.5,44.18,43.38,43.95,1462100,14.1940062607825,14.4158895770431,14.1548503814425,14.3408408083079,4480859.65522843,0.0,1.0
2002-06-17,42.8,43.62,42.7,43.51,1520400,13.965596964632,14.2331621401226,13.9329670651819,14.1972692507276,4659530.14144675,0.0,1.0
2002-06-18,43.33,43.72,42.85,42.98,1132900,14.1385354317174,14.2657920395727,13.9819119143571,14.0243307836422,3471969.01949817,0.0,1.0
2002-06-19,43.65,43.65,42.65,43.15,2158800,14.2429511099577,14.2429511099577,13.9166521154569,14.0798016127073,6616017.93564535,0.0,1.0
2002-06-20,44.15,44.47,43.78,43.8,3404200,14.406100607208,14.5105162854483,14.2853699792428,14.2918959591328,10432762.7647415,0.0,1.0
2002-06-21,45.1,45.1,44.0,44.0,1659300,14.7160846519837,14.7160846519837,14.3571557580329,14.3571557580329,5085213.34103039,0.0,1.0
2002-06-24,44.52,44.94,44.32,44.75,1050500,14.5268312351733,14.6638768128636,14.4615714362732,14.6018800039085,3219439.8931793,0.0,1.0
2002-06-25,43.95,44.65,43.85,44.4,1298900,14.3408408083079,14.5692501044584,14.3082109088578,14.4876753558332,3980704.88077161,0.0,1.0
2002-06-26,43.25,43.7,42.81,43.25,1384300,14.2804754943252,14.4290584763471,14.1351943563483,14.2804754943252,4192505.70639554,0.515,1.0
2002-06-27,43.55,43.8,42.9,43.45,677800,14.3795308156732,14.4620769167964,14.1649109527527,14.3465123752239,2052792.29054026,0.0,1.0
2002-06-28,44.64,44.64,43.0,43.0,753600,14.7394318165706,14.7394318165706,14.197929393202,14.197929393202,2282360.97691228,0.0,1.0
2002-07-01,43.98,44.56,43.85,44.35,663500,14.5215101096052,14.7130170642112,14.4785861370211,14.6436783392676,2009483.15841467,0.0,1.0
2002-07-02,42.95,43.6,42.84,43.4,892300,14.1814201729773,14.3960400358978,14.1450998884831,14.3300031549992,2702429.27242414,0.0,1.0
2002-07-03,42.7,43.25,42.3,43.0,550900,14.0988740718541,14.2804754943252,13.9668003100568,14.197929393202,1668461.60055861,0.0,1.0
2002-07-05,42.95,43.0,42.25,42.75,267700,14.1814201729773,14.197929393202,13.9502910898322,14.1153832920787,810759.067833622,0.0,1.0
2002-07-08,42.64,43.0,42.35,42.9,305400,14.0790630075845,14.197929393202,13.9833095302815,14.1649109527527,924937.688891996,0.0,1.0
2002-07-09,40.95,42.8,40.73,42.5,725300,13.5210513639912,14.1318925123034,13.4484107950027,14.0328371909554,2196651.29585254,0.0,1.0
2002-07-10,39.58,41.02,39.3,41.02,946300,13.0686987298357,13.5441642723057,12.9762470965776,13.5441642723057,2865974.2468844,0.0,1.0
2002-07-11,40.65,40.72,39.19,39.54,835000,13.4219960426433,13.4451089509578,12.9399268120834,13.055491353656,2528889.88285794,0.0,1.0
2002-07-12,39.26,40.74,38.81,40.74,667600,12.9630397203979,13.4517126390476,12.814456738376,13.4517126390476,2021900.4620311,0.0,1.0
2002-07-15,40.35,40.51,36.3,38.98,1404900,13.3229407212953,13.3757702260142,11.9856938830984,12.8705880871398,4254895.08554149,0.0,1.0
2002-07-16,39.26,40.29,38.89,40.1,1077800,12.9630397203979,13.3031296570258,12.8408714907355,13.2403946201721,3264236.54580155,0.0,1.0
2002-07-17,38.82,40.05,38.6,40.0,781100,12.8177585824209,13.2238853999474,12.7451180134325,13.2073761797228,2365647.7694615,0.0,1.0
2002-07-18,37.47,38.9,37.47,38.9,566700,12.3720096363553,12.8441733347804,12.3720096363553,12.8441733347804,1716313.64864144,0.0,1.0
2002-07-19,35.96,37.47,35.23,36.26,842200,11.8734311855708,12.3720096363553,11.6323965702908,11.9724865069187,2550695.87945265,0.0,1.0
2002-07-22,36.1,36.9,35.12,36.4,1002200,11.9196570021998,12.1838045257943,11.5960762857966,12.0187123235477,3035273.58155717,0.0,1.0
2002-07-23,34.1,36.55,33.6,36.11,1332000,11.2592881932137,12.0682399842217,11.0941959909671,11.9229588462447,4034109.37002009,0.0,1.0
2002-07-24,36.8,36.91,33.05,33.5,1291600,12.1507860853449,12.1871063698392,10.9125945684959,11.0611775505178,3911753.50023873,0.0,1.0
2002-07-25,38.01,38.2,36.1,36.7,1417300,12.5503092147816,12.6130442516352,11.9196570021998,12.1177676448956,4292449.85745457,0.0,1.0
2002-07-26,37.42,38.31,36.76,37.92,588600,12.3555004161307,12.6493645361295,12.1375787091652,12.5205926183772,1782640.22161699,0.0,1.0
2002-07-29,38.42,38.46,37.3,37.4,611700,12.6856848206237,12.6988921968034,12.3158782875915,12.3488967280408,1852601.12735834,0.0,1.0
2002-07-30,40.08,40.2,38.22,38.43,921000,13.2337909320822,13.2734130606214,12.6196479397251,12.6889866646687,2789350.39773913,0.0,1.0
2002-07-31,40.96,41.2,38.81,40.08,855100,13.5243532080361,13.6035974651145,12.814456738376,13.2337909320822,2589764.95668483,0.0,1.0
2002-08-01,40.28,41.5,39.8,40.96,651100,13.2998278129808,13.7026527864624,13.1413392988242,13.5243532080361,1971928.38650158,0.0,1.0
2002-08-02,40.27,40.93,39.66,40.28,574500,13.2965259689359,13.5144476759013,13.0951134821951,13.2998278129808,1739936.81161903,0.0,1.0
2002-08-05,40.78,41.55,40.4,40.6,920300,13.4649200152274,13.719162006687,13.33944994152,13.4054868224186,2787230.37029241,0.0,1.0
2002-08-06,41.75,42.23,41.14,41.14,773100,13.7851988875856,13.9436874017423,13.5837864008449,13.5837864008449,2341418.88435627,0.0,1.0
2002-08-07,42.24,42.24,41.36,41.89,560300,13.9469892457872,13.9469892457872,13.6564269698333,13.8314247042147,1696930.54055726,0.0,1.0
2002-08-08,42.62,42.65,41.34,42.24,494400,14.0724593194946,14.0823648516294,13.6498232817435,13.9469892457872,1497345.09950296,0.0,1.0
2002-08-09,42.01,42.84,41.93,42.62,580400,13.8710468327538,14.1450998884831,13.8446320803944,14.0724593194946,1757805.61438414,0.0,1.0
2002-08-12,42.05,42.5,41.5,41.6,870300,13.8842542089336,14.0328371909554,13.7026527864624,13.7356712269117,2635799.83838475,0.0,1.0
2002-08-13,41.37,42.35,41.35,42.05,683500,13.6597288138783,13.9833095302815,13.6531251257884,13.8842542089336,2070055.37117773,0.0,1.0
2002-08-14,42.53,42.55,41.15,41.37,468500,14.0427427230902,14.0493464111801,13.5870882448898,13.6597288138783,1418904.08397479,0.0,1.0
2002-08-15,42.45,43.22,42.24,42.53,422300,14.0163279707308,14.2705699621905,13.9469892457872,14.0427427230902,1278982.27249211,0.0,1.0
2002-08-16,41.84,42.35,41.58,42.3,412900,13.81491548399,13.9833095302815,13.7290675388218,13.9668003100568,1250513.33249347,0.0,1.0
2002-08-19,42.54,42.54,41.55,41.84,285800,14.0460445671352,14.0460445671352,13.719162006687,13.81491548399,865576.920384192,0.0,1.0
2002-08-20,42.31,42.78,41.7,42.54,638300,13.9701021541018,14.1252888242135,13.768689667361,14.0460445671352,1933162.1703332,0.0,1.0
2002-08-21,43.85,43.88,42.26,42.45,563100,14.4785861370211,14.4884916691559,13.9535929338771,14.0163279707308,1705410.65034408,0.0,1.0
2002-08-22,44.33,44.45,43.47,43.85,384000,14.6370746511778,14.6766967797169,14.3531160633137,14.4785861370211,1162986.48505084,0.0,1.0
2002-08-23,43.48,44.24,43.35,44.09,265400,14.3564179073586,14.6073580547734,14.3134939347746,14.5578303940994,803793.263365871,0.0,1.0
2002-08-26,44.08,44.19,43.6,43.6,401600,14.5545285500545,14.5908488345487,14.3960400358978,14.3960400358978,1216290.03228234,0.0,1.0
2002-08-27,43.4,44.36,43.4,44.28,395800,14.3300031549992,14.6469801833126,14.3300031549992,14.6205654309531,1198724.09058105,0.0,1.0
2002-08-28,42.98,43.27,42.45,43.1,431400,14.1913257051121,14.2870791824151,14.0163279707308,14.2309478336513,1306542.62929931,0.0,1.0
2002-08-29,42.72,42.86,42.19,42.7,347400,14.1054777599439,14.1517035765729,13.9304800255626,14.0988740718541,1052139.33569443,0.0,1.0
2002-08-30,42.91,43.24,42.2,42.72,439100,14.1682127967976,14.2771736502803,13.9337818696075,14.1054777599439,1329862.93121309,0.0,1.0
2002-09-03,41.93,42.55,41.29,42.42,607500,13.8446320803944,14.0493464111801,13.6333140615188,14.006422438596,1839880.96267809,0.0,1.0
2002-09-04,42.02,42.1,40.93,41.93,527100,13.8743486767988,13.9007634291582,13.5144476759013,13.8446320803944,1596380.66737057,0.0,1.0
2002-09-05,41.75,42.21,41.55,41.85,497800,13.7851988875856,13.9370837136525,13.719162006687,13.8182173280349,1507642.37567268,0.0,1.0
2002-09-06,42.62,42.7,41.75,42.49,633200,14.0724593194946,14.0988740718541,13.7851988875856,14.0295353469105,1917716.25607863,0.0,1.0
2002-09-09,42.07,42.49,41.46,42.4,563800,13.8908578970234,14.0295353469105,13.6894454102826,13.9998187505061,1707530.6777908,0.0,1.0
2002-09-10,40.85,42.04,40.6,42.04,674300,13.4880329235419,13.8809523648886,13.4054868224186,13.8809523648886,2042192.15330672,0.0,1.0
2002-09-11,41.61,41.76,40.77,40.77,476900,13.7389730709566,13.7885007316306,13.4616181711824,13.4616181711824,1444344.41333528,0.0,1.0
2002-09-12,41.0,41.61,40.9,41.61,744500,13.5375605842158,13.7389730709566,13.5045421437665,13.7389730709566,2254800.62010509,0.0,1.0
2002-09-13,41.73,41.9,40.81,41.0,790900,13.7785951994958,13.8347265482596,13.4748255473622,13.5375605842158,2395328.15371539,0.0,1.0
2002-09-16,41.5,41.5,40.75,41.3,623300,13.7026527864624,13.7026527864624,13.4550144830926,13.6366159055638,1887733.01076091,0.0,1.0
2002-09-17,40.59,41.92,40.58,41.8,717600,13.4021849783737,13.8413302363495,13.3988831343287,13.8017081078103,2173330.99393876,0.0,1.0
2002-09-18,41.4,42.01,40.03,40.11,1045400,13.6696343460131,13.8710468327538,13.2172817118576,13.243696464217,3166109.56112538,0.0,1.0
2002-09-19,41.04,41.56,40.69,41.3,642100,13.5507679603956,13.722463850732,13.435203418823,13.6366159055638,1944670.89075819,0.0,1.0
2002-09-20,40.48,41.05,39.65,41.05,1045800,13.3658646938794,13.5540698044405,13.0918116381502,13.5540698044405,3167321.00538066,0.0,1.0
2002-09-23,40.54,40.61,39.87,39.95,953300,13.385675758149,13.4087886664635,13.1644522071387,13.1908669594981,2887174.52135148,0.0,1.0
2002-09-24,38.84,39.97,38.45,39.96,1201500,12.9944072388247,13.3724628562262,12.8639278664473,13.3691172312934,3591257.31111232,0.515,1.0
2002-09-25,39.75,40.12,38.68,38.89,770400,13.2988591077055,13.4226472302175,12.9408772399006,13.0111353634885,2302708.80772445,0.0,1.0
2002-09-26,40.93,41.09,39.85,39.95,520000,13.6936428497708,13.7471728486949,13.3323153570331,13.3657716063607,1554268.66564993,0.0,1.0
2002-09-27,40.02,41.2,39.9,40.68,498200,13.38919098089,13.7839747229552,13.3490434816969,13.6100022264519,1489108.94082076,0.0,1.0
2002-09-30,40.7,40.96,39.32,39.9,743000,13.6166934763174,13.703679724569,13.154997235597,13.3490434816969,2220810.8049575,0.0,1.0
2002-10-01,41.85,41.99,40.45,41.05,895900,14.0014403435843,14.0482790926429,13.5330528529985,13.7337903489638,2677825.57222266,0.0,1.0
2002-10-02,41.79,42.5,41.45,41.8,690600,13.9813665939878,14.2189059642135,13.8676153462741,13.9847122189205,2064188.34711124,0.0,1.0
2002-10-03,42.22,42.6,41.8,41.8,1147500,14.1252284660963,14.252362213541,13.9847122189205,13.9847122189205,3429852.48814097,0.0,1.0
2002-10-04,40.89,42.23,40.46,42.23,1145800,13.6802603500397,14.1285740910291,13.5363984779312,14.1285740910291,3424771.22519558,0.0,1.0
2002-10-07,41.69,42.42,41.07,41.35,689000,13.9479103446602,14.1921409647514,13.7404815988294,13.8341590969465,2059405.98198617,0.0,1.0
2002-10-08,41.97,42.88,39.65,41.69,1644700,14.0415878427774,14.3460397116582,13.265402858378,13.9479103446602,4915972.45075856,0.0,1.0
2002-10-09,39.0,41.98,38.97,41.98,1513900,13.0479372377488,14.0449334677102,13.0379003629506,14.0449334677102,4525014.10178355,0.0,1.0
2002-10-10,41.94,42.34,38.2,39.2,1136400,14.0315509679791,14.1653759652894,12.7802872431283,13.114849736404,3396674.83008575,0.0,1.0
2002-10-11,41.65,42.5,40.81,41.95,858700,13.9345278449292,14.2189059642135,13.6534953505777,14.0348965929119,2566635.58306462,0.0,1.0
2002-10-14,42.07,42.1,40.0,41.66,784300,14.075044092105,14.0850809669032,13.3824997310244,13.937873469862,2344255.60474854,0.0,1.0
2002-10-15,42.48,43.35,42.11,42.7,1067100,14.212214714348,14.5032840834977,14.088426591836,14.2858184628686,3189538.64060585,0.0,1.0
2002-10-16,40.2,42.44,40.2,42.35,1229600,13.4494122296796,14.1988322146169,13.4494122296796,14.1687215902221,3675247.59862146,0.0,1.0
2002-10-17,41.65,41.66,40.25,40.75,612500,13.9345278449292,13.937873469862,13.4661403543434,13.6334216009812,1830749.14944344,0.0,1.0
2002-10-18,41.52,41.98,40.4,41.45,644300,13.8910347208034,14.0449334677102,13.5163247283347,13.8676153462741,1925798.65630433,0.0,1.0
2002-10-21,42.96,43.09,41.34,41.53,990900,14.3728047111203,14.4162978352461,13.8308134720138,13.8943803457361,2961778.50152407,0.0,1.0
2002-10-22,41.92,43.53,41.53,42.4,746000,14.0248597181136,14.5635053322874,13.8943803457361,14.1854497148859,2229777.73956703,0.0,1.0
2002-10-23,43.18,43.4,41.8,41.8,677200,14.4464084596409,14.5200122081615,13.9847122189205,13.9847122189205,2024136.03918872,0.0,1.0
2002-10-24,43.67,44.46,42.76,43.27,795100,14.6103440813459,14.8746484510337,14.3058922124651,14.4765190840357,2376536.56934282,0.0,1.0
2002-10-25,44.15,44.3,43.29,43.68,488500,14.7709340781182,14.8211184521096,14.4832103339012,14.6136897062787,1460115.85224999,0.0,1.0
2002-10-28,45.26,45.5,44.37,44.37,840900,15.1422984456542,15.2225934440403,14.8445378266389,14.8445378266389,2513431.77104813,0.0,1.0
2002-10-29,44.66,45.64,44.06,45.27,748100,14.9415609496888,15.2694321930989,14.7408234537234,15.1456440705869,2236054.59379369,0.0,1.0
2002-10-30,45.52,45.52,44.49,44.8,727600,15.2292846939058,15.2292846939058,14.8846853258319,14.9883996987474,2174780.54062864,0.0,1.0
2002-10-31,45.09,46.0,44.81,46.0,734200,15.0854228217973,15.3898746906781,14.9917453236801,15.3898746906781,2194507.79676958,0.0,1.0
2002-11-01,45.2,45.36,44.91,45.15,673200,15.1222246960576,15.1757546949817,15.0252015730077,15.1054965713938,2012180.12637604,0.0,1.0
2002-11-04,46.37,46.7,45.75,46.7,1036700,15.5136628131901,15.624068435971,15.3062340673592,15.624068435971,3098673.7032294,0.0,1.0
2002-11-05,46.37,46.57,46.03,46.57,698700,15.5136628131901,15.5805753118452,15.3999115654764,15.5805753118452,2088399.07055694,0.0,1.0
2002-11-06,46.64,46.9,46.18,46.4,965900,15.6039946863745,15.6909809346262,15.4500959394677,15.5236996879884,2887054.04644476,0.0,1.0
2002-11-07,45.06,46.41,44.35,46.41,1038500,15.075385946999,15.5270453129211,14.8378465767734,15.5270453129211,3104053.86399512,0.0,1.0
2002-11-08,43.83,45.15,43.83,45.07,772200,14.66387408027,15.1054965713938,14.66387408027,15.0787315719318,2308088.96849016,0.0,1.0
2002-11-11,44.1,44.25,43.27,43.84,500100,14.7542059534545,14.8043903274458,14.4765190840357,14.6672197052028,1494787.99940679,0.0,1.0
2002-11-12,43.41,44.55,43.03,44.18,1145400,14.5233578330943,14.9047590754285,14.3962240856495,14.7809709529165,3423575.6339143,0.0,1.0
2002-11-13,43.84,44.12,43.42,43.42,805600,14.6672197052028,14.76089720332,14.526703458027,14.526703458027,2407920.84047613,0.0,1.0
2002-11-14,44.57,44.82,44.25,44.25,511100,14.911450325294,14.9950909486129,14.8043903274458,14.8043903274458,1527666.7596417,0.0,1.0
2002-11-15,45.24,45.24,44.57,44.57,570800,15.1356071957887,15.1356071957887,14.911450325294,14.911450325294,1706108.75837112,0.0,1.0
2002-11-18,44.27,45.52,44.21,45.24,751400,14.8110815773113,15.2292846939058,14.7910078277148,15.1356071957887,2245918.22186416,0.0,1.0
2002-11-19,44.15,44.54,43.88,44.28,705800,14.7709340781182,14.9014134504957,14.6806022049338,14.8144272022441,2109620.81579948,0.0,1.0
2002-11-20,44.2,44.48,43.73,44.2,912100,14.787662202782,14.8813397008992,14.6304178309425,14.787662202782,2726247.01911405,0.0,1.0
2002-11-21,43.94,44.52,43.65,44.2,679200,14.7006759545304,14.8947222006302,14.6036528314804,14.787662202782,2030113.99559506,0.0,1.0
2002-11-22,45.43,45.6,43.8,43.95,623900,15.199174069511,15.2560496933679,14.6538372054718,14.7040215794631,1864823.50095961,0.0,1.0
2002-11-25,45.72,46.05,44.93,45.28,636400,15.2961971925609,15.4066028153419,15.0318928228732,15.1489896955197,1902185.72849927,0.0,1.0
2002-11-26,44.62,45.73,44.57,45.73,571500,14.9281784499578,15.2995428174937,14.911450325294,15.2995428174937,1708201.04311334,0.0,1.0
2002-11-27,44.76,45.0,44.52,44.69,351300,14.9750171990164,15.0553121974025,14.8947222006302,14.9515978244871,1050028.04277466,0.0,1.0
2002-11-29,44.33,44.63,44.2,44.56,277200,14.8311553269078,14.9315240748905,14.787662202782,14.9081047003612,828544.757919545,0.0,1.0
2002-12-02,43.95,44.54,43.69,44.53,464100,14.7040215794631,14.9014134504957,14.6170353312115,14.898067825563,1387184.78409257,0.0,1.0
2002-12-03,44.35,44.8,43.94,43.95,538800,14.8378465767734,14.9883996987474,14.7006759545304,14.7040215794631,1610461.45586958,0.0,1.0
2002-12-04,44.0,45.1,44.0,44.45,732100,14.7207497041269,15.0887684467301,14.7207497041269,14.8713028261009,2188230.94254292,0.0,1.0
2002-12-05,43.72,44.62,43.5,44.4,594300,14.6270722060097,14.9281784499578,14.5534684574891,14.8545747014371,1776349.74614569,0.0,1.0
2002-12-06,43.45,43.5,43.01,43.04,1046800,14.5367403328253,14.5534684574891,14.389532835784,14.3995697105823,3128862.38308145,0.0,1.0
2002-12-09,44.13,44.4,43.3,43.3,668600,14.7642428282527,14.8545747014371,14.486555958834,14.486555958834,1998430.82664144,0.0,1.0
2002-12-10,44.44,44.49,43.9,44.28,516900,14.8679572011682,14.8846853258319,14.6872934547993,14.8144272022441,1545002.8332201,0.0,1.0
2002-12-11,44.59,44.8,44.01,44.44,454200,14.9181415751595,14.9883996987474,14.7240953290596,14.8679572011682,1357593.89988116,0.0,1.0
2002-12-12,44.87,45.02,44.4,44.79,453300,15.0118190732767,15.062003447268,14.8545747014371,14.9850540738146,1354903.8194983,0.0,1.0
2002-12-13,45.43,45.68,44.7,44.7,691000,15.199174069511,15.2828146928299,14.9549434494198,14.9549434494198,2065383.93839251,0.0,1.0
2002-12-16,46.2,46.2,45.5,45.55,883200,15.4567871893332,15.4567871893332,15.2225934440403,15.2393215687041,2639865.54904236,0.0,1.0
2002-12-17,46.33,46.5,46.13,46.2,507000,15.5002803134591,15.5571559373159,15.4333678148039,15.4567871893332,1515411.94900868,0.0,1.0
2002-12-18,46.34,46.69,46.15,46.15,562600,15.5036259383918,15.6207228110383,15.4400590646695,15.4400590646695,1681599.13710511,0.0,1.0
2002-12-19,45.74,46.15,45.68,46.0,889200,15.4751881264634,15.6139031927478,15.4548883606657,15.5631537782535,2628207.66168579,0.515,1.0
2002-12-20,46.52,46.7,46.08,46.25,707000,15.7390850818338,15.7999843792269,15.5902201326505,15.647736135744,2089679.28116492,0.0,1.0
2002-12-23,45.8,46.63,45.75,46.35,555400,15.4954878922611,15.7763013191296,15.478571420763,15.6815690787402,1641595.29385997,0.0,1.0
2002-12-24,45.81,46.06,45.55,45.55,152200,15.4988711865607,15.5834535440512,15.4109055347706,15.4109055347706,449857.406779777,0.0,1.0
2002-12-26,45.95,46.31,45.83,45.9,337600,15.5462373067554,15.6680359015418,15.50563777516,15.5293208352573,997844.024499688,0.0,1.0
2002-12-27,45.37,46.14,45.25,45.95,340400,15.3500062373774,15.6105198984482,15.309406705782,15.5462373067554,1006119.98204886,0.0,1.0
2002-12-30,46.56,46.65,45.3,45.4,771900,15.7526182590323,15.7830679077288,15.3263231772801,15.3601561202763,2281504.15435814,0.0,1.0
2002-12-31,46.4,46.6,46.05,46.31,517800,15.6984855502383,15.7661514362307,15.5800702497516,15.6680359015418,1530461.00677115,0.0,1.0
2003-01-02,46.98,46.98,46.29,46.5,366400,15.8947166196163,15.8947166196163,15.6612693129425,15.7323184932345,1082968.15929113,0.0,1.0
2003-01-03,46.97,47.5,46.65,46.99,923500,15.8913333253167,16.0706479231966,15.7830679077288,15.8980999139159,2729588.14166309,0.0,1.0
2003-01-06,49.28,49.5,47.75,47.88,1786300,16.672874308529,16.7473067831206,16.1552302806871,16.1992131065821,5279765.34645672,0.0,1.0
2003-01-07,47.93,49.5,47.7,49.29,1303000,16.2161295780802,16.7473067831206,16.138313809189,16.6762576028286,3851275.95948784,0.0,1.0
2003-01-08,48.16,48.2,47.5,47.7,819000,16.2939453469715,16.30747852417,16.0706479231966,16.138313809189,2420717.58313165,0.0,1.0
2003-01-09,46.81,47.85,46.7,47.85,1310400,15.8372006165228,16.1890632236833,15.7999843792269,16.1890632236833,3873148.13301062,0.0,1.0
2003-01-10,46.23,46.42,45.75,46.22,1176700,15.6409695471448,15.7052521388376,15.478571420763,15.6375862528452,3477971.16003786,0.0,1.0
2003-01-13,45.54,46.23,45.47,46.23,1184100,15.407522240471,15.6409695471448,15.3838391803736,15.6409695471448,3499843.33356066,0.0,1.0
2003-01-14,46.39,46.39,45.4,46.0,748700,15.6951022559387,15.6951022559387,15.3601561202763,15.5631537782535,2212931.93466504,0.0,1.0
2003-01-15,46.1,47.0,46.0,46.4,700300,15.5969867212497,15.9014832082156,15.5631537782535,15.6984855502383,2069876.09702942,0.0,1.0
2003-01-16,45.57,46.36,45.53,46.1,798200,15.4176721233699,15.6849523730399,15.4041389461714,15.5969867212497,2359239.04133782,0.0,1.0
2003-01-17,45.43,45.73,45.09,45.65,517300,15.3703060031752,15.4718048321638,15.2552739969881,15.4447384777668,1528983.15720879,0.0,1.0
2003-01-21,44.8,45.85,44.79,45.5,357200,15.1571584622991,15.5124043637592,15.1537751679995,15.3939890632725,1055775.72734386,0.0,1.0
2003-01-22,44.9,45.33,44.24,44.6,572700,15.1909914052953,15.336473060179,14.9676939815203,15.0894925763067,1692728.88871733,0.0,1.0
2003-01-23,45.1,45.47,44.96,45.0,496800,15.2586572912877,15.3838391803736,15.211291171093,15.2248243482915,1468391.32515238,0.0,1.0
2003-01-24,44.03,45.11,44.03,45.11,573900,14.8966448012283,15.2620405855873,14.8966448012283,15.2620405855873,1696275.72766698,0.0,1.0
2003-01-27,42.22,43.73,42.2,43.38,1044200,14.284268532997,14.7951459722397,14.2775019443978,14.676730671753,3086341.02601474,0.0,1.0
2003-01-28,43.04,43.28,42.58,42.6,903500,14.5616986655659,14.6428977287568,14.4060671277834,14.4128337163826,2670474.15916904,0.0,1.0
2003-01-29,43.04,43.28,42.58,42.6,671200,14.5616986655659,14.6428977287568,14.4060671277834,14.4128337163826,1983865.25250056,0.0,1.0
2003-01-30,42.1,42.92,42.1,42.92,741400,14.2436690014016,14.5210991339705,14.2436690014016,14.5210991339705,2191355.3310547,0.0,1.0
2003-01-31,41.92,42.28,41.79,42.0,1305800,14.1827697040084,14.3045682987948,14.1387868781134,14.2098360584054,3859551.91703701,0.0,1.0
2003-02-03,42.5,42.58,42.02,42.06,911500,14.3790007733864,14.4060671277834,14.2166026470046,14.2301358242031,2694119.75216666,0.0,1.0
2003-02-04,42.0,42.27,41.8,42.06,630100,14.2098360584054,14.3011850044951,14.142170172413,14.2301358242031,1862386.01847527,0.0,1.0
2003-02-05,41.81,42.39,41.81,42.01,720900,14.1455534667126,14.3417845360906,14.1455534667126,14.213219352705,2130763.4989983,0.0,1.0
2003-02-06,41.95,42.3,41.81,41.82,595300,14.1929195869073,14.311334887394,14.1455534667126,14.1489367610122,1759527.68893561,0.0,1.0
2003-02-07,41.4,42.41,41.35,42.41,914000,14.0068384004282,14.3485511246898,13.9899219289301,14.3485511246898,2701508.99997841,0.0,1.0
2003-02-10,41.76,41.9,41.4,41.78,665300,14.1286369952145,14.1760031154092,14.0068384004282,14.1354035838137,1966426.62766482,0.0,1.0
2003-02-11,40.52,41.8,40.52,41.71,774900,13.7091085020616,14.142170172413,13.7091085020616,14.1117205237164,2290371.25173225,0.0,1.0
2003-02-12,39.87,40.83,39.56,40.65,1223800,13.4891943725863,13.8139906253498,13.384312249298,13.7530913279566,3617184.58881135,0.0,1.0
2003-02-13,40.46,40.77,39.26,39.67,997100,13.6888087362639,13.7936908595521,13.2828134203094,13.4215284865939,2947127.59724122,0.0,1.0
2003-02-14,41.19,41.19,40.46,40.51,929000,13.9357892201361,13.9357892201361,13.6888087362639,13.705725207762,2745844.48684897,0.0,1.0
2003-02-18,41.73,41.81,41.17,41.39,494400,14.1184871123156,14.1455534667126,13.9290226315369,14.0034551061286,1461297.6472531,0.0,1.0
2003-02-19,42.11,42.28,41.87,42.25,1107200,14.2470522957012,14.3045682987948,14.1658532325103,14.2944184158959,3272550.07087101,0.0,1.0
2003-02-20,41.98,42.61,41.85,41.95,806000,14.2030694698062,14.4162170106822,14.1590866439111,14.1929195869073,2382293.4945105,0.0,1.0
2003-02-21,41.96,42.75,41.96,42.2,559200,14.1963028812069,14.4635831308769,14.1963028812069,14.2775019443978,1652826.95053384,0.0,1.0
2003-02-24,41.61,42.2,41.61,42.1,506200,14.0778875807202,14.2775019443978,14.0778875807202,14.2436690014016,1496174.89692459,0.0,1.0
2003-02-25,42.14,42.35,41.23,41.6,999000,14.2572021786001,14.3282513588921,13.9493223973346,14.0745042864206,2952743.42557816,0.0,1.0
2003-02-26,41.25,42.14,41.07,42.14,748200,13.9560889859339,14.2572021786001,13.8951896885407,14.2572021786001,2211454.08510268,0.0,1.0
2003-02-27,41.35,41.75,41.17,41.38,693700,13.9899219289301,14.1252537009149,13.9290226315369,14.0000718118289,2050368.48280637,0.0,1.0
2003-02-28,41.44,41.6,41.27,41.5,587000,14.0203715776267,14.0745042864206,13.9628555745331,14.0406713434244,1734995.38620057,0.0,1.0
2003-03-03,41.71,41.9,41.38,41.69,549100,14.1117205237164,14.1760031154092,14.0000718118289,14.1049539351172,1622974.38937434,0.0,1.0
2003-03-04,41.39,41.8,41.33,41.71,393600,14.0034551061286,14.142170172413,13.9831553403308,14.1117205237164,1163363.17548304,0.0,1.0
2003-03-05,41.5,41.5,41.0,41.12,560900,14.0406713434244,14.0406713434244,13.8715066284434,13.9121061600388,1657851.63904583,0.0,1.0
2003-03-06,41.38,41.45,40.75,41.35,882700,14.0000718118289,14.0237548719263,13.7869242709529,13.9899219289301,2608995.61737522,0.0,1.0
2003-03-07,41.75,41.8,41.11,41.39,1023300,14.1252537009149,14.142170172413,13.9087228657392,14.0034551061286,3024566.91430844,0.0,1.0
2003-03-10,41.35,41.8,41.18,41.8,918000,13.9899219289301,14.142170172413,13.9324059258365,14.142170172413,2713331.79647722,0.0,1.0
2003-03-11,41.13,41.81,41.05,41.43,791800,13.9154894543384,14.1455534667126,13.8884230999415,14.016988283327,2340322.56693973,0.0,1.0
2003-03-12,40.95,41.4,40.45,41.13,944100,13.8545901569453,14.0068384004282,13.6854254419642,13.9154894543384,2790475.54363196,0.0,1.0
2003-03-13,41.35,41.35,40.77,41.2,702600,13.9899219289301,13.9899219289301,13.7936908595521,13.9391725144358,2076674.20501623,0.0,1.0
2003-03-14,41.4,41.6,41.11,41.43,791800,14.0068384004282,14.0745042864206,13.9087228657392,14.016988283327,2340322.56693972,0.0,1.0
2003-03-17,41.91,41.97,41.28,41.3,861600,14.1793864097088,14.1996861755065,13.9662388688327,13.973005457432,2546630.36584399,0.0,1.0
2003-03-18,41.95,42.1,41.58,41.85,1169600,14.1929195869073,14.2436690014016,14.0677376978213,14.1590866439111,3456985.69625247,0.0,1.0
2003-03-19,40.91,41.1,40.61,41.1,1901700,13.8410569797468,13.9053395714396,13.7395581507582,13.9053395714396,5620853.02544742,0.0,1.0
2003-03-20,39.06,39.97,38.66,39.5,3052600,13.3893871907475,13.7013263188473,13.2522710904838,13.5402149010375,8905154.08221184,0.515,1.0
2003-03-21,39.87,39.87,39.12,39.31,1301500,13.6670472937814,13.6670472937814,13.409954605787,13.4750847534123,3796782.42743849,0.0,1.0
2003-03-24,39.0,39.87,38.93,39.87,891400,13.3688197757079,13.6670472937814,13.3448244581618,13.6670472937814,2600424.01522756,0.0,1.0
2003-03-25,39.03,39.3,38.83,39.08,912600,13.3791034832277,13.4716568509057,13.3105454330958,13.3962429957606,2662269.41473712,0.0,1.0
2003-03-26,39.18,39.42,38.93,39.08,611100,13.4305220208266,13.5127916809848,13.3448244581618,13.3962429957606,1782722.8132214,0.0,1.0
2003-03-27,39.08,39.18,38.67,39.08,665200,13.3962429957606,13.4305220208266,13.2556989929904,13.3962429957606,1940545.27140384,0.0,1.0
2003-03-28,38.87,39.15,38.79,39.0,422500,13.3242570431222,13.4202383133068,13.2968338230695,13.3688197757079,1232532.13645237,0.0,1.0
2003-03-31,38.65,39.04,38.51,38.7,533300,13.2488431879772,13.3825313857343,13.2008525528849,13.2659827005102,1555761.86596462,0.0,1.0
2003-04-01,39.04,39.07,38.59,38.8,465800,13.3825313857343,13.3928150932541,13.2282757729376,13.3002617255761,1358848.44771483,0.0,1.0
2003-04-02,38.99,39.47,38.96,39.2,575500,13.3653918732013,13.5299311935177,13.3551081656815,13.4373778258397,1678869.21781856,0.0,1.0
2003-04-03,39.02,39.34,38.92,38.99,751900,13.3756755807211,13.485368460932,13.3413965556552,13.3653918732013,2193469.61751133,0.0,1.0
2003-04-04,39.67,39.81,39.12,39.3,503000,13.5984892436496,13.6464798787418,13.409954605787,13.4716568509057,1467369.62043915,0.0,1.0
2003-04-07,39.43,40.53,39.22,40.47,772900,13.5162195834914,13.8932888592165,13.4442336308529,13.8727214441769,2254731.56985571,0.0,1.0
2003-04-08,39.39,39.75,39.15,39.53,552400,13.502507973465,13.6259124637023,13.4202383133068,13.5504986085573,1611481.07023974,0.0,1.0
2003-04-09,39.64,39.89,39.45,39.64,1035300,13.5882055361298,13.6739030987946,13.5230753885045,13.5882055361298,3020214.25057785,0.0,1.0
2003-04-10,39.51,40.0,39.16,39.89,714300,13.5436428035441,13.7116100263671,13.4236662158134,13.6739030987946,2083781.55045664,0.0,1.0
2003-04-11,38.75,39.6,38.75,39.51,1006500,13.2831222130431,13.5744939261034,13.2831222130431,13.5436428035441,2936197.85879128,0.0,1.0
2003-04-14,38.8,39.08,38.68,38.83,736700,13.3002617255761,13.3962429957606,13.259126895497,13.3105454330958,2149127.6329573,0.0,1.0
2003-04-15,39.42,39.43,38.71,38.83,786900,13.5127916809848,13.5162195834914,13.2694106030167,13.3105454330958,2295572.87141863,0.0,1.0
2003-04-16,39.2,39.85,39.06,39.65,494100,13.4373778258397,13.6601914887682,13.3893871907475,13.5916334386364,1441406.22158845,0.0,1.0
2003-04-17,39.23,39.28,39.04,39.1,356700,13.4476615333595,13.4648010458925,13.3825313857343,13.4030988007738,1040578.01910666,0.0,1.0
2003-04-21,39.0,39.35,39.0,39.29,476100,13.3688197757079,13.4887963634386,13.3688197757079,13.4682289483991,1388895.97672183,0.0,1.0
2003-04-22,39.23,39.32,38.8,39.0,570400,13.4476615333595,13.4785126559188,13.3002617255761,13.3688197757079,1663991.31510635,0.0,1.0
2003-04-23,39.75,39.89,39.07,39.18,558200,13.6259124637023,13.6739030987946,13.3928150932541,13.4305220208266,1628401.03803009,0.0,1.0
2003-04-24,40.22,40.59,39.63,39.7,710600,13.7870238815121,13.913856274256,13.5847776336232,13.6087729511693,2072987.77790073,0.0,1.0
2003-04-25,40.17,40.4,39.76,40.29,571700,13.7698843689791,13.8487261266308,13.6293403662089,13.8110191990582,1667783.72168006,0.0,1.0
2003-04-28,40.71,40.89,40.17,40.17,545000,13.9549911043351,14.0166933494538,13.7698843689791,13.7698843689791,1589893.52512791,0.0,1.0
2003-04-29,40.68,40.82,40.46,40.75,729100,13.9447073968153,13.9926980319076,13.8692935416703,13.9687027143615,2126956.6406803,0.0,1.0
2003-04-30,40.32,40.75,40.26,40.68,735800,13.821302906578,13.9687027143615,13.8007354915385,13.9447073968153,2146502.12071398,0.0,1.0
2003-05-01,39.58,40.36,39.5,40.32,644600,13.5676381210902,13.8350145166044,13.5402149010375,13.821302906578,1880450.21338983,0.0,1.0
2003-05-02,38.76,39.88,38.56,39.69,1913000,13.2865501155497,13.670475196288,13.2179920654179,13.6053450486627,5580672.13499027,0.0,1.0
2003-05-05,39.08,39.13,38.52,38.77,1034600,13.3962429957606,13.4133825082936,13.2042804553915,13.2899780180563,3018172.18549971,0.0,1.0
2003-05-06,39.13,39.45,38.92,39.08,633900,13.4133825082936,13.5230753885045,13.3413965556552,13.3962429957606,1849235.79005245,0.0,1.0
2003-05-07,39.0,39.42,38.8,39.03,1149100,13.3688197757079,13.5127916809848,13.3002617255761,13.3791034832277,3352195.68756786,0.0,1.0
2003-05-08,39.15,39.44,38.8,38.8,792100,13.4202383133068,13.5196474859979,13.3002617255761,13.3002617255761,2310742.49771343,0.0,1.0
2003-05-09,39.48,39.49,39.09,39.25,741500,13.5333590960243,13.5367869985309,13.3996708982672,13.4545173383727,2163130.36492174,0.0,1.0
2003-05-12,39.4,39.49,39.0,39.45,667100,13.5059358759716,13.5367869985309,13.3688197757079,13.5230753885045,1946088.01947308,0.0,1.0
2003-05-13,39.68,39.82,39.41,39.5,677600,13.6019171461561,13.6499077812484,13.5093637784782,13.5402149010375,1976718.99564528,0.0,1.0
2003-05-14,39.73,39.77,39.52,39.66,736100,13.6190566586891,13.6327682687155,13.5470707060507,13.595061341143,2147377.29146176,0.0,1.0
2003-05-15,39.96,40.0,39.34,39.83,667300,13.6978984163407,13.7116100263671,13.485368460932,13.653335683755,1946671.46663827,0.0,1.0
2003-05-16,40.93,41.1,40.24,40.4,805300,14.0304049594801,14.0886793020922,13.7938796865253,13.8487261266308,2349250.01061561,0.0,1.0
2003-05-19,39.98,40.74,39.98,40.7,484600,13.7047542213539,13.9652748118549,13.7047542213539,13.9515632018285,1413692.48124218,0.0,1.0
2003-05-20,40.61,40.85,39.99,39.99,822100,13.9207120792692,14.0029817394274,13.7081821238605,13.7081821238605,2398259.57249111,0.0,1.0
2003-05-21,40.74,41.0,40.49,40.56,922400,13.9652748118549,14.0544002770263,13.8795772491901,13.9035725667362,2690858.32583116,0.0,1.0
2003-05-22,42.61,42.7,40.83,40.89,2173700,14.6062925805875,14.6371437031469,13.9961259344142,14.0166933494538,6341195.51480835,0.0,1.0
2003-05-23,44.2,44.63,42.5,42.61,1844400,15.1513290791356,15.2987288869191,14.568585653015,14.6062925805875,5380549.75733198,0.0,1.0
2003-05-27,44.82,44.95,43.91,44.05,1393800,15.3638590345443,15.40842176713,15.0519199064445,15.0999105415368,4066043.29417117,0.0,1.0
2003-05-28,44.26,44.78,44.12,44.62,824600,15.1718964941752,15.350147424518,15.1239058590829,15.2953009844125,2405552.66205592,0.0,1.0
2003-05-29,43.5,44.44,42.91,44.21,1359600,14.9113759036742,15.2335987392938,14.7091296557853,15.1547569816422,3966273.82892461,0.0,1.0
2003-05-30,43.33,43.72,43.03,43.25,1024000,14.8531015610621,14.9867897588192,14.7502644858644,14.8256783410094,2987249.48574493,0.0,1.0
2003-06-02,43.36,43.6,43.15,43.33,793300,14.8633852685819,14.9456549287401,14.7913993159435,14.8531015610621,2314243.18070454,0.0,1.0
2003-06-03,43.57,43.81,43.13,43.33,610800,14.9353712212203,15.0176408813786,14.7845435109303,14.8531015610621,1781847.64247364,0.0,1.0
2003-06-04,44.14,44.42,43.56,43.57,742700,15.1307616640961,15.2267429342806,14.9319433187138,14.9353712212203,2166631.04791284,0.0,1.0
2003-06-05,43.64,43.86,43.47,43.75,984800,14.9593665387665,15.0347803939115,14.9010921961544,14.997073466339,2872893.84136875,0.0,1.0
2003-06-06,42.96,43.73,42.91,43.64,1088200,14.7262691683183,14.9902176613258,14.7091296557853,14.9593665387665,3174536.02576915,0.0,1.0
2003-06-09,42.63,42.83,42.25,42.61,826100,14.6131483856007,14.6817064357326,14.4828880903502,14.6062925805875,2409928.51579481,0.0,1.0
2003-06-10,42.5,42.85,42.43,42.631,709700,14.568585653015,14.6885622407457,14.5445903354689,14.6134911758514,2070362.2656574,0.0,1.0
2003-06-11,41.13,42.51,40.0,42.51,3370700,14.098963009612,14.5720135555216,13.7116100263671,14.5720135555216,9833126.79843787,0.0,1.0
2003-06-12,41.71,41.73,40.3,41.0,1703400,14.2977813549943,14.3046371600075,13.8144471015648,14.0544002770263,4969219.50587685,0.0,1.0
2003-06-13,41.0,41.68,40.96,41.55,716400,14.0544002770263,14.2874976474745,14.0406886669999,14.2429349148888,2089907.74569107,0.0,1.0
2003-06-16,40.87,41.24,40.75,40.96,1132800,14.0098375444406,14.1366699371845,13.9687027143615,14.0406886669999,3304644.74360531,0.0,1.0
2003-06-17,40.48,40.88,40.44,40.88,1381300,13.8761493466835,14.0132654469472,13.8624377366571,14.0132654469472,4029577.84634713,0.0,1.0
2003-06-18,40.7,40.8,40.42,40.45,2016200,13.9515632018285,13.9858422268944,13.8555819316439,13.8658656391637,5881730.87222551,0.0,1.0
2003-06-19,40.02,40.61,40.02,40.35,1031900,13.8950028104697,14.0998516774907,13.8950028104697,14.0095792954137,2972049.632756,0.515,1.0
2003-06-20,40.08,40.2,39.968,40.18,1036700,13.9158348986414,13.9574990749846,13.8769483340543,13.9505550455941,2985874.45903491,0.0,1.0
2003-06-23,39.86,40.0,39.45,40.0,745900,13.8394505753454,13.8880587810792,13.6970979728394,13.8880587810792,2148320.40030303,0.0,1.0
2003-06-24,39.3,39.76,39.03,39.55,988700,13.6450177524103,13.8047304283927,13.551273355638,13.7318181197921,2847626.19624561,0.0,1.0
2003-06-25,39.5,40.02,39.39,39.45,735400,13.7144580463157,13.8950028104697,13.6762658846677,13.6970979728394,2118078.59281786,0.0,1.0
2003-06-26,39.8,39.98,39.4,39.59,694900,13.8186184871738,13.8811147516887,13.679737899363,13.7457061785731,2001431.62108938,0.0,1.0
2003-06-27,39.01,39.75,39.01,39.75,743200,13.5443293262475,13.8012584136975,13.5443293262475,13.8012584136975,2140543.93552112,0.0,1.0
2003-06-30,38.64,39.1,38.54,39.01,914700,13.4158647825225,13.5755774585049,13.3811446355698,13.5443293262475,2634493.45777876,0.0,1.0
2003-07-01,38.27,38.75,38.15,38.6,1375800,13.2874002387975,13.4540569441705,13.2457360624543,13.4019767237414,3962540.83219856,0.0,1.0
2003-07-02,38.74,38.79,38.3,38.49,707000,13.4505849294752,13.4679450029516,13.2978162828833,13.3637845620935,2036281.70400086,0.0,1.0
2003-07-03,38.74,38.89,38.48,38.55,440600,13.4505849294752,13.5026651499043,13.3603125473982,13.3846166502651,1269003.84552019,0.0,1.0
2003-07-07,38.55,38.98,38.47,38.8,653000,13.3846166502651,13.5339132821617,13.3568405327029,13.4714170176468,1880752.40836288,0.0,1.0
2003-07-08,38.5,38.6,38.23,38.5,725500,13.3672565767887,13.4019767237414,13.2735121800165,13.3672565767887,2089564.88861757,0.0,1.0
2003-07-09,38.21,38.73,38.18,38.4,522200,13.2665681506259,13.4471129147799,13.2561521065401,13.332536429836,1504025.89226202,0.0,1.0
2003-07-10,37.5,38.26,37.36,38.26,949600,13.0200551072618,13.2839282241023,12.971446901528,13.2839282241023,2735011.46551514,0.0,1.0
2003-07-11,37.34,37.79,37.07,37.67,931500,12.9645028721374,13.1207435334246,12.8707584753652,13.0790793570813,2682880.34975502,0.0,1.0
2003-07-14,37.4,38.0,37.39,37.56,613600,12.9853349603091,13.1936558420252,12.9818629456138,13.0408871954334,1767273.62598999,0.0,1.0
2003-07-15,37.02,37.6,36.91,37.6,859200,12.8533984018888,13.0547752542145,12.8152062402408,13.0547752542145,2474643.90392862,0.0,1.0
2003-07-16,36.61,37.22,36.34,37.22,798800,12.7110457993827,12.9228386957942,12.6173014026105,12.9228386957942,2300681.50658541,0.0,1.0
2003-07-17,37.14,37.27,36.39,36.55,826700,12.895062578232,12.9401987692706,12.6346614760868,12.6902137112111,2381038.3093317,0.0,1.0
2003-07-18,37.7,37.94,37.37,37.45,980600,13.0894954011672,13.1728237538536,12.9749189162232,13.0026950337854,2824296.8018999,0.0,1.0
2003-07-21,36.79,37.68,36.71,37.55,564700,12.7735420638976,13.0825513717766,12.7457659463354,13.0374151807381,1626433.20827338,0.0,1.0
2003-07-22,37.54,37.61,36.9,36.94,851500,13.0339431660428,13.0582472689097,12.8117342255456,12.8256222843266,2452466.57843951,0.0,1.0
2003-07-23,37.43,37.79,37.15,37.66,459000,12.9957510043949,13.1207435334246,12.8985345929273,13.0756073423861,1321999.01292276,0.0,1.0
2003-07-24,37.35,38.01,37.27,37.43,696600,12.9679748868327,13.1971278567205,12.9401987692706,12.9957510043949,2006327.91372984,0.0,1.0
2003-07-25,37.25,37.65,37.15,37.35,544900,12.93325473988,13.0721353276908,12.8985345929273,12.9679748868327,1569405.7998728,0.0,1.0
2003-07-28,36.85,37.3,36.65,37.25,922600,12.7943741520692,12.9506148133564,12.7249338581638,12.93325473988,2657246.81769617,0.0,1.0
2003-07-29,36.48,37.02,36.2,36.85,772100,12.6659096083442,12.8533984018888,12.5686931968767,12.7943741520692,2223780.91040886,0.0,1.0
2003-07-30,36.01,36.54,35.87,36.48,738200,12.5027249176666,12.6867416965159,12.4541167119328,12.6659096083442,2126143.0748139,0.0,1.0
2003-07-31,35.71,36.25,35.71,36.01,1500700,12.3985644768085,12.586053270353,12.3985644768085,12.5027249176666,4322274.33266488,0.0,1.0
2003-08-01,35.03,35.25,34.9,35.0,1166000,12.1624674775301,12.2388518008261,12.1173312864916,12.1520514334443,3358280.71692362,0.0,1.0
2003-08-04,34.97,35.29,34.64,35.15,694200,12.1416353893585,12.2527398596071,12.0270589044146,12.2041316538734,1999415.50059037,0.0,1.0
2003-08-05,34.54,35.1,34.51,34.75,617600,11.9923387574619,12.186771580397,11.9819227133761,12.0652510660626,1778794.31455577,0.0,1.0
2003-08-06,34.8,35.2,34.2,34.48,538800,12.0826111395389,12.2214917273497,11.8742902578227,11.9715066692903,1551836.74980999,0.0,1.0
2003-08-07,35.19,35.24,34.84,34.86,444800,12.2180197126544,12.2353797861308,12.09649919832,12.1034432277105,1281100.56851426,0.0,1.0
2003-08-08,35.52,35.54,35.06,35.23,575200,12.3325961975983,12.3395402269889,12.1728835216159,12.2319077714355,1656675.01575855,0.0,1.0
2003-08-11,35.07,35.57,34.8,35.4,697500,12.1763555363112,12.3499562710747,12.0826111395389,12.2909320212551,2008920.06865714,0.0,1.0
2003-08-12,35.07,35.08,34.57,35.07,729300,12.1763555363112,12.1798275510065,12.0027548015477,12.1763555363112,2100509.54275505,0.0,1.0
2003-08-13,34.72,35.2,34.65,35.16,692800,12.0548350219768,12.2214917273497,12.0305309191099,12.2076036685686,1995383.25959234,0.0,1.0
2003-08-14,34.55,34.72,34.51,34.71,541100,11.9958107721572,12.0548350219768,11.9819227133761,12.0513630072815,1558461.1457353,0.0,1.0
2003-08-15,34.72,34.83,34.0,34.47,1072800,12.0548350219768,12.0930271836247,11.8048499639173,11.968034654595,3089848.67334103,0.0,1.0
2003-08-18,34.7,35.05,34.6,34.72,413900,12.0478909925862,12.1694115069207,12.0131708456335,12.0548350219768,1192103.24934364,0.0,1.0
2003-08-19,34.65,34.76,34.48,34.5,698400,12.0305309191099,12.0687230807578,11.9715066692903,11.9784506986808,2011512.22358443,0.0,1.0
2003-08-20,34.77,34.97,34.65,34.75,633800,12.0721950954531,12.1416353893585,12.0305309191099,12.0652510660626,1825453.10324716,0.0,1.0
2003-08-21,34.97,35.11,34.67,34.8,575300,12.1416353893585,12.1902435950923,12.0374749485004,12.0826111395389,1656963.03297269,0.0,1.0
2003-08-22,34.63,35.16,34.62,34.95,411300,12.0235868897193,12.2076036685686,12.0201148750241,12.134691359968,1184614.80177589,0.0,1.0
2003-08-25,34.76,35.01,34.76,34.77,319300,12.0687230807578,12.1555234481396,12.0687230807578,12.0721950954531,919638.964763047,0.0,1.0
2003-08-26,34.85,34.93,34.67,34.76,538300,12.0999712130153,12.1277473305774,12.0374749485004,12.0687230807578,1550396.66373926,0.0,1.0
2003-08-27,34.75,34.92,34.75,34.84,396300,12.0652510660626,12.1242753158821,12.0652510660626,12.09649919832,1141412.21965422,0.0,1.0
2003-08-28,34.85,34.86,34.67,34.75,472800,12.0999712130153,12.1034432277105,12.0374749485004,12.0652510660626,1361745.38847468,0.0,1.0
2003-08-29,34.91,34.92,34.73,34.85,377000,12.1208033011869,12.1242753158821,12.058307036672,12.0999712130153,1085824.89732436,0.0,1.0
2003-09-02,35.35,35.39,34.76,34.86,754900,12.2735719477788,12.2874600065598,12.0687230807578,12.1034432277105,2174241.94957601,0.0,1.0
2003-09-03,35.62,35.8,35.46,35.5,533300,12.367316344551,12.4298126090659,12.3117641094267,12.3256521682078,1535995.80303205,0.0,1.0
2003-09-04,35.69,35.99,35.59,35.67,590800,12.3916204474179,12.495780888276,12.3569003004652,12.3846764180274,1701605.70116507,0.0,1.0
2003-09-05,35.45,35.5,35.07,35.5,995300,12.3082920947314,12.3256521682078,12.1763555363112,12.3256521682078,2866635.33237915,0.0,1.0
2003-09-08,36.56,36.57,35.52,35.65,912900,12.6936857259064,12.6971577406017,12.3325961975983,12.3777323886368,2629309.14792416,0.0,1.0
2003-09-09,36.23,36.83,36.2,36.56,714800,12.5791092409625,12.7874301226787,12.5686931968767,12.6936857259064,2058747.04670412,0.0,1.0
2003-09-10,37.05,37.3,36.27,36.3,1724800,12.8638144459746,12.9506148133564,12.5929972997436,12.6034133438294,4967720.90956249,0.0,1.0
2003-09-11,36.77,37.34,36.71,37.05,826800,12.7665980345071,12.9645028721374,12.7457659463354,12.8638144459746,2381326.32654583,0.0,1.0
2003-09-12,37.2,37.21,36.75,36.95,579600,12.9158946664037,12.9193666810989,12.7596540051165,12.8290942990219,1669347.77318089,0.0,1.0
2003-09-15,36.93,37.25,36.8,37.13,774100,12.8221502696314,12.93325473988,12.7770140785929,12.8915905635368,2229541.25469174,0.0,1.0
2003-09-16,36.9,37.05,36.76,37.01,579300,12.8117342255456,12.8638144459746,12.7631260198118,12.8499263871935,1668483.72153846,0.0,1.0
2003-09-17,36.08,36.34,35.88,36.3,1640000,12.5270290205334,12.6173014026105,12.457588726628,12.6034133438294,4723482.31196805,0.0,1.0
2003-09-18,35.59,35.78,35.47,35.66,1149000,12.5357090572716,12.6026319210222,12.4934419854292,12.5603648491797,3262113.83920714,0.515,1.0
2003-09-19,35.95,35.99,35.38,35.4,749100,12.662510272799,12.6765992967464,12.4617416815473,12.4687861935211,2126761.94686689,0.0,1.0
2003-09-22,35.41,35.81,35.38,35.73,773000,12.472308449508,12.6131986889828,12.4617416815473,12.5850206410878,2194616.185994,0.0,1.0
2003-09-23,35.5,35.69,35.49,35.57,546000,12.5040087533898,12.5709316171403,12.5004864974029,12.5286645452979,1550142.86876161,0.0,1.0
2003-09-24,35.85,36.42,35.55,35.55,1419500,12.6272877129302,12.8280563041819,12.5216200333241,12.5216200333241,4030087.54982989,0.0,1.0
2003-09-25,36.2,36.26,35.76,35.85,942700,12.7505666724707,12.7717002083919,12.5955874090484,12.6272877129302,2676409.67469153,0.0,1.0
2003-09-26,36.94,37.36,36.2,36.2,1791000,13.0112136154991,13.1591483669477,12.7505666724707,12.7505666724707,5084809.30027849,0.0,1.0
2003-09-29,37.55,37.66,37.0,37.0,1142000,13.2260712306982,13.2648160465538,13.0323471514203,13.0323471514203,3242240.21268455,0.0,1.0
2003-09-30,36.89,37.55,36.88,37.55,1145500,12.9936023355648,13.2260712306982,12.9900800795779,13.2260712306982,3252177.02594584,0.0,1.0
2003-10-01,37.25,37.36,36.76,36.89,950400,13.1204035510921,13.1591483669477,12.9478130077354,12.9936023355648,2698270.66386637,0.0,1.0
2003-10-02,37.77,37.8,37.01,37.25,764000,13.3035608624094,13.31412763037,13.0358694074072,13.1204035510921,2169064.38046497,0.0,1.0
2003-10-03,37.7,38.19,37.65,37.94,1031500,13.2789050705013,13.4514956138579,13.2612937905669,13.3634392141862,2928520.82257803,0.0,1.0
2003-10-06,37.5,37.73,37.35,37.65,543500,13.2084599507639,13.2894718384619,13.1556261109608,13.2612937905669,1543045.14500355,0.0,1.0
2003-10-07,36.79,37.31,36.65,37.27,1084100,12.9583797756961,13.1415370870133,12.9090681918799,13.1274480630658,3077856.93044773,0.0,1.0
2003-10-08,36.4,36.88,36.26,36.79,678800,12.8210117922081,12.9900800795779,12.7717002083919,12.9583797756961,1927173.95479008,0.0,1.0
2003-10-09,36.25,36.7,36.18,36.52,625000,12.7681779524051,12.9266794718142,12.743522160497,12.8632788640506,1774430.9395165,0.0,1.0
2003-10-10,35.82,36.25,35.81,36.25,512900,12.6167209449696,12.7681779524051,12.6131986889828,12.7681779524051,1456169.00620483,0.0,1.0
2003-10-13,35.83,36.1,35.69,35.9,417900,12.6202432009565,12.715344112602,12.5709316171403,12.6448989928646,1186455.50339831,0.0,1.0
2003-10-14,36.09,36.09,35.73,35.92,766800,12.7118218566151,12.7118218566151,12.5850206410878,12.6519435048383,2177013.83107401,0.0,1.0
2003-10-15,35.6,36.7,35.46,36.7,801200,12.5392313132585,12.9266794718142,12.4899197294423,12.9266794718142,2274678.50998499,0.0,1.0
2003-10-16,35.68,35.83,35.51,35.75,628100,12.5674093611535,12.6202432009565,12.5075310093767,12.5920651530615,1783232.1169765,0.0,1.0
2003-10-17,35.79,35.82,35.47,35.7,690700,12.606154177009,12.6167209449696,12.4934419854292,12.5744538731272,1960959.11987848,0.0,1.0
2003-10-20,36.31,36.31,35.62,35.72,752600,12.7893114883263,12.7893114883263,12.5462758252322,12.5814983851009,2136698.76012819,0.0,1.0
2003-10-21,35.81,36.14,35.74,36.12,556600,12.6131986889828,12.7294331365495,12.5885428970747,12.7223886245757,1580237.21749581,0.0,1.0
2003-10-22,36.74,37.05,36.13,36.65,1621000,12.9407684957617,13.0499584313547,12.7259108805626,12.9090681918799,4602164.08473,0.0,1.0
2003-10-23,36.73,36.74,36.12,36.65,500700,12.9372462397748,12.9407684957617,12.7223886245757,12.9090681918799,1421532.11426546,0.0,1.0
2003-10-24,36.7,36.73,36.37,36.37,476500,12.9266794718142,12.9372462397748,12.8104450242475,12.8104450242475,1352826.14828738,0.0,1.0
2003-10-27,36.5,36.76,36.46,36.62,612700,12.8562343520768,12.9478130077354,12.8421453281293,12.8985014239193,1739510.13862682,0.0,1.0
2003-10-28,36.96,36.96,36.43,36.43,837200,13.0182581274729,13.0182581274729,12.8315785601687,12.8315785601687,2376885.73210114,0.0,1.0
2003-10-29,37.28,37.47,36.65,36.71,1171900,13.1309703190527,13.1978931828032,12.9090681918799,12.9302017278011,3327128.98883102,0.0,1.0
2003-10-30,36.79,37.34,36.71,37.33,1265400,12.9583797756961,13.1521038549739,12.9302017278011,13.1485815989871,3592583.85738268,0.0,1.0
2003-10-31,36.88,37.2,36.8,36.95,815000,12.9900800795779,13.1027922711577,12.9619020316829,13.014735871486,2313857.94512952,0.0,1.0
2003-11-03,36.95,37.16,36.75,36.81,565900,13.014735871486,13.0887032472103,12.9442907517486,12.9654242876698,1606640.74987582,0.0,1.0
2003-11-04,36.06,36.86,36.05,36.85,1017400,12.7012550886545,12.9830355676042,12.6977328326677,12.9795133116173,2888489.66058255,0.0,1.0
2003-11-05,35.85,36.19,35.6,36.0,636500,12.6272877129302,12.7470444164838,12.5392313132585,12.6801215527333,1807080.46880361,0.0,1.0
2003-11-06,35.69,35.92,35.55,35.75,625200,12.5709316171403,12.6519435048383,12.5216200333241,12.5920651530615,1774998.75741715,0.0,1.0
2003-11-07,35.45,35.98,35.12,35.85,1379300,12.4863974734554,12.6730770407596,12.3701630258887,12.6272877129302,3915956.15180019,0.0,1.0
2003-11-10,35.59,35.7,35.21,35.5,604000,12.5357090572716,12.5744538731272,12.4018633297705,12.5040087533898,1714810.05994875,0.0,1.0
2003-11-11,35.66,35.9,35.45,35.45,410800,12.5603648491797,12.6448989928646,12.4863974734554,12.4863974734554,1166297.96792541,0.0,1.0
2003-11-12,35.84,36.0,35.59,35.66,702400,12.6237654569434,12.6801215527333,12.5357090572716,12.5603648491797,1994176.46706622,0.0,1.0
2003-11-13,36.17,36.19,35.7,35.7,597100,12.7399999045101,12.7470444164838,12.5744538731272,12.5744538731272,1695220.34237649,0.0,1.0
2003-11-14,36.27,36.46,35.98,35.98,670400,12.7752224643788,12.8421453281293,12.6730770407596,12.6730770407596,1903325.60296298,0.0,1.0
2003-11-17,36.39,36.6,36.25,36.32,1734300,12.8174895362212,12.8914569119455,12.7681779524051,12.7928337443132,4923832.92544557,0.0,1.0
2003-11-18,36.38,36.89,36.36,36.6,1299800,12.8139672802344,12.9936023355648,12.8069227682606,12.8914569119455,3690248.53629367,0.0,1.0
2003-11-19,36.68,36.75,36.25,36.29,900700,12.9196349598405,12.9442907517486,12.7681779524051,12.7822669763525,2557167.91555602,0.0,1.0
2003-11-20,36.11,36.69,36.11,36.35,619900,12.7188663685889,12.9231572158274,12.7188663685889,12.8034005122738,1759951.58305004,0.0,1.0
2003-11-21,36.36,36.41,35.9,36.1,542100,12.8069227682606,12.824534048195,12.6448989928646,12.715344112602,1539070.41969904,0.0,1.0
2003-11-24,36.76,36.8,36.3,36.36,778800,12.9478130077354,12.9619020316829,12.7857892323394,12.8069227682606,2211082.90511273,0.0,1.0
2003-11-25,37.35,37.38,36.8,36.87,744900,13.1556261109608,13.1661928789214,12.9619020316829,12.986557823591,2114837.77095335,0.0,1.0
2003-11-26,37.5,37.65,37.4,37.4,633600,13.2084599507639,13.2612937905669,13.1732373908952,13.1732373908952,1798847.10924424,0.0,1.0
2003-11-28,37.71,37.71,37.42,37.5,228400,13.2824273264881,13.2824273264881,13.1802819028689,13.2084599507639,648448.042536912,0.0,1.0
2003-12-01,37.78,37.9,37.53,37.71,543900,13.3070831183962,13.3493501902387,13.2190267187245,13.2824273264881,1544180.78080484,0.0,1.0
2003-12-02,37.57,37.82,37.52,37.8,538700,13.2331157426719,13.3211721423437,13.2155044627376,13.31412763037,1529417.51538807,0.0,1.0
2003-12-03,37.4,37.89,37.39,37.65,424600,13.1732373908952,13.3458279342518,13.1697151349083,13.2612937905669,1205477.40306993,0.0,1.0
2003-12-04,37.45,37.54,37.24,37.45,508800,13.1908486708295,13.2225489747113,13.1168812951052,13.1908486708295,1444528.73924159,0.0,1.0
2003-12-05,37.47,37.639,37.34,37.45,508100,13.1978931828032,13.2574193089814,13.1521038549739,13.1908486708295,1442541.37658934,0.0,1.0
2003-12-08,37.95,38.0,37.39,37.39,593000,13.366961470173,13.3845727501074,13.1697151349083,13.1697151349083,1683580.07541326,0.0,1.0
2003-12-09,37.54,37.95,37.52,37.95,679600,13.2225489747113,13.366961470173,13.2155044627376,13.366961470173,1929445.22639267,0.0,1.0
2003-12-10,37.75,37.97,37.55,37.55,493100,13.2965163504356,13.3740059821468,13.2260712306982,13.2260712306982,1399955.03404094,0.0,1.0
2003-12-11,37.98,38.03,37.63,37.9,633600,13.3775282381336,13.395139518068,13.2542492785932,13.3493501902387,1798847.10924425,0.0,1.0
2003-12-12,38.79,38.89,37.75,37.93,2979000,13.6628309730701,13.6980535329388,13.2965163504356,13.3599169581993,8457647.63011147,0.0,1.0
2003-12-15,39.07,39.51,39.0,39.15,1888200,13.7614541407025,13.9164334041248,13.7367983487944,13.7896321885975,5360768.7999921,0.0,1.0
2003-12-16,38.99,39.26,38.89,39.1,1094000,13.7332760928075,13.828377004453,13.6980535329388,13.7720209086631,3105963.91652969,0.0,1.0
2003-12-17,38.93,39.0,38.62,39.0,929100,13.7121425568863,13.7367983487944,13.6029526212933,13.7367983487944,2637798.05744765,0.0,1.0
2003-12-18,38.52,38.6,38.16,38.6,1067000,13.7491262447485,13.777681024073,13.6206297377882,13.777681024073,2989341.96023537,0.515,1.0
2003-12-19,38.41,38.6,38.1,38.58,1224800,13.7098634231773,13.777681024073,13.5992136532948,13.7705423292418,3431439.58097121,0.0,1.0
2003-12-22,38.5,38.5,38.2,38.35,948000,13.7419875499173,13.7419875499173,13.6349071274504,13.6884473386839,2655947.6835081,0.0,1.0
2003-12-23,38.92,38.92,38.6,38.6,938500,13.891900141371,13.891900141371,13.777681024073,13.777681024073,2629332.17402146,0.0,1.0
2003-12-24,38.75,38.88,38.66,38.8,272600,13.8312212353064,13.8776227517087,13.7990971085663,13.8490679723842,763725.040637454,0.0,1.0
2003-12-26,38.86,38.95,38.7,38.75,232400,13.8704840568776,13.9026081836177,13.8133744982286,13.8312212353064,651099.411020338,0.0,1.0
2003-12-29,39.51,39.59,38.835,38.85,1246600,14.1024916388892,14.1310464182137,13.8615606883387,13.866914709462,3492515.17116159,0.0,1.0
2003-12-30,39.7,39.75,39.51,39.51,876500,14.1703092397849,14.1881559768627,14.1024916388892,14.1024916388892,2455630.95421397,0.0,1.0
2003-12-31,39.4,39.76,39.33,39.62,594800,14.063228817318,14.1917253242783,14.0382433854091,14.1417544604604,1666411.0571209,0.0,1.0
2004-01-02,39.49,39.75,39.4,39.4,668400,14.0953529440581,14.1881559768627,14.063228817318,14.063228817318,1872611.21482785,0.0,1.0
2004-01-05,39.28,39.73,38.97,39.7,705100,14.0203966483312,14.1810172820316,13.9097468784488,14.1703092397849,1975431.13042359,0.0,1.0
2004-01-06,39.11,39.28,38.94,39.2,449800,13.9597177422667,14.0203966483312,13.8990388362021,13.9918418690067,1260174.33337757,0.0,1.0
2004-01-07,38.95,39.055,38.65,38.91,613600,13.9026081836177,13.9400863314811,13.7955277611508,13.8883307939554,1719081.74957865,0.0,1.0
2004-01-08,38.93,39.0,38.69,38.72,475400,13.8954694887865,13.9204549206955,13.809805150813,13.8205131930597,1331896.12736261,0.0,1.0
2004-01-09,38.7,38.93,38.61,38.93,419900,13.8133744982286,13.8954694887865,13.7812503714885,13.8954694887865,1176405.51930912,0.0,1.0
2004-01-12,38.33,38.61,38.32,38.6,656800,13.6813086438528,13.7812503714885,13.6777392964372,13.777681024073,1840112.27692839,0.0,1.0
2004-01-13,38.54,38.6,38.3,38.44,593500,13.7562649395796,13.777681024073,13.6706006016061,13.720571465424,1662768.9347701,0.0,1.0
2004-01-14,38.96,39.04,38.56,38.7,630400,13.9061775310332,13.9347323103577,13.7634036344107,13.8133744982286,1766149.17688133,0.0,1.0
2004-01-15,38.68,38.95,38.64,38.86,836200,13.8062358033975,13.9026081836177,13.7919584137352,13.8704840568776,2342725.16133909,0.0,1.0
2004-01-16,38.27,38.68,38.27,38.63,872100,13.6598925593594,13.8062358033975,13.6598925593594,13.7883890663196,2443303.77087279,0.0,1.0
2004-01-20,38.61,38.63,38.28,38.39,674300,13.7812503714885,13.7883890663196,13.6634619067749,13.7027247283461,1889140.84703535,0.0,1.0
2004-01-21,39.45,39.69,38.75,38.8,956800,14.0810755543958,14.1667398923693,13.8312212353064,13.8490679723842,2680602.05019045,0.0,1.0
2004-01-22,39.72,39.99,39.55,39.55,780700,14.177447934616,14.2738203148362,14.1167690285514,14.1167690285514,2187234.55328562,0.0,1.0
2004-01-23,39.18,39.75,39.14,39.73,671400,13.9847031741756,14.1881559768627,13.9704257845134,14.1810172820316,1881016.11256048,0.0,1.0
2004-01-26,38.73,39.28,38.68,39.18,643800,13.8240825404753,14.0203966483312,13.8062358033975,13.9847031741756,1803691.05342037,0.0,1.0
2004-01-27,38.71,38.9,38.7,38.73,586100,13.8169438456442,13.8847614465398,13.8133744982286,13.8240825404753,1642036.8536963,0.0,1.0
2004-01-28,39.24,39.37,38.65,38.65,1698700,14.006119258669,14.0525207750713,13.7955277611508,13.7955277611508,4759133.25946751,0.0,1.0
2004-01-29,39.24,39.47,39.14,39.21,1367500,14.006119258669,14.0882142492269,13.9704257845134,13.9954112164223,3831232.5497862,0.0,1.0
2004-01-30,39.1,39.37,38.95,39.06,814200,13.9561483948511,14.0525207750713,13.9026081836177,13.9418710051889,2281089.24463322,0.0,1.0
2004-02-02,38.91,39.19,38.9,39.1,877100,13.8883307939554,13.9882725215912,13.8847614465398,13.9561483948511,2457311.9337605,0.0,1.0
2004-02-03,38.93,39.05,38.52,38.75,1001200,13.8954694887865,13.9383016577733,13.7491262447485,13.8312212353064,2804994.53663324,0.0,1.0
2004-02-04,38.35,38.74,38.23,38.56,692200,13.6884473386839,13.8276518878908,13.6456151696971,13.7634036344107,1939290.07017331,0.0,1.0
2004-02-05,38.07,38.39,37.92,38.22,1101000,13.5885056110481,13.7027247283461,13.5349653998147,13.6420458222816,3084597.46787175,0.0,1.0
2004-02-06,39.1,39.14,38.03,38.05,1495700,13.9561483948511,13.9704257845134,13.5742282213859,13.581366916217,4190401.84622685,0.0,1.0
2004-02-09,39.6,39.62,39.2,39.2,747100,14.1346157656293,14.1417544604604,13.9918418690067,13.9918418690067,2093099.69868026,0.0,1.0
2004-02-10,39.81,39.98,39.48,39.63,825800,14.2095720613561,14.2702509674206,14.0917835966425,14.1453238078759,2313588.18253268,0.0,1.0
2004-02-11,39.8,40.01,39.41,39.67,796800,14.2060027139405,14.2809590096673,14.0667981647336,14.1596011975382,2232340.83778402,0.0,1.0
2004-02-12,39.4,39.83,39.36,39.79,743900,14.063228817318,14.2167107561872,14.0489514276557,14.202433366525,2084134.47443214,0.0,1.0
2004-02-13,39.19,39.63,39.15,39.33,532100,13.9882725215912,14.1453238078759,13.9739951319289,14.0382433854091,1490748.69450913,0.0,1.0
2004-02-17,39.41,39.52,39.25,39.33,469600,14.0667981647336,14.1060609863048,14.0096886060846,14.0382433854091,1315646.65841287,0.0,1.0
2004-02-18,39.88,39.93,39.35,39.39,778700,14.234557493265,14.2524042303428,14.0453820802402,14.0596594699024,2181631.28813054,0.0,1.0
2004-02-19,39.9,40.78,39.76,40.0,1241600,14.2416961880961,14.5557987606657,14.1917253242783,14.2773896622518,3478507.0082739,0.0,1.0
2004-02-20,39.75,40.3,39.65,40.2,1350800,14.1881559768627,14.3844700847187,14.1524625027071,14.348776610563,3784445.28574128,0.0,1.0
2004-02-23,39.76,39.99,39.69,39.7,494700,14.1917253242783,14.2738203148362,14.1667398923693,14.1703092397849,1385967.63610912,0.0,1.0
2004-02-24,39.65,39.78,39.5,39.65,502000,14.1524625027071,14.1988640191094,14.0989222914736,14.1524625027071,1406419.55392517,0.0,1.0
2004-02-25,39.95,40.02,39.6,39.65,665700,14.259542925174,14.2845283570829,14.1346157656293,14.1524625027071,1865046.80686849,0.0,1.0
2004-02-26,39.95,40.1,39.85,39.9,629200,14.259542925174,14.3130831364074,14.2238494510183,14.2416961880961,1762787.21778828,0.0,1.0
2004-02-27,40.46,40.51,39.93,39.95,1583800,14.4415796433677,14.4594263804455,14.2524042303428,14.259542925174,4437225.67630813,0.0,1.0
2004-03-01,40.43,40.74,40.25,40.7,716100,14.430871601121,14.5415213710034,14.3666233476408,14.5272439813412,2006249.08877652,0.0,1.0
2004-03-02,40.25,40.74,40.25,40.45,888400,14.3666233476408,14.5415213710034,14.3666233476408,14.4380102959521,2488970.38188671,0.0,1.0
2004-03-03,40.27,40.53,40.15,40.25,1152200,14.373762042472,14.4665650752766,14.3309298734852,14.3666233476408,3228041.05584179,0.0,1.0
2004-03-04,40.65,40.81,40.38,40.38,719600,14.5093972442634,14.5665068029124,14.4130248640432,14.4130248640432,2016054.80279791,0.0,1.0
2004-03-05,41.75,41.8,40.58,40.65,1126700,14.9020254599753,14.9198721970531,14.4844118123544,14.5093972442634,3156599.42511452,0.0,1.0
2004-03-08,41.75,42.03,41.6,41.65,1313900,14.9020254599753,15.0019671876111,14.8484852487418,14.8663319858197,3681065.04363004,0.0,1.0
2004-03-09,41.7,41.83,41.52,41.74,664700,14.8841787228975,14.9305802392998,14.8199304694173,14.8984561125597,1862245.17429096,0.0,1.0
2004-03-10,41.6,42.29,41.58,41.8,1022400,14.8484852487418,15.0947702204157,14.8413465539107,14.9198721970531,2864389.14727709,0.0,1.0
2004-03-11,41.11,41.78,41.1,41.6,689600,14.6735872253793,14.912733502222,14.6700178779637,14.8484852487418,1932005.8254717,0.0,1.0
2004-03-12,41.38,41.63,41.06,41.11,821000,14.7699596055995,14.8591932909885,14.6557404883014,14.6735872253793,2300140.34616048,0.0,1.0
2004-03-15,41.5,41.58,41.22,41.48,758800,14.8127917745862,14.8413465539107,14.7128500469505,14.8056530797551,2125878.79983749,0.0,1.0
2004-03-16,41.73,41.92,41.5,41.54,1266800,14.8948867651442,14.9627043660399,14.8127917745862,14.8270691642485,3549108.14922789,0.0,1.0
2004-03-17,41.94,42.16,41.8,41.8,810600,14.969843060871,15.0483687040134,14.9198721970531,14.9198721970531,2271003.36735407,0.0,1.0
2004-03-18,41.15,41.725,41.0,41.55,1771900,14.871686006943,15.0794920690084,14.8174757298825,15.0162467457711,4902852.63997367,0.515,1.0
2004-03-19,40.89,41.23,40.87,41.15,590500,14.7777215267047,14.9005981547086,14.7704934897633,14.871686006943,1633915.2795894,0.0,1.0
2004-03-22,40.48,41.1,40.31,40.94,539800,14.6295467694059,14.8536159145895,14.5681084554039,14.7957916190582,1493628.22679485,0.0,1.0
2004-03-23,40.41,40.83,40.38,40.5,685200,14.604248640111,14.7560374158805,14.5934065846989,14.6367748063473,1895950.46498671,0.0,1.0
2004-03-24,40.35,40.52,40.25,40.4,475700,14.5825645292868,14.6440028432887,14.5464243445797,14.6006346216403,1316263.33361672,0.0,1.0
2004-03-25,40.37,40.47,40.25,40.37,615600,14.5897925662282,14.6259327509352,14.5464243445797,14.5897925662282,1703367.05523324,0.0,1.0
2004-03-26,40.6,40.68,40.4,40.42,542700,14.6729149910543,14.70182713882,14.6006346216403,14.6078626585817,1501652.53553458,0.0,1.0
2004-03-29,40.88,40.98,40.48,40.61,540200,14.774107508234,14.810247692941,14.6295467694059,14.676529009525,1494735.02800033,0.0,1.0
2004-03-30,41.2,41.2,40.71,40.91,448300,14.8897560992965,14.8897560992965,14.7126691942321,14.7849495636461,1240447.45104137,0.0,1.0
2004-03-31,41.15,41.23,41.0,41.2,471700,14.871686006943,14.9005981547086,14.8174757298825,14.8897560992965,1305195.32156193,0.0,1.0
2004-04-01,41.5,41.58,41.09,41.1,398200,14.9981766534176,15.0270888011832,14.8500018961188,14.8536159145895,1101820.60005504,0.0,1.0
2004-04-02,41.32,41.58,41.13,41.58,460000,14.933124320945,15.0270888011832,14.8644579700016,15.0270888011832,1272821.38630164,0.0,1.0
2004-04-05,41.44,41.47,41.14,41.43,497200,14.9764925425934,14.9873345980055,14.8680719884723,14.9728785241227,1375753.89841126,0.0,1.0
2004-04-06,41.52,41.52,41.25,41.3,377800,15.005404690359,15.005404690359,14.90782619165,14.9258962840035,1045373.73857557,0.0,1.0
2004-04-07,40.95,41.42,40.9,41.42,443600,14.7994056375289,14.969264505652,14.7813355451754,14.969264505652,1227442.53687698,0.0,1.0
2004-04-08,40.7,41.19,40.63,40.96,400900,14.7090551757614,14.8861420808258,14.6837570464664,14.8030196559996,1109291.50819202,0.0,1.0
2004-04-12,39.96,41.02,39.65,41.02,807200,14.4416178089293,14.8247037668239,14.3295832363375,14.8247037668239,2233524.83265803,0.0,1.0
2004-04-13,39.25,39.91,38.75,39.9,922700,14.1850224975094,14.4235477165758,14.0043215739743,14.4199336981051,2553113.68074029,0.0,1.0
2004-04-14,39.05,39.22,38.61,39.15,619000,14.1127421280954,14.1741804420973,13.9537253153844,14.1488823128024,1712774.86547982,0.0,1.0
2004-04-15,38.87,39.51,38.75,39.35,883100,14.0476897956227,14.2789869777477,14.0043215739743,14.2211626822165,2443540.36139779,0.0,1.0
2004-04-16,39.39,39.48,38.95,39.25,887700,14.2356187560993,14.2681449223356,14.0766019433883,14.1850224975094,2456268.5752608,0.0,1.0
2004-04-19,39.25,39.38,39.15,39.38,702500,14.1850224975094,14.2320047376286,14.1488823128024,14.2320047376286,1943819.61712371,0.0,1.0
2004-04-20,39.1,39.51,39.1,39.25,778300,14.1308122204489,14.2789869777477,14.1308122204489,14.1850224975094,2153558.44556211,0.0,1.0
2004-04-21,38.77,39.13,38.77,39.1,1384000,14.0115496109157,14.141654275861,14.0115496109157,14.1308122204489,3829532.17095973,0.0,1.0
2004-04-22,39.16,39.34,38.55,38.78,993000,14.1524963312731,14.2175486637458,13.9320412045602,14.0151636293864,2747633.99260334,0.0,1.0
2004-04-23,39.18,39.25,38.95,39.12,674500,14.1597243682145,14.1850224975094,14.0766019433883,14.1380402573903,1866343.53274013,0.0,1.0
2004-04-26,39.43,39.49,39.16,39.2,633500,14.2500748299821,14.2717589408063,14.1524963312731,14.1669524051559,1752896.40917846,0.0,1.0
2004-04-27,39.25,39.61,39.11,39.53,545000,14.1850224975094,14.3151271624547,14.1344262389196,14.2862150146891,1508016.64246608,0.0,1.0
2004-04-28,39.18,39.46,38.96,39.25,718500,14.1597243682145,14.2609168853942,14.080215961859,14.1850224975094,1988091.6653429,0.0,1.0
2004-04-29,38.82,39.41,38.64,39.28,823300,14.0296197032692,14.2428467930407,13.9645673707965,14.1958645529215,2278073.58117858,0.0,1.0
2004-04-30,39.02,39.16,38.85,38.93,621500,14.1019000726833,14.1524963312731,14.0404617586813,14.0693739064469,1719692.37301407,0.0,1.0
2004-05-03,39.31,39.47,38.82,39.0,534200,14.2067066083336,14.2645309038649,14.0296197032692,14.0946720357418,1478133.00991813,0.0,1.0
2004-05-04,39.3,39.66,39.06,39.31,572800,14.2030925898629,14.3331972548082,14.1163561465661,14.2067066083336,1584939.32624693,0.0,1.0
2004-05-05,39.53,39.69,39.34,39.45,529200,14.2862150146891,14.3440393102204,14.2175486637458,14.2573028669235,1464297.99484964,0.0,1.0
2004-05-06,39.71,39.99,39.15,39.54,808200,14.3512673471618,14.4524598643414,14.1488823128024,14.2898290331598,2236291.83567171,0.0,1.0
2004-05-07,39.05,39.55,38.79,39.48,1155000,14.1127421280954,14.2934430516305,14.0187776478571,14.2681449223356,3195888.48082261,0.0,1.0
2004-05-10,38.19,39.0,37.98,39.0,1124000,13.8019365396149,14.0946720357418,13.7260421517301,14.0946720357418,3110111.38739794,0.0,1.0
2004-05-11,38.25,38.55,38.0,38.5,660100,13.8236206504391,13.9320412045602,13.7332701886715,13.9139711122067,1826498.68934287,0.0,1.0
2004-05-12,38.33,38.45,37.88,38.23,624700,13.8525327982047,13.8959010198532,13.6899019670231,13.8163926134977,1728546.78265792,0.0,1.0
2004-05-13,38.59,38.65,38.11,38.3,583900,13.946497278443,13.9681813892672,13.7730243918493,13.8416907427926,1615653.05969899,0.0,1.0
2004-05-14,39.0,39.2,38.55,38.55,442000,14.0946720357418,14.1669524051559,13.9320412045602,13.9320412045602,1223015.33205507,0.0,1.0
2004-05-17,38.55,38.93,38.47,38.83,477500,13.9320412045602,14.0693739064469,13.9031290567946,14.0332337217399,1321243.93904138,0.0,1.0
2004-05-18,38.45,38.91,38.45,38.7,366900,13.8959010198532,14.0621458695055,13.8959010198532,13.9862514816208,1015213.40572625,0.0,1.0
2004-05-19,38.5,38.97,38.41,38.7,554100,13.9139711122067,14.0838299803297,13.8814449459704,13.9862514816208,1533196.36989074,0.0,1.0
2004-05-20,38.53,38.75,38.46,38.5,534400,13.9248131676188,14.0043215739743,13.8995150383239,13.9139711122067,1478686.41052087,0.0,1.0
2004-05-21,38.55,38.69,38.37,38.63,342000,13.9320412045602,13.9826374631501,13.8669888720876,13.9609533523258,946315.030685139,0.0,1.0
2004-05-24,38.92,38.95,38.61,38.75,331600,14.0657598879762,14.0766019433883,13.9537253153844,14.0043215739743,917538.199342667,0.0,1.0
2004-05-25,39.38,39.45,38.64,38.92,487900,14.2320047376286,14.2573028669235,13.9645673707965,14.0657598879762,1350020.77038385,0.0,1.0
2004-05-26,39.48,39.86,39.09,39.2,752100,14.2681449223356,14.4054776242223,14.1271982019782,14.1669524051559,2081062.96660319,0.0,1.0
2004-05-27,40.0,40.08,39.69,39.72,1008800,14.4560738828122,14.4849860305778,14.3440393102204,14.3548813656325,2791352.64021978,0.0,1.0
2004-05-28,40.21,40.25,40.0,40.1,636300,14.5319682706969,14.5464243445797,14.4560738828122,14.4922140675192,1760644.01761682,0.0,1.0
2004-06-01,39.97,40.21,39.92,40.21,457300,14.4452318274,14.5319682706969,14.4271617350465,14.5319682706969,1265350.47816466,0.0,1.0
2004-06-02,40.06,40.25,39.8,40.03,415100,14.4777579936364,14.5464243445797,14.3837935133981,14.4669159382243,1148582.95098655,0.0,1.0
2004-06-03,39.69,40.06,39.61,40.06,477700,14.3440393102204,14.4777579936364,14.3151271624547,14.4777579936364,1321797.33964412,0.0,1.0
2004-06-04,39.65,39.89,39.51,39.74,428100,14.3295832363375,14.4163196796344,14.2789869777477,14.3621094025739,1184553.99016465,0.0,1.0
2004-06-07,40.12,40.12,39.66,39.66,345100,14.4994421044606,14.4994421044606,14.3331972548082,14.3331972548082,954892.740027605,0.0,1.0
2004-06-08,40.11,40.13,39.85,40.06,515900,14.4958280859899,14.5030561229313,14.4018636057516,14.4777579936364,1427496.85476743,0.0,1.0
2004-06-09,39.89,40.2,39.79,40.11,429400,14.4163196796344,14.5283542522262,14.3801794949274,14.4958280859899,1188151.09408245,0.0,1.0
2004-06-10,40.13,40.18,39.84,39.84,581700,14.5030561229313,14.5211262152848,14.3982495872809,14.3982495872809,1609565.65306884,0.0,1.0
2004-06-14,39.99,40.14,39.86,40.14,455600,14.4524598643414,14.506670141402,14.4054776242223,14.506670141402,1260646.57304138,0.0,1.0
2004-06-15,39.99,40.49,39.94,40.2,633900,14.4524598643414,14.6331607878766,14.4343897719879,14.5283542522262,1754003.21038395,0.0,1.0
2004-06-16,40.42,40.47,40.1,40.15,965200,14.6078626585817,14.6259327509352,14.4922140675192,14.5102841598727,2670711.3088225,0.0,1.0
2004-06-17,40.15,40.35,39.9,40.07,2160600,14.6964061111139,14.7696136135354,14.604896733087,14.6671231101453,5902673.71111896,0.515,1.0
2004-06-18,40.46,40.62,40.16,40.16,1086200,14.8098777398672,14.8684437418044,14.700066486235,14.700066486235,2967455.42211303,0.0,1.0
2004-06-21,40.67,40.78,40.46,40.58,572100,14.8867456174098,14.9270097437416,14.8098777398672,14.8538022413201,1562954.56360786,0.0,1.0
2004-06-22,40.63,40.86,40.49,40.6,548000,14.8721041169255,14.9562927447102,14.8208588652304,14.8611229915623,1497114.31717726,0.0,1.0
2004-06-23,40.68,40.73,40.46,40.68,489700,14.8904059925308,14.9087078681362,14.8098777398672,14.8904059925308,1337841.02394472,0.0,1.0
2004-06-24,40.54,40.8,40.54,40.57,354800,14.8391607408358,14.9343304939837,14.8391607408358,14.850141866199,969299.561559292,0.0,1.0
2004-06-25,40.36,40.65,40.25,40.65,375300,14.7732739886565,14.8794248671676,14.7330098623246,14.8794248671676,1025304.7504318,0.0,1.0
2004-06-28,40.61,40.99,40.47,40.56,447800,14.8647833666833,15.0038776212842,14.8135381149883,14.846481491078,1223371.88181018,0.0,1.0
2004-06-29,40.17,40.71,40.1,40.68,486600,14.7037268613561,14.9013871178941,14.6781042355085,14.8904059925308,1329371.94660302,0.0,1.0
2004-06-30,40.54,40.6,39.71,40.2,602500,14.8391607408358,14.8611229915623,14.5353496057866,14.7147079867193,1646006.16076514,0.0,1.0
2004-07-01,40.33,40.57,40.0,40.43,583700,14.7622928632932,14.850141866199,14.6415004842978,14.798896614504,1594645.30462841,0.0,1.0
2004-07-02,40.82,40.82,40.35,40.35,459600,14.9416512442259,14.9416512442259,14.7696136135354,14.7696136135354,1255609.01491728,0.0,1.0
2004-07-06,40.8,41.0,40.72,40.8,950900,14.9343304939837,15.0075379964052,14.9050474930151,14.9343304939837,2597821.17555449,0.0,1.0
2004-07-07,40.71,40.93,40.26,40.5,752000,14.9013871178941,14.9819153705577,14.7366702374457,14.8245192403515,2054434.24546952,0.0,1.0
2004-07-08,40.46,40.71,40.4,40.71,973600,14.8098777398672,14.9013871178941,14.7879154891408,14.9013871178941,2659836.67737916,0.0,1.0
2004-07-09,40.5,40.6,40.4,40.46,630600,14.8245192403515,14.8611229915623,14.7879154891408,14.8098777398672,1722774.24892697,0.0,1.0
2004-07-12,40.45,40.58,40.4,40.5,583600,14.8062173647461,14.8538022413201,14.7879154891408,14.8245192403515,1594372.10858513,0.0,1.0
2004-07-13,40.37,40.56,40.33,40.44,463100,14.7769343637775,14.846481491078,14.7622928632932,14.8025569896251,1265170.8764321,0.0,1.0
2004-07-14,40.52,40.63,40.23,40.37,448300,14.8318399905937,14.8721041169255,14.7256891120825,14.7769343637775,1224737.86202658,0.0,1.0
2004-07-15,40.77,40.87,40.4,40.52,492300,14.9233493686205,14.9599531198313,14.7879154891408,14.8318399905937,1344944.12107001,0.0,1.0
2004-07-16,41.13,41.22,40.91,41.0,499000,15.0551228729792,15.0880662490689,14.9745946203156,15.0075379964052,1363248.2559698,0.0,1.0
2004-07-19,41.28,41.48,41.04,41.07,436200,15.1100284997953,15.1832360022168,15.0221794968895,15.0331606222528,1191681.14078964,0.0,1.0
2004-07-20,41.2,41.5,41.14,41.35,641500,15.0807454988267,15.190556752459,15.0587832481003,15.1356511256428,1752552.61764455,0.0,1.0
2004-07-21,40.56,41.45,40.56,41.45,554300,14.846481491078,15.1722548768536,14.846481491078,15.1722548768536,1514325.66790393,0.0,1.0
2004-07-22,40.07,40.65,39.95,40.57,601400,14.6671231101453,14.8794248671676,14.6231986086924,14.850141866199,1643001.00428906,0.0,1.0
2004-07-23,39.92,40.15,39.78,40.07,547500,14.6122174833292,14.6964061111139,14.5609722316341,14.6671231101453,1495748.33696086,0.0,1.0
2004-07-26,39.7,40.12,39.52,39.96,677800,14.5316892306656,14.6854249857507,14.4658024784862,14.6268589838135,1851722.78135537,0.0,1.0
2004-07-27,39.52,39.94,39.31,39.85,467500,14.4658024784862,14.6195382335713,14.3889346009437,14.5865948574817,1277191.50233644,0.0,1.0
2004-07-28,39.55,39.75,39.38,39.53,738600,14.4767836038494,14.5499911062709,14.4145572267912,14.4694628536073,2017825.97566994,0.0,1.0
2004-07-29,39.7,40.06,39.58,39.66,596400,14.5316892306656,14.6634627350242,14.4877647292127,14.5170477301813,1629341.20212503,0.0,1.0
2004-07-30,40.17,40.17,39.71,39.71,656200,14.7037268613561,14.7037268613561,14.5353496057866,14.5353496057866,1792712.43600678,0.0,1.0
2004-08-02,40.29,40.38,39.98,40.17,549400,14.7476513628089,14.7805947388986,14.6341797340556,14.7037268613561,1500939.06178319,0.0,1.0
2004-08-03,40.31,40.46,40.12,40.3,1039300,14.7549721130511,14.8098777398672,14.6854249857507,14.75131173793,2839326.47781446,0.0,1.0
2004-08-04,40.45,40.57,40.05,40.31,444500,14.8062173647461,14.850141866199,14.6598023599032,14.7549721130511,1214356.41238192,0.0,1.0
2004-08-05,40.03,40.52,39.92,40.45,451400,14.652481609661,14.8318399905937,14.6122174833292,14.8062173647461,1233206.93936828,0.0,1.0
2004-08-06,40.04,40.51,39.97,40.03,1426900,14.6561419847821,14.8281796154726,14.6305193589346,14.652481609661,3898234.34156976,0.0,1.0
2004-08-09,40.23,40.4,39.95,40.05,575200,14.7256891120825,14.7879154891408,14.6231986086924,14.6598023599032,1571423.64094956,0.0,1.0
2004-08-10,40.13,40.38,40.01,40.35,376000,14.6890853608718,14.7805947388986,14.6451608594189,14.7696136135354,1027217.12273476,0.0,1.0
2004-08-11,39.82,40.13,39.73,40.13,900300,14.5756137321184,14.6890853608718,14.5426703560288,14.6890853608718,2459583.97765455,0.0,1.0
2004-08-12,39.56,39.9,39.55,39.9,618500,14.4804439789705,14.604896733087,14.4767836038494,14.604896733087,1689717.52769003,0.0,1.0
2004-08-13,39.56,39.66,39.39,39.66,506000,14.4804439789705,14.5170477301813,14.4182176019122,14.5170477301813,1382371.97899944,0.0,1.0
2004-08-16,39.87,39.91,39.61,39.63,444400,14.5939156077238,14.6085571082081,14.4987458545759,14.506066604818,1214083.21633864,0.0,1.0
2004-08-17,39.96,40.05,39.84,40.0,419600,14.6268589838135,14.6598023599032,14.5829344823606,14.6415004842978,1146330.59760507,0.0,1.0
2004-08-18,40.45,40.45,39.98,39.98,477800,14.8062173647461,14.8062173647461,14.6341797340556,14.6341797340556,1305330.69479434,0.0,1.0
2004-08-19,40.15,40.45,40.1,40.45,425000,14.6964061111139,14.8062173647461,14.6781042355085,14.8062173647461,1161083.18394222,0.0,1.0
2004-08-20,40.06,40.23,39.96,40.15,433300,14.6634627350242,14.7256891120825,14.6268589838135,14.6964061111139,1183758.4555345,0.0,1.0
2004-08-23,40.08,40.2,39.92,39.95,419200,14.6707834852664,14.7147079867193,14.6122174833292,14.6231986086924,1145237.81343195,0.0,1.0
2004-08-24,40.54,40.59,40.1,40.25,747300,14.8391607408358,14.8574626164412,14.6781042355085,14.7330098623246,2041594.03143534,0.0,1.0
2004-08-25,40.89,40.92,40.57,40.63,427200,14.9672738700734,14.9782549954366,14.850141866199,14.8721041169255,1167093.49689439,0.0,1.0
2004-08-26,40.75,40.97,40.54,40.9,475400,14.9160286183784,14.996556871042,14.8391607408358,14.9709342451945,1298773.9897556,0.0,1.0
2004-08-27,40.82,40.89,40.64,40.89,518500,14.9416512442259,14.9672738700734,14.8757644920466,14.9672738700734,1416521.48440951,0.0,1.0
2004-08-30,40.81,40.92,40.67,40.77,435500,14.9379908691048,14.9782549954366,14.8867456174098,14.9233493686205,1189768.76848667,0.0,1.0
2004-08-31,41.32,41.32,40.81,40.83,588400,15.1246700002796,15.1246700002796,14.9379908691048,14.945311619347,1607485.51866259,0.0,1.0
2004-09-01,41.41,41.5,41.11,41.42,540000,15.1576133763693,15.190556752459,15.047802122737,15.1612737514904,1475258.63371482,0.0,1.0
2004-09-02,41.49,41.51,41.3,41.45,268800,15.1868963773379,15.19421712758,15.1173492500375,15.1722548768536,734350.964338042,0.0,1.0
2004-09-03,41.26,41.57,41.19,41.49,429500,15.1027077495532,15.2161793783065,15.0770851237056,15.1868963773379,1173377.00588984,0.0,1.0
2004-09-07,41.64,41.64,41.37,41.48,423200,15.241802004154,15.241802004154,15.142971875885,15.1832360022168,1156165.65516317,0.0,1.0
2004-09-08,41.1,41.7,41.05,41.7,659900,15.044141747616,15.2637642548804,15.0258398720106,15.2637642548804,1802820.68960816,0.0,1.0
2004-09-09,40.86,41.35,40.78,41.2,574100,14.9562927447102,15.1356511256428,14.9270097437416,15.0807454988267,1568418.48447347,0.0,1.0
2004-09-10,41.1,41.13,40.72,40.99,437300,15.044141747616,15.0551228729792,14.9050474930151,15.0038776212842,1194686.29726572,0.0,1.0
2004-09-13,41.21,41.21,40.97,41.18,536500,15.0844058739478,15.0844058739478,14.996556871042,15.0734247485846,1465696.7722,0.0,1.0
2004-09-14,40.92,41.35,40.82,41.33,698800,14.9782549954366,15.1356511256428,14.9416512442259,15.1283303754007,1909093.95044429,0.0,1.0
2004-09-15,40.72,41.14,40.61,41.03,405300,14.9050474930151,15.0587832481003,14.8647833666833,15.0185191217685,1107263.56341596,0.0,1.0
2004-09-16,41.26,41.35,40.86,40.92,625000,15.1027077495532,15.1356511256428,14.9562927447102,14.9782549954366,1707475.27050326,0.0,1.0
2004-09-17,41.14,41.31,41.11,41.27,941000,15.2472925668356,15.3102979080209,15.2361739772147,15.2954731218596,2538991.0917171,0.515,1.0
2004-09-20,41.16,41.22,41.01,41.02,336200,15.2547049599162,15.2769421391581,15.1991120118116,15.2028182083519,907129.442120395,0.0,1.0
2004-09-21,41.26,41.34,41.11,41.23,470300,15.2917669253193,15.3214164976418,15.2361739772147,15.2806483356984,1268955.90906967,0.0,1.0
2004-09-22,41.13,41.26,40.94,41.24,412300,15.2435863702953,15.2917669253193,15.1731686360294,15.2843545322387,1112461.2402922,0.0,1.0
2004-09-23,40.83,41.23,40.83,41.18,404200,15.132400474086,15.2806483356984,15.132400474086,15.2621173529968,1090605.95034224,0.0,1.0
2004-09-24,41.44,41.85,41.15,41.45,951000,15.3584784630449,15.5104325211976,15.2509987633759,15.3621846595852,2565972.93116149,0.0,1.0
2004-09-27,41.55,41.65,41.23,41.44,471200,15.3992466249883,15.4363085903914,15.2806483356984,15.3584784630449,1271384.27461966,0.0,1.0
2004-09-28,41.85,42.0,41.66,41.68,582600,15.5104325211976,15.5660254693023,15.4400147869317,15.4474271800124,1571961.96603017,0.0,1.0
2004-09-29,41.98,42.0,41.55,41.85,482200,15.5586130762217,15.5660254693023,15.3992466249883,15.5104325211976,1301064.29800848,0.0,1.0
2004-09-30,42.19,42.21,41.81,42.02,668700,15.6364432035682,15.6438555966488,15.4956077350364,15.5734378623829,1804275.60364636,0.0,1.0
2004-10-01,42.13,42.22,42.02,42.22,603200,15.6142060243263,15.6475617931891,15.5734378623829,15.6475617931891,1627544.55528561,0.0,1.0
2004-10-04,42.25,42.47,42.07,42.3,490200,15.65868038281,15.7402167066968,15.5919688450844,15.6772113655116,1322649.769564,0.0,1.0
2004-10-05,42.25,42.35,42.2,42.34,487500,15.65868038281,15.6957423482131,15.6401494001085,15.6920361516728,1315364.67291402,0.0,1.0
2004-10-06,42.5,42.52,42.12,42.3,453500,15.7513352963178,15.7587476893984,15.610499827786,15.6772113655116,1223626.41880309,0.0,1.0
2004-10-07,41.96,42.5,41.92,42.35,529700,15.551200683141,15.7513352963178,15.5363758969798,15.6957423482131,1429228.03536934,0.0,1.0
2004-10-08,42.23,42.26,42.0,42.05,301800,15.6512679897294,15.6623865793503,15.5660254693023,15.5845564520038,814311.914431691,0.0,1.0
2004-10-11,42.1,42.35,42.02,42.23,243400,15.6030874347054,15.6957423482131,15.5734378623829,15.6512679897294,656737.972076452,0.0,1.0
2004-10-12,42.49,42.64,42.1,42.18,501200,15.7476290997775,15.8032220478821,15.6030874347054,15.6327370070279,1352329.79295283,0.0,1.0
2004-10-13,41.84,42.75,41.67,42.62,472800,15.5067263246573,15.8439902098255,15.443720983472,15.7958096548015,1275701.36893076,0.0,1.0
2004-10-14,41.94,42.01,41.7,42.0,367400,15.5437882900604,15.5697316658426,15.454839573093,15.5660254693023,991312.781186891,0.0,1.0
2004-10-15,42.13,42.38,41.97,42.17,678200,15.6142060243263,15.7068609378341,15.5549068796813,15.6290308104875,1829908.35111853,0.0,1.0
2004-10-18,41.68,42.38,41.64,42.33,489100,15.4474271800124,15.7068609378341,15.4326023938511,15.6883299551325,1319681.76722511,0.0,1.0
2004-10-19,41.61,42.04,41.44,41.87,390500,15.4214838042302,15.5808502554635,15.3584784630449,15.5178449142782,1053640.83030343,0.0,1.0
2004-10-20,41.76,41.79,41.5,41.71,554600,15.4770767523348,15.4881953419558,15.3807156422868,15.4585457696333,1496412.81558587,0.0,1.0
2004-10-21,42.05,42.2,41.61,41.82,562300,15.5845564520038,15.6401494001085,15.4214838042302,15.4993139315767,1517188.83195805,0.0,1.0
2004-10-22,41.93,42.24,41.84,42.22,397900,15.5400820935201,15.6549741862697,15.5067263246573,15.6475617931891,1073607.39149228,0.0,1.0
2004-10-25,42.09,42.25,41.85,42.11,560800,15.5993812381651,15.65868038281,15.5104325211976,15.6067936312457,1513141.55604139,0.0,1.0
2004-10-26,42.6,42.6,42.0,42.23,693700,15.7883972617209,15.7883972617209,15.5660254693023,15.6512679897294,1871730.20225733,0.0,1.0
2004-10-27,42.09,42.55,42.04,42.55,631700,15.5993812381651,15.7698662790193,15.5808502554635,15.7698662790193,1704442.79770212,0.0,1.0
2004-10-28,42.06,42.23,41.71,42.1,639700,15.5882626485441,15.6512679897294,15.4585457696333,15.6030874347054,1726028.26925763,0.0,1.0
2004-10-29,42.71,43.44,42.1,42.16,617600,15.8291654236643,16.0997177711069,15.6030874347054,15.6253246139472,1666398.40408553,0.0,1.0
2004-11-01,43.09,43.1,42.73,42.78,649200,15.9700008921961,15.9737070887364,15.8365778167449,15.8551087994465,1751661.0167298,0.0,1.0
2004-11-02,42.61,43.16,42.57,43.1,647200,15.7921034582612,15.9959442679782,15.7772786720999,15.9737070887364,1746264.64884092,0.0,1.0
2004-11-03,43.55,43.55,43.0,43.0,707200,16.1404859330503,16.1404859330503,15.9366451233333,15.9366451233333,1908155.68550727,0.0,1.0
2004-11-04,44.39,44.43,43.64,43.75,632200,16.4518064424364,16.4666312285976,16.1738417019131,16.2146098638565,1705791.88967434,0.0,1.0
2004-11-05,43.44,44.27,42.47,43.6,1309200,16.0997177711069,16.4073320839527,15.7402167066968,16.1590169157519,3532462.42005955,0.0,1.0
2004-11-08,43.95,43.99,43.54,43.67,399500,16.2887337946627,16.303558580824,16.13677973651,16.1849602915341,1077924.48580338,0.0,1.0
2004-11-09,43.54,43.99,43.26,43.95,826900,16.13677973651,16.303558580824,16.0330062333813,16.2887337946627,2231128.30365661,0.0,1.0
2004-11-10,43.71,43.93,43.35,43.64,480700,16.1997850776953,16.2813214015821,16.0663620022441,16.1738417019131,1297017.02209183,0.0,1.0
2004-11-11,43.97,43.97,43.4,43.75,640900,16.2961461877434,16.2961461877434,16.0848929849457,16.2146098638565,1729266.08999095,0.0,1.0
2004-11-12,44.72,44.75,43.8,43.85,645800,16.5741109282666,16.5852295178875,16.2331408465581,16.2516718292596,1742487.19131871,0.0,1.0
2004-11-15,44.58,44.75,44.26,44.65,494600,16.5222241767023,16.5852295178875,16.4036258874123,16.5481675524844,1334521.77891953,0.0,1.0
2004-11-16,44.35,44.66,44.3,44.58,426700,16.4369816562751,16.5518737490248,16.4184506735736,16.5222241767023,1151315.08909213,0.0,1.0
2004-11-17,44.4,45.0,43.56,44.96,753900,16.4555126389767,16.6778844313953,16.1441921295906,16.6630596452341,2034160.87571256,0.0,1.0
2004-11-18,44.78,44.95,44.59,44.84,419100,16.5963481075085,16.6593534486937,16.5259303732426,16.6185852867503,1130808.89111438,0.0,1.0
2004-11-19,44.37,44.96,44.02,44.95,540900,16.4443940493558,16.6630596452341,16.3146771704449,16.6593534486937,1459447.69554705,0.0,1.0
2004-11-22,44.39,44.66,44.27,44.27,1246200,16.4518064424364,16.5518737490248,16.4073320839527,16.4073320839527,3362476.83155988,0.0,1.0
2004-11-23,44.7,44.7,44.2,44.4,1349600,16.566698535186,16.566698535186,16.3813887081705,16.4555126389767,3641469.05141488,0.0,1.0
2004-11-24,45.23,45.49,45.14,45.35,999100,16.7631269518224,16.8594880618705,16.7297711829596,16.8076013103061,2695755.57888901,0.0,1.0
2004-11-26,45.3,45.43,44.99,45.05,144600,16.7890703276046,16.8372508826286,16.674178234855,16.6964154140968,390157.39836588,0.0,1.0
2004-11-29,44.33,45.37,44.33,45.31,580900,16.4295692631945,16.8150137033868,16.4295692631945,16.7927765241449,1567375.05332462,0.0,1.0
2004-11-30,43.88,44.48,43.85,44.48,532100,16.2627904188806,16.4851622112992,16.2516718292596,16.4851622112992,1435703.67683599,0.0,1.0
2004-12-01,43.13,44.18,43.1,44.1,1222200,15.9848256783573,16.3739763150899,15.9737070887364,16.3443267427674,3297720.41689335,0.0,1.0
2004-12-02,43.0,43.29,42.71,43.14,956300,15.9366451233333,16.0441248230023,15.8291654236643,15.9885318748976,2580273.30606702,0.0,1.0
2004-12-03,43.46,43.56,43.1,43.11,978300,16.1071301641875,16.1441921295906,15.9737070887364,15.9774132852767,2639633.35284468,0.0,1.0
2004-12-06,43.85,43.94,43.19,43.39,547900,16.2516718292596,16.2850275981224,16.0070628575992,16.0811867884054,1478334.98315813,0.0,1.0
2004-12-07,43.91,44.13,43.69,44.1,888800,16.2739090085015,16.3554453323883,16.1923726846147,16.3443267427674,2398145.88981739,0.0,1.0
2004-12-08,43.68,44.11,43.58,44.1,575200,16.1886664880744,16.3480329393077,16.1516045226713,16.3443267427674,1551995.40484131,0.0,1.0
2004-12-09,43.64,43.91,43.42,43.76,525000,16.1738417019131,16.2739090085015,16.0923053780263,16.2183160603968,1416546.57083048,0.0,1.0
2004-12-10,43.53,44.3,43.25,44.3,582700,16.1330735399697,16.4184506735736,16.029300036841,16.4184506735736,1572231.78442461,0.0,1.0
2004-12-13,44.12,44.17,43.81,43.85,719800,16.351739135848,16.3702701185496,16.2368470430984,16.2516718292596,1942152.8032072,0.0,1.0
2004-12-14,43.97,44.29,43.8,44.24,726800,16.2961461877434,16.4147444770333,16.2331408465581,16.3962134943317,1961040.09081826,0.0,1.0
2004-12-15,44.74,44.75,44.0,44.08,951200,16.5815233213472,16.5852295178875,16.3072647773643,16.3369143496868,2566512.56795039,0.0,1.0
2004-12-16,44.16,44.49,44.05,44.47,1132200,16.5574330438352,16.6811638614182,16.5161894379742,16.6736650239889,3019668.07702814,0.515,1.0
2004-12-17,43.69,43.69,42.92,43.0,2071200,16.3812103642473,16.3812103642473,16.0925051232203,16.1225004729374,5524056.28081671,0.0,1.0
2004-12-20,43.3,44.0,43.25,44.0,646000,16.2349830343765,16.497442344401,16.2162359408033,16.497442344401,1722933.73764368,0.0,1.0
2004-12-21,43.5,43.65,43.16,43.65,652800,16.3099714086692,16.3662126893887,16.1824911723716,16.3662126893887,1741069.88225046,0.0,1.0
2004-12-22,43.25,43.73,43.17,43.5,625900,16.2162359408033,16.3962080391058,16.1862405910862,16.3099714086692,1669325.42785012,0.0,1.0
2004-12-23,43.16,43.49,43.05,43.4,518700,16.1824911723716,16.3062219899546,16.1412475665106,16.2724772215228,1383414.44228448,0.0,1.0
2004-12-27,42.59,43.24,42.57,43.24,502700,15.9687743056373,16.2124865220886,15.961275468208,16.2124865220886,1340741.16085678,0.0,1.0
2004-12-28,42.55,42.63,42.26,42.5,431200,15.9537766307787,15.9837719804958,15.8450434880543,15.9350295372055,1150044.93447671,0.0,1.0
2004-12-29,42.93,42.96,42.59,42.72,455500,16.0962545419349,16.1075027980788,15.9687743056373,16.0175167489275,1214854.98064504,0.0,1.0
2004-12-30,43.12,43.21,42.81,42.98,377200,16.167493497513,16.2012382659447,16.0512615173593,16.1150016355081,1006022.6096582,0.0,1.0
2004-12-31,43.13,43.4,43.05,43.26,384500,16.1712429162276,16.2724772215228,16.1412475665106,16.2199853595179,1025492.29430959,0.0,1.0
2005-01-03,42.76,43.45,42.67,43.33,793500,16.0325144237861,16.291224315096,15.9987696553544,16.2462312905204,2116328.05080536,0.0,1.0
2005-01-04,42.75,43.07,42.72,43.0,608400,16.0287650050715,16.1487464039398,16.0175167489275,16.1225004729374,1622651.52628856,0.0,1.0
2005-01-05,42.5,42.95,42.4,42.91,739900,15.9350295372055,16.1037533793642,15.8975353500592,16.0887557045056,1973372.55802254,0.0,1.0
2005-01-06,42.68,42.84,42.48,42.55,585300,16.002519074069,16.0625097735032,15.9275306997763,15.9537766307787,1561041.97622732,0.0,1.0
2005-01-07,42.71,43.19,42.48,42.98,511700,16.0137673302129,16.1937394285155,15.9275306997763,16.1150016355081,1364744.88165986,0.0,1.0
2005-01-10,43.02,43.12,42.68,42.85,538200,16.1299993103666,16.167493497513,16.002519074069,16.0662591922178,1435422.50402451,0.0,1.0
2005-01-11,42.74,43.09,42.6,43.09,474600,16.0250155863568,16.1562452413691,15.9725237243519,16.1562452413691,1265796.21034937,0.0,1.0
2005-01-12,42.66,42.95,42.42,42.95,379700,15.9950202366397,16.1037533793642,15.9050341874884,16.1037533793642,1012690.30988128,0.0,1.0
2005-01-13,42.86,43.15,42.75,42.82,725500,16.0700086109325,16.1787417536569,16.0287650050715,16.0550109360739,1934966.6047376,0.0,1.0
2005-01-14,43.26,43.3,42.65,42.9,703700,16.2199853595179,16.2349830343765,15.9912708179251,16.085006285791,1876824.25879235,0.0,1.0
2005-01-18,43.75,43.77,43.2,43.33,867500,16.4037068765351,16.4112057139644,16.1974888472301,16.2462312905204,2313691.97740851,0.0,1.0
2005-01-19,43.59,44.0,43.55,43.9,404100,16.3437161771009,16.497442344401,16.3287185022424,16.4599481572547,1077767.06405853,0.0,1.0
2005-01-20,43.5,43.65,43.28,43.6,457300,16.3099714086692,16.3662126893887,16.2274841969472,16.3474655958156,1219655.72480566,0.0,1.0
2005-01-21,43.12,43.72,43.08,43.69,344400,16.167493497513,16.3924586203912,16.1524958226545,16.3812103642473,918542.382731399,0.0,1.0
2005-01-24,43.0,43.33,42.86,43.33,733000,16.1225004729374,16.2462312905204,16.0700086109325,16.2462312905204,1954969.70540684,0.0,1.0
2005-01-25,42.77,43.36,42.6,43.25,669900,16.0362638425007,16.2574795466643,15.9725237243519,16.2162359408033,1786676.95177632,0.0,1.0
2005-01-26,43.18,43.25,42.86,43.0,568600,16.1899900098008,16.2162359408033,16.0700086109325,16.1225004729374,1516501.73873715,0.0,1.0
2005-01-27,43.39,43.57,43.2,43.27,387600,16.2687278028082,16.3362173396717,16.1974888472301,16.2237347782326,1033760.24258621,0.0,1.0
2005-01-28,43.1,43.5,42.82,43.5,687300,16.1599946600837,16.3099714086692,16.0550109360739,16.3099714086692,1833084.14532895,0.0,1.0
2005-01-31,43.81,43.81,43.25,43.35,514500,16.4262033888229,16.4262033888229,16.2162359408033,16.2537301279497,1372212.70590972,0.0,1.0
2005-02-01,43.95,44.05,43.77,43.93,528400,16.4786952508278,16.5161894379742,16.4112057139644,16.4711964133986,1409285.11915004,0.0,1.0
2005-02-02,43.97,44.21,43.72,44.06,467100,16.4861940882571,16.5761801374084,16.3924586203912,16.5199388566888,1245793.10968013,0.0,1.0
2005-02-03,44.0,44.1,43.73,43.97,324300,16.497442344401,16.5349365315474,16.3962080391058,16.4861940882571,864934.072937843,0.0,1.0
2005-02-04,44.62,44.62,43.98,44.2,565300,16.7299063047085,16.7299063047085,16.4899435069718,16.5724307186938,1507700.37444268,0.0,1.0
2005-02-07,44.64,44.69,44.43,44.62,417000,16.7374051421378,16.756152235711,16.6586673491304,16.7299063047085,1112172.39720962,0.0,1.0
2005-02-08,44.77,44.77,44.56,44.64,344000,16.7861475854281,16.7861475854281,16.7074097924207,16.7374051421378,917475.550695704,0.0,1.0
2005-02-09,44.72,44.93,44.61,44.75,493800,16.7674004918549,16.8461382848622,16.7261568859939,16.7786487479988,1317004.14806261,0.0,1.0
2005-02-10,44.75,44.95,44.58,44.95,407400,16.7786487479988,16.8536371222915,16.71490862985,16.8536371222915,1086568.42835299,0.0,1.0
2005-02-11,44.82,44.82,44.34,44.75,567500,16.8048946790012,16.8048946790012,16.6249225806987,16.7786487479988,1513567.950639,0.0,1.0
2005-02-14,44.71,45.0,44.68,44.84,588400,16.7636510731402,16.8723842158647,16.7524028169963,16.8123935164305,1569309.92450394,0.0,1.0
2005-02-15,44.64,44.88,44.55,44.8,559200,16.7374051421378,16.8273911912891,16.703660373706,16.797395841572,1491431.18589837,0.0,1.0
2005-02-16,44.98,44.98,44.37,44.6,343900,16.8648853784354,16.8648853784354,16.6361708368426,16.7224074672792,917208.842686784,0.0,1.0
2005-02-17,44.71,45.05,44.66,44.98,529500,16.7636510731402,16.8911313094379,16.744903979567,16.8648853784354,1412218.90724819,0.0,1.0
2005-02-18,44.24,44.77,44.23,44.77,484500,16.5874283935523,16.7861475854281,16.5836789748377,16.7861475854281,1292200.30323276,0.0,1.0
2005-02-22,43.21,44.28,43.21,44.28,819500,16.2012382659447,16.6024260684109,16.2012382659447,16.6024260684109,2185672.13312539,0.0,1.0
2005-02-23,43.39,43.78,43.32,43.4,878600,16.2687278028082,16.414955132679,16.2424818718057,16.2724772215228,2343296.56639898,0.0,1.0
2005-02-24,43.44,43.5,43.01,43.45,806200,16.2874748963814,16.3099714086692,16.126249891652,16.291224315096,2150199.9679386,0.0,1.0
2005-02-25,43.9,44.23,43.23,43.48,994300,16.4599481572547,16.5836789748377,16.208737103374,16.3024725712399,2651877.73272308,0.0,1.0
2005-02-28,44.22,44.25,43.69,44.08,1015300,16.579929556123,16.5911778122669,16.3812103642473,16.5274376941181,2707886.41459696,0.0,1.0
2005-03-01,44.95,44.95,44.26,44.3,1071000,16.8536371222915,16.8536371222915,16.5949272309816,16.6099249058401,2856442.77556716,0.0,1.0
2005-03-02,45.15,45.2,44.9,44.95,980600,16.9286254965842,16.9473725901574,16.8348900287183,16.8536371222915,2615338.73550062,0.0,1.0
2005-03-03,45.3,45.38,45.06,45.24,652300,16.9848667773038,17.0148621270209,16.8948807281525,16.962370265016,1739736.34220584,0.0,1.0
2005-03-04,45.79,45.94,45.36,45.45,575400,17.168588294321,17.2248295750405,17.0073632895916,17.0411080580233,1534637.88334392,0.0,1.0
2005-03-07,46.37,46.44,45.81,45.94,806200,17.3860545797699,17.4123005107724,17.1760871317503,17.2248295750405,2150199.9679386,0.0,1.0
2005-03-08,46.0,46.21,45.83,46.17,497000,17.2473260873284,17.3260638803357,17.1835859691795,17.3110662054772,1325538.80434815,0.0,1.0
2005-03-09,45.46,46.0,45.32,46.0,651200,17.044857476738,17.2473260873284,16.9923656147331,17.2473260873284,1736802.55410768,0.0,1.0
2005-03-10,46.3,46.3,45.55,45.7,898300,17.3598086487674,17.3598086487674,17.0786022451697,17.1348435258893,2395838.04415685,0.0,1.0
2005-03-11,45.89,46.8,45.73,46.3,654700,17.2060824814673,17.5472795844993,17.1460917820332,17.3598086487674,1746137.33442,0.0,1.0
2005-03-14,46.66,46.75,45.94,45.95,630100,17.4947877224944,17.5285324909261,17.2248295750405,17.2285789937552,1680527.16422489,0.0,1.0
2005-03-15,46.38,46.99,46.28,46.86,634300,17.3898039984845,17.6185185400774,17.3523098113382,17.5697760967871,1691728.90059967,0.0,1.0
2005-03-16,46.23,46.8,45.96,46.39,1049500,17.333562717765,17.5472795844993,17.2323284124698,17.3935534171992,2799100.55364867,0.0,1.0
2005-03-17,45.65,46.0,45.34,45.95,660600,17.3091914961199,17.4419016171197,17.1916482460914,17.4229430284054,1742218.28944235,0.515,1.0
2005-03-18,45.44,45.7,45.05,45.66,655300,17.22956542352,17.3281500848341,17.0816884315487,17.3129832138627,1728240.45575472,0.0,1.0
2005-03-21,45.33,45.63,45.09,45.54,403400,17.1878565283486,17.3016080606342,17.0968553025201,17.2674826009485,1063897.75652595,0.0,1.0
2005-03-22,44.4,45.39,44.3,45.33,683200,16.8352267782633,17.2106068348057,16.7973096008348,17.1878565283486,1801821.88214807,0.0,1.0
2005-03-23,44.47,44.54,43.3696,44.2,986500,16.8617688024633,16.8883108266633,16.4445281820399,16.7593924234063,2601723.19487569,0.0,1.0
2005-03-24,44.65,44.99,44.4,44.42,482700,16.9300197218346,17.0589381250916,16.8352267782633,16.842810213749,1273037.79641814,0.0,1.0
2005-03-28,44.82,45.04,44.64,44.77,427300,16.9944789234631,17.0778967138059,16.9262280040918,16.9755203347489,1126929.87447581,0.0,1.0
2005-03-29,44.61,44.98,44.48,44.87,964400,16.9148528508632,17.0551464073488,16.8655605202062,17.0134375121774,2543438.26572541,0.0,1.0
2005-03-30,45.25,45.25,44.61,44.61,656000,17.1575227864058,17.1575227864058,16.9148528508632,16.9148528508632,1730086.58473233,0.0,1.0
2005-03-31,45.48,45.63,45.25,45.25,651100,17.2447322944914,17.3016080606342,17.1575227864058,17.1575227864058,1717163.68188906,0.0,1.0
2005-04-01,45.46,45.93,45.18,45.81,560100,17.2371488590057,17.4153595929197,17.1309807622058,17.3698589800055,1477166.91479966,0.0,1.0
2005-04-04,45.77,45.78,45.01,45.3,554000,17.3546921090341,17.3584838267769,17.0665215605773,17.17648137512,1461079.21942334,0.0,1.0
2005-04-05,45.84,46.08,45.7,45.85,562600,17.381234133234,17.4722353590625,17.3281500848341,17.3850258509769,1483760.23257685,0.0,1.0
2005-04-06,45.94,46.2,45.81,46.0,464500,17.4191513106626,17.5177359719767,17.3698589800055,17.4419016171197,1225038.44300026,0.0,1.0
2005-04-07,46.01,46.21,45.65,45.84,422800,17.4456933348625,17.5215276897196,17.3091914961199,17.381234133234,1115061.90247688,0.0,1.0
2005-04-08,45.91,46.13,45.78,45.95,509000,17.407776157434,17.4911939477768,17.3584838267769,17.4229430284054,1342399.49943408,0.0,1.0
2005-04-11,46.05,46.2,45.82,45.91,527700,17.4608602058339,17.5177359719767,17.3736506977483,17.407776157434,1391717.5164074,0.0,1.0
2005-04-12,46.19,46.34,45.76,46.05,685300,17.5139442542339,17.5708200203767,17.3509003912912,17.4608602058339,1807360.2690809,0.0,1.0
2005-04-13,46.25,46.38,45.98,46.19,756000,17.536694560691,17.5859868913481,17.434318181634,17.5139442542339,1993819.29581958,0.0,1.0
2005-04-14,45.72,46.26,45.64,46.25,635000,17.3357335203198,17.5404862784338,17.305399778377,17.536694560691,1674702.71540402,0.0,1.0
2005-04-15,44.92,45.78,44.89,45.77,751000,17.0323961008917,17.3584838267769,17.0210209476631,17.3546921090341,1980632.66026522,0.0,1.0
2005-04-18,45.12,45.21,44.45,44.89,810500,17.1082304557487,17.1423559154344,16.8541853669776,17.0210209476631,2137553.62336213,0.0,1.0
2005-04-19,45.23,45.23,44.76,45.12,714400,17.1499393509201,17.1499393509201,16.971728617006,17.1082304557487,1884106.48800728,0.0,1.0
2005-04-20,44.41,45.13,44.4,45.13,824400,16.8390184960062,17.1120221734915,16.8352267782633,17.1120221734915,2174212.47020326,0.0,1.0
2005-04-21,44.95,45.05,44.41,44.62,710200,17.0437712541202,17.0816884315487,16.8390184960062,16.9186445686061,1873029.71414162,0.0,1.0
2005-04-22,45.33,45.4,44.6,44.75,1114000,17.1878565283486,17.2143985525486,16.9110611331204,16.9679368992632,2937982.40151192,0.0,1.0
2005-04-25,45.75,46.09,45.41,45.41,898400,17.3471086735484,17.4760270768053,17.2181902702914,17.2181902702914,2369374.67640782,0.0,1.0
2005-04-26,45.33,45.81,45.32,45.64,490900,17.1878565283486,17.3698589800055,17.1840648106057,17.305399778377,1294663.87872729,0.0,1.0
2005-04-27,46.0,46.3,45.01,45.3,760200,17.4419016171197,17.5556531494052,17.0665215605773,17.17648137512,2004896.06968524,0.0,1.0
2005-04-28,45.42,45.89,45.13,45.6,783300,17.2219819880343,17.4001927219483,17.1120221734915,17.2902329074056,2065818.3259464,0.0,1.0
2005-04-29,45.95,46.05,45.325,45.46,709900,17.4229430284054,17.4608602058339,17.1859606694772,17.2371488590057,1872238.51600836,0.0,1.0
2005-05-02,46.24,46.39,45.94,46.05,587900,17.5329028429481,17.5897786090909,17.4191513106626,17.4608602058339,1550484.60848192,0.0,1.0
2005-05-03,46.02,46.36,45.86,46.07,648900,17.4494850526054,17.5784034558624,17.3888175687197,17.4684436413196,1711361.56224514,0.0,1.0
2005-05-04,45.99,46.2,45.75,46.1,720900,17.4381098993768,17.5177359719767,17.3471086735484,17.4798187945482,1901249.11422796,0.0,1.0
2005-05-05,46.09,46.26,45.78,45.95,592000,17.4760270768053,17.5404862784338,17.3584838267769,17.4229430284054,1561297.6496365,0.0,1.0
2005-05-06,46.27,46.39,45.94,46.1,462800,17.5442779961767,17.5897786090909,17.4191513106626,17.4798187945482,1220554.98691178,0.0,1.0
2005-05-09,46.79,46.79,45.84,46.37,542500,17.741447318805,17.741447318805,17.381234133234,17.5821951736052,1430749.95764831,0.0,1.0
2005-05-10,46.5,46.79,46.26,46.79,501200,17.6314875042623,17.741447318805,17.5404862784338,17.741447318805,1321828.34796928,0.0,1.0
2005-05-11,46.4,46.6,46.11,46.4,349400,17.5935703268338,17.6694046816908,17.4836105122911,17.5935703268338,921482.092538837,0.0,1.0
2005-05-12,46.27,46.58,46.08,46.37,661200,17.5442779961767,17.6618212462051,17.4722353590625,17.5821951736052,1743800.68570887,0.0,1.0
2005-05-13,45.41,46.37,44.77,46.32,841200,17.2181902702914,17.5821951736052,16.9755203347489,17.5632365848909,2218519.56566592,0.0,1.0
2005-05-16,46.3,46.36,45.15,45.41,787600,17.5556531494052,17.5784034558624,17.1196056089772,17.2181902702914,2077158.83252316,0.0,1.0
2005-05-17,46.33,46.47,45.99,46.1,562000,17.5670283026338,17.6201123510337,17.4381098993768,17.4798187945482,1482177.83631032,0.0,1.0
2005-05-18,46.08,46.5,46.08,46.5,708700,17.4722353590625,17.6314875042623,17.4722353590625,17.6314875042623,1869073.72347531,0.0,1.0
2005-05-19,46.2,46.33,46.01,46.09,467100,17.5177359719767,17.5670283026338,17.4456933348625,17.4760270768053,1231895.49348853,0.0,1.0
2005-05-20,46.38,46.38,46.0,46.25,446700,17.5859868913481,17.5859868913481,17.4419016171197,17.536694560691,1178094.02042673,0.0,1.0
2005-05-23,46.36,46.45,46.0,46.2,485800,17.5784034558624,17.612528915548,17.4419016171197,17.5177359719767,1281213.51046184,0.0,1.0
2005-05-24,46.32,46.41,46.04,46.38,545200,17.5632365848909,17.5973620445766,17.4570684880911,17.5859868913481,1437870.74084767,0.0,1.0
2005-05-25,46.37,46.5,45.95,46.15,542800,17.5821951736052,17.6314875042623,17.4229430284054,17.4987773832625,1431541.15578157,0.0,1.0
2005-05-26,46.67,46.69,46.33,46.45,423300,17.6959467058908,17.7035301413765,17.5670283026338,17.612528915548,1116380.56603231,0.0,1.0
2005-05-27,46.96,47.0,46.51,46.6,289600,17.8059065204335,17.8210733914049,17.6352792220051,17.6694046816908,763769.931308665,0.0,1.0
2005-05-31,47.54,47.71,46.73,46.84,909100,18.0258261495189,18.0902853511474,17.7186970123479,17.7604059075193,2397594.07649416,0.0,1.0
2005-06-01,47.8,48.22,47.45,47.48,862800,18.1244108108331,18.2836629560328,17.9917006898332,18.0030758430618,2275485.83126076,0.0,1.0
2005-06-02,47.32,47.53,47.1,47.35,818300,17.9424083591762,18.022034431776,17.8589905688334,17.9537835124047,2158124.77482693,0.0,1.0
2005-06-03,47.27,47.43,46.98,47.17,583700,17.9234497704619,17.9841172543475,17.8134899559192,17.8855325930334,1539407.83461626,0.0,1.0
2005-06-06,47.27,47.33,47.01,47.12,412400,17.9234497704619,17.946200076919,17.8248651091477,17.8665740043191,1087633.7005238,0.0,1.0
2005-06-07,47.3,47.84,47.27,47.37,397800,17.9348249236904,18.1395776818045,17.9234497704619,17.9613669478904,1049128.72470507,0.0,1.0
2005-06-08,47.49,47.71,47.28,47.36,346900,18.0068675608046,18.0902853511474,17.9272414882047,17.9575752301476,914888.77476166,0.0,1.0
2005-06-09,47.45,47.49,47.15,47.42,534700,17.9917006898332,18.0068675608046,17.8779491575477,17.9803255366047,1410178.80618351,0.0,1.0
2005-06-10,47.51,47.61,47.31,47.45,439000,18.0144509962903,18.0523681737189,17.9386166414333,17.9917006898332,1157786.60167301,0.0,1.0
2005-06-13,47.65,48.31,47.22,47.38,506100,18.0675350446903,18.3177884157185,17.9044911817476,17.9651586656333,1334751.25081255,0.0,1.0
2005-06-14,47.83,48.0,47.58,47.58,472800,18.1357859640616,18.2002451656901,18.0409930204903,18.0409930204903,1246928.2580205,0.0,1.0
2005-06-15,47.54,47.9,47.4,47.83,480700,18.0258261495189,18.1623279882616,17.972742101119,18.1357859640616,1267763.14219639,0.0,1.0
2005-06-16,46.97,47.07,46.61,47.05,517700,18.0049717019332,18.043304620183,17.8669731962339,18.0356380365331,1350536.36309737,0.515,1.0
2005-06-17,47.08,47.22,46.85,47.0,860800,18.047137912008,18.1008039975577,17.9589722000335,18.0164715774082,2245589.53323202,0.0,1.0
2005-06-20,47.01,47.12,46.79,47.01,585900,18.0203048692331,18.0624710793079,17.9359724490836,18.0203048692331,1528451.33308625,0.0,1.0
2005-06-21,46.82,47.08,46.67,46.96,691800,17.9474723245585,18.047137912008,17.8899729471838,18.0011384101082,1804715.19411003,0.0,1.0
2005-06-22,46.89,47.08,46.82,47.04,595700,17.9743053673334,18.047137912008,17.9474723245585,18.0318047447081,1554016.82730752,0.0,1.0
2005-06-23,46.9,47.01,46.72,46.86,578700,17.9781386591584,18.0203048692331,17.9091394063087,17.9628054918584,1509668.52100531,0.0,1.0
2005-06-24,46.36,47.14,46.28,46.8,596200,17.7711409006094,18.0701376629579,17.7404745660096,17.9398057409086,1555321.18925759,0.0,1.0
2005-06-27,46.55,46.67,46.15,46.26,399000,17.843973445284,17.8899729471838,17.6906417722848,17.7328079823596,1040880.83615193,0.0,1.0
2005-06-28,46.82,46.83,46.44,46.45,893600,17.9474723245585,17.9513056163835,17.8018072352093,17.8056405270342,2331155.67715629,0.0,1.0
2005-06-29,46.81,47.08,46.52,46.7,393300,17.9436390327335,18.047137912008,17.8324735698091,17.9014728226587,1026011.10992119,0.0,1.0
2005-06-30,46.77,47.23,46.66,46.73,546500,17.9283058654336,18.1046372893827,17.8861396553588,17.9129726981337,1425667.61142112,0.0,1.0
2005-07-01,47.07,47.1328,46.75,46.86,432700,18.043304620183,18.0673776928439,17.9206392817836,17.9628054918584,1128794.83158631,0.0,1.0
2005-07-05,47.45,47.62,46.92,47.0,454300,18.1889697095323,18.2541356705569,17.9858052428083,18.0164715774082,1185143.26782912,0.0,1.0
2005-07-06,47.51,47.72,47.35,47.45,919700,18.2119694604822,18.2924685888068,18.1506367912825,18.1889697095323,2399243.37094968,0.0,1.0
2005-07-07,47.7,47.74,46.65,47.02,493300,18.2848020051568,18.3001351724567,17.8823063635338,18.0241381610581,1286883.4999342,0.0,1.0
2005-07-08,48.11,48.12,47.5,47.7,428000,18.441966969981,18.445800261806,18.2081361686572,18.2848020051568,1116533.8292557,0.0,1.0
2005-07-11,47.98,48.22,47.79,48.11,404400,18.3921341762562,18.4841331800558,18.3193016315816,18.441966969981,1054967.94521263,0.0,1.0
2005-07-12,47.83,48.12,47.65,47.99,397100,18.3346347988815,18.445800261806,18.2656355460319,18.3959674680812,1035924.26074168,0.0,1.0
2005-07-13,47.81,47.88,47.63,47.8,599300,18.3269682152316,18.3538012580064,18.2579689623819,18.3231349234066,1563408.23334799,0.0,1.0
2005-07-14,47.38,48.14,47.23,48.05,629200,18.1621366667574,18.4534668454559,18.1046372893827,18.4189672190311,1641409.07796188,0.0,1.0
2005-07-15,47.68,47.84,47.39,47.5,761000,18.2771354215068,18.3384680907065,18.1659699585824,18.2081361686572,1985238.88799904,0.0,1.0
2005-07-18,47.53,47.85,47.52,47.79,337300,18.2196360441321,18.3423013825315,18.2158027523071,18.3193016315816,879922.571513897,0.0,1.0
2005-07-19,47.56,47.79,47.51,47.64,355600,18.2311359196071,18.3193016315816,18.2119694604822,18.2618022542069,927662.218886275,0.0,1.0
2005-07-20,47.65,47.82,47.37,47.6,529800,18.2656355460319,18.3308015070566,18.1583033749324,18.246469086907,1382101.92228895,0.0,1.0
2005-07-21,47.14,47.71,46.94,47.53,488600,18.0701376629579,18.2886352969818,17.9934718264583,18.2196360441321,1274622.49760358,0.0,1.0
2005-07-22,47.59,47.59,47.15,47.22,399500,18.242635795082,18.242635795082,18.0739709547829,18.1008039975577,1042185.19810199,0.0,1.0
2005-07-25,47.48,47.86,47.38,47.52,382900,18.2004695850072,18.3461346743565,18.1621366667574,18.2158027523071,998880.381359831,0.0,1.0
2005-07-26,47.31,47.6,47.18,47.54,459000,18.1353036239826,18.246469086907,18.0854708302578,18.2234693359571,1197404.27015973,0.0,1.0
2005-07-27,47.3,47.55,47.23,47.35,437600,18.1314703321576,18.2273026277821,18.1046372893827,18.1506367912825,1141577.57869695,0.0,1.0
2005-07-28,47.75,47.76,47.15,47.38,606500,18.3039684642817,18.3078017561067,18.0739709547829,18.1621366667574,1582191.04542893,0.0,1.0
2005-07-29,47.0,47.6,46.97,47.5,1062100,18.0164715774082,18.246469086907,18.0049717019332,18.2081361686572,2770725.65432821,0.0,1.0
2005-08-01,46.39,47.13,46.36,46.97,710000,17.7826407760844,18.0663043711329,17.7711409006094,18.0049717019332,1852193.96909239,0.0,1.0
2005-08-02,46.55,46.8,46.43,46.5,666900,17.843973445284,17.9398057409086,17.7979739433843,17.8248069861591,1739757.96899679,0.0,1.0
2005-08-03,47.06,47.39,46.45,46.55,997800,18.039471328358,18.1659699585824,17.8056405270342,17.843973445284,2602984.70754986,0.0,1.0
2005-08-04,46.7,47.13,46.5,47.07,482300,17.9014728226587,18.0663043711329,17.8248069861591,18.043304620183,1258187.53703277,0.0,1.0
2005-08-05,45.99,46.71,45.77,46.7,577100,17.6293091030851,17.9053061144837,17.5449766829356,17.9014728226587,1505494.56276511,0.0,1.0
2005-08-08,44.96,46.14,44.84,45.8,1070000,17.2344800451121,17.6868084804598,17.1884805432124,17.5564765584105,2791334.57313926,0.0,1.0
2005-08-09,45.35,45.91,45.02,45.91,919600,17.3839784262864,17.5986427684853,17.257479796062,17.5986427684853,2398982.49855967,0.0,1.0
2005-08-10,45.29,45.98,45.0,45.7,508200,17.3609786753365,17.6254758112602,17.2498132124121,17.5181436401607,1325753.48604614,0.0,1.0
2005-08-11,45.59,45.6,45.12,45.36,609700,17.4759774300859,17.4798107219109,17.2958127143118,17.3878117181114,1590538.96190935,0.0,1.0
2005-08-12,45.52,45.82,45.23,45.58,381100,17.4491443873111,17.5641431420605,17.3379789243866,17.4721441382609,994184.678339593,0.0,1.0
2005-08-15,45.48,45.75,45.31,45.52,406800,17.4338112200111,17.5373100992856,17.3686452589865,17.4491443873111,1061228.88257294,0.0,1.0
2005-08-16,44.67,45.6,44.64,45.58,452000,17.1233145821877,17.4798107219109,17.1118147067128,17.4721441382609,1179143.20285882,0.0,1.0
2005-08-17,44.62,44.87,44.11,44.4,640600,17.1041481230628,17.1999804186873,16.9086502399888,17.0198157029132,1671148.53042337,0.0,1.0
2005-08-18,45.0,45.11,44.59,44.7,749000,17.2498132124121,17.2919794224869,17.0926482475879,17.1348144576627,1953934.20119747,0.0,1.0
2005-08-19,45.0,45.28,44.97,45.08,382900,17.2498132124121,17.3571453835115,17.2383133369371,17.2804795470119,998880.381359828,0.0,1.0
2005-08-22,45.45,45.46,44.93,44.98,479100,17.4223113445362,17.4261446363612,17.2229801696372,17.2421466287621,1249839.62055235,0.0,1.0
2005-08-23,45.64,45.74,45.42,45.45,426100,17.4951438892108,17.5334768074606,17.4108114690612,17.4223113445362,1111577.25384545,0.0,1.0
2005-08-24,45.4,45.9,45.32,45.6,465500,17.4031448854113,17.5948094766603,17.3724785508114,17.4798107219109,1214360.97551058,0.0,1.0
2005-08-25,45.58,45.59,45.3,45.4,460300,17.4721441382609,17.4759774300859,17.3648119671615,17.4031448854113,1200795.6112299,0.0,1.0
2005-08-26,45.46,45.71,45.4,45.57,503500,17.4261446363612,17.5219769319857,17.4031448854113,17.468310846436,1313492.48371552,0.0,1.0
2005-08-29,45.69,45.73,45.04,45.21,413200,17.5143103483357,17.5296435156356,17.265146379712,17.3303123407367,1077924.71553377,0.0,1.0
2005-08-30,45.45,45.8,45.04,45.59,378600,17.4223113445362,17.5564765584105,17.265146379712,17.4759774300859,987662.86858927,0.0,1.0
2005-08-31,45.77,45.78,45.28,45.37,832600,17.5449766829356,17.5488099747605,17.3571453835115,17.3916450099363,2172023.51924835,0.0,1.0
2005-09-01,46.53,46.7,45.608,45.66,912900,17.8363068616341,17.9014728226587,17.4828773553709,17.5028104728608,2381504.0484288,0.0,1.0
2005-09-02,46.23,46.72,46.07,46.53,397100,17.7213081068847,17.9091394063087,17.659975437685,17.8363068616341,1035924.26074168,0.0,1.0
2005-09-06,46.76,46.87,46.3,46.3,508800,17.9244725736086,17.9666387836834,17.7481411496595,17.7481411496595,1327318.72038622,0.0,1.0
2005-09-07,46.61,46.84,46.47,46.73,567800,17.8669731962339,17.9551389082085,17.8133071106842,17.9129726981337,1481233.43049389,0.0,1.0
2005-09-08,46.25,46.6,46.16,46.6,582600,17.7289746905346,17.8631399044089,17.6944750641098,17.8631399044089,1519842.54421582,0.0,1.0
2005-09-09,46.7,46.95,46.22,46.22,570800,17.9014728226587,17.9973051182833,17.7174748150597,17.7174748150597,1489059.60219429,0.0,1.0
2005-09-12,46.72,46.9,46.5,46.7,493600,17.9091394063087,17.9781386591584,17.8248069861591,17.9014728226587,1287666.11710424,0.0,1.0
2005-09-13,46.48,46.93,46.46,46.8,652600,17.8171404025092,17.9896385346333,17.8094738188592,17.9398057409086,1702453.21722493,0.0,1.0
2005-09-14,46.43,46.68,46.2,46.56,639500,17.7979739433843,17.8938062390088,17.7098082314097,17.847806737109,1668278.93413322,0.0,1.0
2005-09-15,46.08,46.27,45.95,46.05,589100,17.8612232584965,17.9348697953696,17.8108335227411,17.8495948579375,1519813.48685549,0.515,1.0
2005-09-16,46.25,46.35,45.95,46.21,1260200,17.9271175283303,17.9658788635267,17.8108335227411,17.9116129942518,3251177.99377915,0.0,1.0
2005-09-19,45.8,46.37,45.68,46.1,622400,17.7526915199466,17.973631130566,17.7061779177109,17.8689755255357,1605723.84012707,0.0,1.0
2005-09-20,45.5,46.08,45.23,45.82,790200,17.6364075143574,17.8612232584965,17.5317519093271,17.7604437869858,2038629.46412021,0.0,1.0
2005-09-21,45.04,45.66,44.91,45.4,764300,17.458105372454,17.6984256506716,17.4077156366987,17.597646179161,1971810.30046453,0.0,1.0
2005-09-22,44.98,45.3,44.63,45.0,779600,17.4348485713362,17.5588848439646,17.2991838981488,17.4426008383754,2011282.62494066,0.0,1.0
2005-09-23,45.16,45.19,44.8,45.0,781200,17.5046189746897,17.5162473752486,17.3650781679827,17.4426008383754,2015410.44972248,0.0,1.0
2005-09-26,45.18,45.46,45.12,45.32,706800,17.5123712417289,17.6209029802788,17.4891144406111,17.5666371110039,1823466.59736796,0.0,1.0
2005-09-27,45.45,45.69,45.15,45.29,888900,17.6170268467592,17.7100540512305,17.50074284117,17.555008710445,2293264.65534858,0.0,1.0
2005-09-28,45.57,45.81,45.17,45.5,844900,17.6635404489949,17.7565676534662,17.5084951082093,17.6364075143574,2179749.47384859,0.0,1.0
2005-09-29,45.92,46.1,45.3,45.51,948900,17.7992051221822,17.8689755255357,17.5588848439646,17.640283647877,2448058.08466675,0.0,1.0
2005-09-30,45.86,46.21,45.59,46.03,903400,17.7759483210644,17.9116129942518,17.6712927160341,17.8418425908983,2330673.06743381,0.0,1.0
2005-10-03,46.49,46.65,45.88,45.89,737800,18.0201447328017,18.0821628691159,17.7837005881037,17.7875767216233,1903443.20251567,0.0,1.0
2005-10-04,45.93,46.63,45.91,46.49,564200,17.8030812557019,18.0744106020766,17.7953289886626,18.0201447328017,1455574.21368846,0.0,1.0
2005-10-05,44.85,46.19,44.84,45.9,882000,17.3844588355809,17.9038607272125,17.3805827020612,17.791452855143,2275463.41097699,0.0,1.0
2005-10-06,44.42,45.13,43.79,44.85,818000,17.2177850942364,17.4929905741308,16.9735886824991,17.3844588355809,2110350.41970429,0.0,1.0
2005-10-07,44.58,44.98,44.34,44.51,517600,17.2798032305506,17.4348485713362,17.1867760260793,17.2526702959131,1335351.31691802,0.0,1.0
2005-10-10,43.89,44.52,43.76,44.51,433300,17.0123500176955,17.2565464294328,16.9619602819402,17.2526702959131,1117866.548726,0.0,1.0
2005-10-11,43.48,44.19,43.47,43.95,485500,16.8534285433903,17.1286340232847,16.8495524098707,17.0356068188134,1252536.8322328,0.0,1.0
2005-10-12,43.06,43.88,42.81,43.48,520200,16.6906309355655,17.0084738841759,16.5937275975745,16.8534285433903,1342059.03218847,0.0,1.0
2005-10-13,42.55,43.0,42.22,42.8,772400,16.4929481260639,16.6673741344476,16.3650357199158,16.5898514640549,1992707.41342248,0.0,1.0
2005-10-14,42.8,42.99,42.2,42.85,680800,16.5898514640549,16.663498000928,16.3572834528765,16.6092321316531,1756389.44466342,0.0,1.0
2005-10-17,42.88,43.48,42.73,42.84,841900,16.620860532212,16.8534285433903,16.5627185294174,16.6053559981334,2172009.80238269,0.0,1.0
2005-10-18,42.42,42.88,42.23,42.88,897400,16.4425583903086,16.620860532212,16.3689118534354,16.620860532212,2315193.72450199,0.0,1.0
2005-10-19,42.49,42.49,41.39,42.37,1234400,16.4696913249461,16.4696913249461,16.0433166377858,16.4231777227104,3184616.81917233,0.0,1.0
2005-10-20,41.85,42.48,41.63,42.37,846900,16.2216187796892,16.4658151914264,16.1363438422571,16.4231777227104,2184909.25482587,0.0,1.0
2005-10-21,41.81,42.16,41.66,41.85,860300,16.2061142456106,16.341778918798,16.147972242816,16.2216187796892,2219479.78737359,0.0,1.0
2005-10-24,42.49,42.59,41.8,41.82,614500,16.4696913249461,16.5084526601424,16.202238112091,16.2099903791302,1585342.70526685,0.0,1.0
2005-10-25,42.78,42.9,42.24,42.37,569800,16.5820991970156,16.6286127992513,16.3727879869551,16.4231777227104,1470021.60042482,0.0,1.0
2005-10-26,42.36,42.94,42.18,42.59,639400,16.4193015891908,16.6441173333298,16.3495311858373,16.5084526601424,1649581.97843389,0.0,1.0
2005-10-27,41.97,42.66,41.91,42.48,516600,16.2681323819248,16.5355855947799,16.244875580807,16.4658151914264,1332771.42642939,0.0,1.0
2005-10-28,42.74,42.75,41.87,42.02,447200,16.566594662937,16.5704707964567,16.2293710467284,16.287513049523,1153727.02651804,0.0,1.0
2005-10-31,43.2,43.42,42.84,42.94,736600,16.7448968048404,16.8301717422725,16.6053559981334,16.6441173333298,1900347.33392932,0.0,1.0
2005-11-01,42.76,43.25,42.68,43.15,817000,16.5743469299763,16.7642774724386,16.5433378618192,16.7255161372422,2107770.52921565,0.0,1.0
2005-11-02,43.15,43.15,42.47,42.88,743000,16.7255161372422,16.7255161372422,16.4619390579068,16.620860532212,1916858.63305659,0.0,1.0
2005-11-03,42.79,43.49,42.55,43.26,984900,16.5859753305352,16.85730467691,16.4929481260639,16.7681536059583,2540934.14225765,0.0,1.0
2005-11-04,42.72,43.47,42.51,43.26,731300,16.5588423958978,16.8495524098707,16.4774435919853,16.7681536059583,1886673.91433954,0.0,1.0
2005-11-07,42.46,42.85,42.2,42.74,763500,16.4580629243871,16.6092321316531,16.3572834528765,16.566594662937,1969746.38807363,0.0,1.0
2005-11-08,42.7,42.86,42.11,42.35,629700,16.5510901288585,16.6131082651727,16.3223982511998,16.4154254556711,1624557.04069412,0.0,1.0
2005-11-09,43.48,43.74,42.46,42.66,931400,16.8534285433903,16.9542080149009,16.4580629243871,16.5355855947799,2402910.00111562,0.0,1.0
2005-11-10,43.56,43.6,42.68,43.44,702200,16.8844376115474,16.899942145626,16.5433378618192,16.8379240093118,1811599.10112024,0.0,1.0
2005-11-11,43.4,43.56,43.05,43.56,672400,16.8224194752332,16.8844376115474,16.6867548020458,16.8844376115474,1734718.36455888,0.0,1.0
2005-11-14,42.9,43.42,42.8,43.21,510000,16.6286127992513,16.8301717422725,16.5898514640549,16.7487729383601,1315744.14920438,0.0,1.0
2005-11-15,43.02,43.16,42.7,42.84,491100,16.6751264014869,16.7293922707619,16.5510901288585,16.6053559981334,1266984.21896917,0.0,1.0
2005-11-16,43.17,43.42,43.0,43.02,597500,16.7332684042815,16.8301717422725,16.6673741344476,16.6751264014869,1541484.56696004,0.0,1.0
2005-11-17,43.44,43.58,43.15,43.17,792400,16.8379240093118,16.8921898785867,16.7255161372422,16.7332684042815,2044305.2231952,0.0,1.0
2005-11-18,43.54,43.81,43.0,43.8,906400,16.8766853445082,16.9813409495384,16.6673741344476,16.9774648160188,2338412.73889971,0.0,1.0
2005-11-21,43.7,43.78,43.44,43.44,282800,16.9387034808224,16.9697125489795,16.8379240093118,16.8379240093118,729593.030186274,0.0,1.0
2005-11-22,43.81,43.86,43.29,43.5,429500,16.9813409495384,17.0007216171366,16.7797820065172,16.8611808104296,1108062.96486918,0.0,1.0
2005-11-23,44.18,44.37,43.68,43.75,440800,17.124757889765,17.1984044266382,16.9309512137831,16.9580841484206,1137215.72739077,0.0,1.0
2005-11-25,44.33,44.44,44.07,44.1,111900,17.1828998925596,17.2255373612757,17.082120421049,17.0937488216079,288689.745678374,0.0,1.0
2005-11-28,44.13,44.41,44.0,44.33,318300,17.1053772221669,17.2139089607167,17.0549874864115,17.1828998925596,821179.142532852,0.0,1.0
2005-11-29,44.12,44.64,44.03,44.3,710100,17.1015010886472,17.3030600316684,17.0666158869705,17.1712714920007,1831980.23598046,0.0,1.0
2005-11-30,43.64,44.2,43.6,44.02,647800,16.9154466797045,17.1325101568043,16.899942145626,17.0627397534508,1671253.05853844,0.0,1.0
2005-12-01,44.01,44.35,43.73,43.74,756000,17.0588636199312,17.1906521595989,16.9503318813813,16.9542080149009,1950397.20940885,0.0,1.0
2005-12-02,43.73,43.86,43.59,43.85,450100,16.9503318813813,17.0007216171366,16.8960660121063,16.996845483617,1161208.70893509,0.0,1.0
2005-12-05,43.73,43.88,43.3,43.73,569400,16.9503318813813,17.0084738841759,16.7836581400368,16.9503318813813,1468989.64422937,0.0,1.0
2005-12-06,43.39,43.94,43.34,43.85,636800,16.8185433417136,17.0317306852937,16.7991626741154,16.996845483617,1642874.26316343,0.0,1.0
2005-12-07,43.21,43.63,43.06,43.39,530100,16.7487729383601,16.9115705461849,16.6906309355655,16.8185433417136,1367599.94802597,0.0,1.0
2005-12-08,43.42,43.67,43.06,43.21,533000,16.8301717422725,16.9270750802635,16.6906309355655,16.7487729383601,1375081.63044301,0.0,1.0
2005-12-09,43.8,43.9,43.35,43.35,412600,16.9774648160188,17.0162261512152,16.803038807635,16.803038807635,1064462.81561123,0.0,1.0
2005-12-12,43.45,43.95,43.26,43.84,396800,16.8418001428314,17.0356068188134,16.7681536059583,16.9929693500973,1023700.54589078,0.0,1.0
2005-12-13,43.71,43.81,43.37,43.37,679400,16.942579614342,16.9813409495384,16.8107910746743,16.8107910746743,1752777.59797933,0.0,1.0
2005-12-14,44.3,44.31,43.76,43.79,695200,17.1712714920007,17.1751476255204,16.9619602819402,16.9735886824991,1793539.86769978,0.0,1.0
2005-12-15,44.05,44.26,43.55,43.78,696300,17.2739890302711,17.3563394887583,17.0779165100638,17.1681098693592,1775618.52946937,0.515,1.0
2005-12-16,44.2,44.4,44.1,44.27,948700,17.3328107863334,17.4112397944163,17.2935962822919,17.3602609391624,2419257.93322933,0.0,1.0
2005-12-19,43.67,44.18,43.62,44.12,483700,17.1249739149135,17.3249678855251,17.1053666628928,17.3014391831002,1233472.18541481,0.0,1.0
2005-12-20,43.82,43.9,43.67,43.75,434000,17.1837956709758,17.2151672742089,17.1249739149135,17.1563455181467,1106733.36462689,0.0,1.0
2005-12-21,43.5,44.1,43.41,43.95,390000,17.058309258043,17.2935962822919,17.0230162044057,17.2347745262297,994529.982037991,0.0,1.0
2005-12-22,43.65,43.9,43.43,43.68,346100,17.1171310141052,17.2151672742089,17.030859105214,17.1288953653177,882581.607136792,0.0,1.0
2005-12-23,43.62,43.92,43.57,43.57,252300,17.1053666628928,17.2230101750172,17.0857594108721,17.0857594108721,643384.396072269,0.0,1.0
2005-12-27,43.66,43.91,43.52,43.61,341400,17.1210524645094,17.2190887246131,17.0661521588513,17.1014452124886,870596.245814793,0.0,1.0
2005-12-28,43.49,43.88,43.252,43.75,367200,17.0543878076389,17.2073243734006,16.9610572880202,17.1563455181467,936388.229241921,0.0,1.0
2005-12-29,43.37,43.76,43.31,43.49,458900,17.0073304027891,17.1602669685509,16.9838017003642,17.0543878076389,1170230.2788647,0.0,1.0
2005-12-30,43.19,43.28,42.97,43.12,519500,16.9367442955144,16.9720373491518,16.8504723866232,16.9092941426854,1324764.93761215,0.0,1.0
2006-01-03,43.72,43.75,42.83,43.22,621400,17.1445811669343,17.1563455181467,16.7955720809651,16.9485086467269,1584617.77138053,0.0,1.0
2006-01-04,43.61,43.71,42.86,43.65,798100,17.1014452124886,17.1406597165301,16.8073364321776,17.1171310141052,2035216.35555006,0.0,1.0
2006-01-05,43.24,43.7,43.16,43.42,383500,16.9563515475352,17.136738266126,16.924979944302,17.0269376548098,977954.482337355,0.0,1.0
2006-01-06,43.7,43.71,43.26,43.49,407300,17.136738266126,17.1406597165301,16.9641944483435,17.0543878076389,1038646.31201044,0.0,1.0
2006-01-09,43.66,43.7,43.22,43.62,548200,17.1210524645094,17.136738266126,16.9485086467269,17.1053666628928,1397952.14398263,0.0,1.0
2006-01-10,43.57,43.58,43.22,43.4,449400,17.0857594108721,17.0896808612762,16.9485086467269,17.0190947540015,1146004.548533,0.0,1.0
2006-01-11,43.58,43.67,43.27,43.6,587600,17.0896808612762,17.1249739149135,16.9681158987476,17.0975237620845,1498425.17293724,0.0,1.0
2006-01-12,43.64,44.0,43.32,43.45,1039600,17.1132095637011,17.2543817782504,16.9877231507684,17.0387020060223,2651059.9213505,0.0,1.0
2006-01-13,43.86,43.9,43.5,43.64,542700,17.1994814725923,17.2151672742089,17.058309258043,17.1132095637011,1383926.72115902,0.0,1.0
2006-01-17,44.08,44.23,43.7135,43.79,790900,17.2857533814836,17.3445751375458,17.1420322241716,17.1720313197633,2016855.8020355,0.0,1.0
2006-01-18,43.864,44.17,43.75,44.0,752200,17.201050052754,17.3210464351209,17.1563455181467,17.2543817782504,1918167.82689481,0.0,1.0
2006-01-19,43.86,44.1,43.72,43.99,544200,17.1994814725923,17.2935962822919,17.1445811669343,17.2504603278463,1387751.83647455,0.0,1.0
2006-01-20,43.37,43.93,43.25,43.72,572700,17.0073304027891,17.2269316254214,16.9602729979393,17.1445811669343,1460429.02746963,0.0,1.0
2006-01-23,43.25,43.56,43.05,43.25,396200,16.9602729979393,17.0818379604679,16.8818439898564,16.9602729979393,1010340.45867552,0.0,1.0
2006-01-24,43.95,44.0,43.2,43.25,1009100,17.2347745262297,17.2543817782504,16.9406657459186,16.9602729979393,2573282.57660137,0.0,1.0
2006-01-25,42.76,44.05,42.44,43.95,1231900,16.7681219281361,17.2739890302711,16.6426355152033,17.2347745262297,3141439.70480153,0.0,1.0
2006-01-26,42.57,43.1,42.4,42.9,686700,16.6936143704573,16.9014512418771,16.6269497135868,16.8230222337942,1751137.79144997,0.0,1.0
2006-01-27,42.48,43.1,42.45,42.58,573200,16.6583213168199,16.9014512418771,16.6465569656075,16.6975358208614,1461704.06590815,0.0,1.0
2006-01-30,42.26,42.49,42.21,42.4,529600,16.5720494079287,16.6622427672241,16.552442155908,16.6269497135868,1350520.71407005,0.0,1.0
2006-01-31,42.2,42.44,42.08,42.17,564700,16.5485207055038,16.6426355152033,16.501463300654,16.5367563542914,1440028.41245347,0.0,1.0
2006-02-01,42.33,42.51,42.19,42.2,774400,16.5994995607577,16.6700856680324,16.5445992550997,16.5485207055038,1974779.53356467,0.0,1.0
2006-02-02,41.74,42.29,41.53,42.2,828700,16.368133986913,16.5838137591411,16.2857835284259,16.5485207055038,2113248.70798688,0.0,1.0
2006-02-03,41.17,41.7,41.17,41.5,672900,16.1446113138766,16.3524481852964,16.1446113138766,16.2740191772135,1715946.73054708,0.0,1.0
2006-02-06,42.03,42.03,41.06,41.1,999400,16.4818560486333,16.4818560486333,16.101475359431,16.1171611610475,2548546.83089427,0.0,1.0
2006-02-07,42.1,42.16,41.84,41.95,746300,16.5093062014623,16.5328349038872,16.4073484909545,16.4504844454001,1903122.37332039,0.0,1.0
2006-02-08,42.04,42.15,41.8,42.09,1141600,16.4857774990374,16.5289134534831,16.3916626893379,16.5053847510582,2911167.76280659,0.0,1.0
2006-02-09,41.99,42.35,41.95,42.02,692400,16.4661702470167,16.607342461566,16.4504844454001,16.4779345982291,1765673.22964898,0.0,1.0
2006-02-10,42.05,42.22,41.95,41.98,917800,16.4896989494416,16.5563636063121,16.4504844454001,16.4622487966125,2340460.5577294,0.0,1.0
2006-02-13,42.23,42.27,41.91,42.0,450700,16.5602850567162,16.5759708583328,16.4347986437835,16.4700916974208,1149319.64847314,0.0,1.0
2006-02-14,42.19,42.26,41.8,42.23,659100,16.5445992550997,16.5720494079287,16.3916626893379,16.5602850567162,1680755.6696442,0.0,1.0
2006-02-15,41.98,42.34,41.85,42.15,767200,16.4622487966125,16.6034210111619,16.4112699413586,16.5289134534831,1956418.98005012,0.0,1.0
2006-02-16,42.65,42.67,41.95,42.0,532600,16.7249859736905,16.7328288744988,16.4504844454001,16.4700916974208,1358170.94470111,0.0,1.0
2006-02-17,42.87,43.02,42.478,42.65,977100,16.8112578825817,16.8700796386439,16.6575370267391,16.7249859736905,2491680.11653672,0.0,1.0
2006-02-21,42.85,43.35,42.75,42.98,843000,16.8034149817734,16.9994875019808,16.7642004777319,16.8543938370273,2149714.80732827,0.0,1.0
2006-02-22,43.23,43.27,42.91,42.95,617000,16.952430097131,16.9681158987476,16.8269436841983,16.8426294858149,1573397.43312164,0.0,1.0
2006-02-23,43.39,43.45,42.92,43.13,771300,17.0151733035974,17.0387020060223,16.8308651346024,16.9132155930896,1966874.2952459,0.0,1.0
2006-02-24,43.43,43.44,43.2,43.3,671000,17.030859105214,17.0347805556181,16.9406657459186,16.9798802499601,1711101.58448075,0.0,1.0
2006-02-27,43.78,43.8,43.31,43.55,762700,17.1681098693592,17.1759527701675,16.9838017003642,17.0779165100638,1944943.63410352,0.0,1.0
2006-02-28,43.3,43.77,43.07,43.7,888600,16.9798802499601,17.164188418955,16.8896868906647,17.136738266126,2265998.3129204,0.0,1.0
2006-03-01,43.08,43.35,42.86,43.25,548300,16.8936083410688,16.9994875019808,16.8073364321776,16.9602729979393,1398207.15167033,0.0,1.0
2006-03-02,43.03,43.06,42.48,42.65,679900,16.8740010890481,16.8857654402605,16.6583213168199,16.7249859736905,1733797.26868623,0.0,1.0
2006-03-03,42.98,43.05,42.58,42.85,671900,16.8543938370273,16.8818439898564,16.6975358208614,16.8034149817734,1713396.65367007,0.0,1.0
2006-03-06,42.51,42.98,42.23,42.98,1829800,16.6700856680324,16.8543938370273,16.5602850567162,16.8543938370273,4666130.66957208,0.0,1.0
2006-03-07,42.34,43.14,42.13,42.51,524700,16.6034210111619,16.9171370434937,16.5210705526748,16.6700856680324,1338025.33737265,0.0,1.0
2006-03-08,42.25,42.66,41.85,42.29,687000,16.5681279575245,16.7289074240946,16.4112699413586,16.5838137591411,1751902.81451308,0.0,1.0
2006-03-09,42.04,42.37,41.97,42.2,1077100,16.4857774990374,16.6151853623743,16.4583273462084,16.5485207055038,2746687.80423877,0.0,1.0
2006-03-10,42.22,42.43,42.03,42.3,842900,16.5563636063121,16.6387140647992,16.4818560486333,16.5877352095453,2149459.79964057,0.0,1.0
2006-03-13,42.57,42.69,42.09,42.12,665900,16.6936143704573,16.740671775307,16.5053847510582,16.5171491022706,1698096.19240794,0.0,1.0
2006-03-14,42.77,42.79,42.35,42.52,613500,16.7720433785402,16.7798862793485,16.607342461566,16.6740071184365,1564472.16405207,0.0,1.0
2006-03-15,42.67,43.23,42.67,42.7,730700,16.7328288744988,16.952430097131,16.7328288744988,16.7445932257112,1863341.17403886,0.0,1.0
2006-03-16,42.72,43.02,42.56,42.72,1012100,16.9543908223331,17.073452555636,16.8908912312382,16.9543908223331,2550189.65016699,0.515,1.0
2006-03-17,42.89,42.93,42.6615,42.9,774400,17.0218591378714,17.0377340356451,16.931173784339,17.0258278623148,1951256.65950925,0.0,1.0
2006-03-20,42.25,42.89,42.09,42.88,581000,16.7678607734919,17.0218591378714,16.704361182397,17.017890413428,1463946.43488491,0.0,1.0
2006-03-21,41.96,42.28,41.89,42.28,521100,16.6527677646324,16.7797669468222,16.6249866935284,16.7797669468222,1313016.32911967,0.0,1.0
2006-03-22,42.07,42.15,41.8,41.98,454400,16.6964237335102,16.7281735290576,16.5892681735375,16.6607052135193,1144952.25475336,0.0,1.0
2006-03-23,41.9,42.08,41.75,41.95,583600,16.6289554179718,16.7003924579536,16.5694245513204,16.648799040189,1470497.65817356,0.0,1.0
2006-03-24,41.38,41.85,41.32,41.8,1087200,16.4225817469135,16.6091117957547,16.3987694002529,16.5892681735375,2739419.21515813,0.0,1.0
2006-03-27,41.0,41.4,40.96,41.3,749400,16.2717702180631,16.4305191958003,16.2558953202894,16.390831951366,1888264.1278877,0.0,1.0
2006-03-28,40.84,41.12,40.62,40.99,907300,16.2082706269683,16.3193949113843,16.1209586892128,16.2678014936197,2286124.95760943,0.0,1.0
2006-03-29,41.11,41.19,40.7,40.98,852700,16.3154261869409,16.3471759824883,16.1527084847602,16.2638327691763,2148549.26854795,0.0,1.0
2006-03-30,40.71,41.16,40.39,41.02,715300,16.1566772092037,16.335269809158,16.0296780270139,16.27970766695,1802342.31475589,0.0,1.0
2006-03-31,40.09,40.91,40.0,40.71,1099300,15.910616293711,16.2360516980723,15.8748977737201,16.1566772092037,2769907.60046297,0.0,1.0
2006-04-03,40.82,41.14,40.37,40.5,1081900,16.2003331780814,16.3273323602712,16.021740578127,16.0733339958916,2726064.79845436,0.0,1.0
2006-04-04,41.16,41.23,40.41,40.9,744300,16.335269809158,16.363050880262,16.0376154759008,16.2320829736288,1875413.6514369,0.0,1.0
2006-04-05,41.6,41.62,40.92,41.07,769600,16.5098936846689,16.5178311335558,16.2400204225157,16.2995512891671,1939162.09343792,0.0,1.0
2006-04-06,41.34,41.55,40.9448,41.55,862600,16.4067068491398,16.4900500624518,16.2498628591354,16.4900500624518,2173494.31107009,0.0,1.0
2006-04-07,40.51,41.34,40.27,41.34,923100,16.0773027203351,16.4067068491398,15.9820533336927,16.4067068491398,2325936.23759425,0.0,1.0
2006-04-10,40.05,40.71,40.0,40.71,686300,15.8947413959373,16.1566772092037,15.8748977737201,16.1566772092037,1729270.97807489,0.0,1.0
2006-04-11,39.61,40.3,39.4,40.2,983800,15.7201175204264,15.993959507023,15.6367743071143,15.9542722625887,2478882.10437138,0.0,1.0
2006-04-12,39.92,39.94,39.42,39.71,835200,15.8431479781727,15.8510854270596,15.6447117560012,15.7598047648607,2104454.49641287,0.0,1.0
2006-04-13,39.67,39.97,39.51,39.92,513100,15.7439298670869,15.8629916003898,15.6804302759921,15.8431479781727,1292858.71900077,0.0,1.0
2006-04-17,39.73,39.94,39.58,39.75,886900,15.7677422137475,15.8510854270596,15.7082113470961,15.7756796626344,2234723.05180625,0.0,1.0
2006-04-18,39.89,39.95,39.16,39.73,1559500,15.8312418048424,15.855054151503,15.541524920472,15.7677422137475,3929474.12255253,0.0,1.0
2006-04-19,39.72,40.08,39.27,39.89,1075300,15.7637734893041,15.9066475692676,15.5851808893497,15.8312418048424,2709434.77010627,0.0,1.0
2006-04-20,40.21,40.21,39.57,39.71,1032900,15.9582409870322,15.9582409870322,15.7042426226526,15.7598047648607,2602599.43647611,0.0,1.0
2006-04-21,40.52,40.69,40.27,40.43,974400,16.0812714447785,16.1487397603168,15.9820533336927,16.0455529247876,2455196.91248168,0.0,1.0
2006-04-24,40.95,41.02,40.35,40.55,809400,16.251926595846,16.27970766695,16.0138031292402,16.0931776181088,2039446.20377943,0.0,1.0
2006-04-25,40.28,40.89,40.09,40.85,830100,15.9860220581362,16.2281142491854,15.910616293711,16.2122393514117,2091604.01996207,0.0,1.0
2006-04-26,40.16,40.58,39.85,40.28,687800,15.938397364815,16.1050837914391,15.8153669070687,15.9860220581362,1733050.52997219,0.0,1.0
2006-04-27,41.04,41.2,39.75,40.16,1101300,16.2876451158369,16.3511447069317,15.7756796626344,15.938397364815,2774947.00299268,0.0,1.0
2006-04-28,40.78,41.0,40.58,41.0,628900,16.1844582803077,16.2717702180631,16.1050837914391,16.2717702180631,1584640.12547181,0.0,1.0
2006-05-01,40.14,40.99,40.04,40.89,900100,15.9304599159282,16.2678014936197,15.8907726714939,16.2281142491854,2267983.10850242,0.0,1.0
2006-05-02,40.53,40.56,40.28,40.39,535700,16.0852401692219,16.0971463425522,15.9860220581362,16.0296780270139,1349803.96758666,0.0,1.0
2006-05-03,40.36,40.63,40.12,40.56,496200,16.0177718536836,16.1249274136562,15.9225224670413,16.0971463425522,1250275.7676246,0.0,1.0
2006-05-04,40.56,40.67,40.3258,40.35,379100,16.0971463425522,16.1408023114299,16.0041988160871,16.0138031292402,955218.749509243,0.0,1.0
2006-05-05,40.87,41.02,40.36,40.36,597300,16.2201768002985,16.27970766695,16.0177718536836,16.0177718536836,1505017.56550217,0.0,1.0
2006-05-08,41.01,41.11,40.78,40.87,553500,16.2757389425066,16.3154261869409,16.1844582803077,16.2201768002985,1394654.6501012,0.0,1.0
2006-05-09,40.42,41.11,40.36,41.11,852200,16.0415842003442,16.3154261869409,16.0177718536836,16.3154261869409,2147289.41791553,0.0,1.0
2006-05-10,40.61,40.84,40.45,40.5,696000,16.1169899647694,16.2082706269683,16.0534903736745,16.0733339958916,1753712.08034405,0.0,1.0
2006-05-11,40.35,40.65,39.99,40.57,704500,16.0138031292402,16.1328648625431,15.8709290492767,16.1011150669956,1775129.54109539,0.0,1.0
2006-05-12,39.7,40.45,39.7,40.35,548300,15.7558360404172,16.0534903736745,15.7558360404172,16.0138031292402,1381552.20352392,0.0,1.0
2006-05-15,39.98,40.3,39.67,39.75,734500,15.8669603248333,15.993959507023,15.7439298670869,15.7756796626344,1850720.57904125,0.0,1.0
2006-05-16,39.58,40.15,39.52,40.03,438900,15.7082113470961,15.9344286403716,15.6843990004355,15.8868039470504,1105896.885148,0.0,1.0
2006-05-17,39.0,39.74,38.77,39.4,747100,15.4780253293771,15.771710938191,15.3867446671782,15.6367743071143,1882468.81497852,0.0,1.0
2006-05-18,39.15,39.52,38.89,39.0,631500,15.5375561960286,15.6843990004355,15.4343693604994,15.4780253293771,1591191.34876045,0.0,1.0
2006-05-19,39.58,39.74,38.89,39.35,1012000,15.7082113470961,15.771710938191,15.4343693604994,15.6169306848972,2549937.68004049,0.0,1.0
2006-05-22,40.18,40.34,39.42,39.58,1124900,15.9463348137019,16.0098344047968,15.6447117560012,15.7082113470961,2834411.95284343,0.0,1.0
2006-05-23,39.43,40.34,39.38,40.18,703100,15.6486804804446,16.0098344047968,15.6288368582275,15.9463348137019,1771601.95932458,0.0,1.0
2006-05-24,39.74,39.82,39.0,39.43,818800,15.771710938191,15.8034607337384,15.4780253293771,15.6486804804446,2063131.39566913,0.0,1.0
2006-05-25,40.24,40.25,39.72,40.03,630700,15.9701471603625,15.9741158848059,15.7637734893041,15.8868039470504,1589175.58774856,0.0,1.0
2006-05-26,40.41,40.42,40.13,40.4,535500,16.0376154759008,16.0415842003442,15.9264911914847,16.0336467514573,1349300.02733368,0.0,1.0
2006-05-30,39.85,40.32,39.81,40.19,737200,15.8153669070687,16.0018969559099,15.799492009295,15.9503035381453,1857523.77245638,0.0,1.0
2006-05-31,40.42,40.72,39.89,39.89,768000,16.0415842003442,16.1606459336471,15.8312418048424,15.8312418048424,1935130.57141413,0.0,1.0
2006-06-01,40.69,40.7,40.25,40.39,728800,16.1487397603168,16.1527084847602,15.9741158848059,16.0296780270139,1836358.28183154,0.0,1.0
2006-06-02,40.98,41.09,40.55,40.8,642300,16.2638327691763,16.307488738054,16.0931776181088,16.1923957291945,1618404.12242096,0.0,1.0
2006-06-05,40.65,41.06,40.6,40.98,551500,16.1328648625431,16.2955825647237,16.1130212403259,16.2638327691763,1389615.24757148,0.0,1.0
2006-06-06,40.34,40.8,39.93,40.8,712000,16.0098344047968,16.1923957291945,15.8471167026161,16.1923957291945,1794027.30058185,0.0,1.0
2006-06-07,40.7,41.07,40.38,40.44,789200,16.1527084847602,16.2995512891671,16.0257093025705,16.0495216492311,1988548.23822922,0.0,1.0
2006-06-08,41.15,41.34,40.65,40.82,892900,16.3313010847146,16.4067068491398,16.1328648625431,16.2003331780814,2249841.25939541,0.0,1.0
2006-06-09,41.46,41.47,41.0,41.05,992600,16.4543315424609,16.4583002669043,16.2717702180631,16.2916138402803,2501055.47550218,0.0,1.0
2006-06-12,41.69,41.91,41.33,41.63,718200,16.5456122046598,16.6329241424153,16.4027381246963,16.5217998579992,1809649.448424,0.0,1.0
2006-06-13,41.34,41.83,41.3,41.75,988500,16.4067068491398,16.6011743468678,16.390831951366,16.5694245513204,2490724.70031623,0.0,1.0
2006-06-14,41.15,41.42,40.94,41.34,879400,16.3313010847146,16.4384566446872,16.2479578714026,16.4067068491398,2215825.29231978,0.0,1.0
2006-06-15,40.68,40.96,40.35,40.63,950800,16.34916034471,16.4616914385281,16.2165344127102,16.3290655065282,2365781.67835481,0.515,1.0
2006-06-16,40.75,41.02,40.55,40.6,609400,16.3772931181645,16.4858052443462,16.2969137654374,16.3170086036192,1516309.79679157,0.0,1.0
2006-06-19,40.23,40.84,40.05,40.83,734800,16.1683068010739,16.4134638268918,16.0959653836194,16.4094448592554,1828330.22429019,0.0,1.0
2006-06-20,40.2,40.31,39.95,40.25,841300,16.1562498981648,16.2004585421647,16.0557757072558,16.1763447363466,2093323.64955816,0.0,1.0
2006-06-21,39.93,40.32,39.87,40.05,935000,16.0477377719831,16.2044775098011,16.0236239661649,16.0959653836194,2326468.09977045,0.0,1.0
2006-06-22,39.77,39.89,39.59,39.89,1002200,15.9834342898013,16.0316619014376,15.9110928723469,16.0316619014376,2493675.21881278,0.0,1.0
2006-06-23,39.67,39.93,39.5,39.77,812100,15.9432446134377,16.0477377719831,15.8749221636196,15.9834342898013,2020668.17521239,0.0,1.0
2006-06-26,39.82,39.95,39.62,39.67,618300,16.0035291279831,16.0557757072558,15.9231497752559,15.9432446134377,1538454.78725997,0.0,1.0
2006-06-27,39.76,40.01,39.63,39.87,581000,15.979415322165,16.0798895130739,15.9271687428923,16.0236239661649,1445644.88338677,0.0,1.0
2006-06-28,39.94,39.99,39.65,39.88,535800,16.0517567396194,16.0718515778012,15.935206678165,16.0276429338013,1333178.1902214,0.0,1.0
2006-06-29,40.6,40.7,40.0,40.19,831500,16.3170086036192,16.3571982799827,16.0758705454376,16.1522309305284,2068939.27803115,0.0,1.0
2006-06-30,40.74,40.77,40.35,40.63,903400,16.3732741505282,16.3853310534373,16.2165344127102,16.3290655065282,2247840.94260174,0.0,1.0
2006-07-03,40.96,40.98,40.59,40.74,321100,16.4616914385281,16.4697293738008,16.3129896359828,16.3732741505282,798961.397685874,0.0,1.0
2006-07-05,40.77,40.94,40.64,40.68,553200,16.3853310534373,16.4536535032554,16.3330844741646,16.34916034471,1376472.89068771,0.0,1.0
2006-07-06,40.81,40.87,40.59,40.85,361400,16.4014069239827,16.4255207298009,16.3129896359828,16.4174827945281,899235.905087746,0.0,1.0
2006-07-07,41.18,41.4,40.65,40.81,650900,16.550108726528,16.6385260145279,16.3371034418009,16.4014069239827,1619570.14560491,0.0,1.0
2006-07-10,41.48,41.57,41.1,41.38,465300,16.6706777556188,16.706848464346,16.5179569854371,16.6304880792552,1157760.00729753,0.0,1.0
2006-07-11,41.67,41.72,41.4,41.51,380600,16.7470381407096,16.7671329788914,16.6385260145279,16.6827346585279,947009.367671268,0.0,1.0
2006-07-12,41.4,41.75,41.26,41.75,642700,16.6385260145279,16.7791898818005,16.5822604676189,16.7791898818005,1599166.89595986,0.0,1.0
2006-07-13,41.63,41.85,41.4,41.41,991200,16.7309622701642,16.8193795581641,16.6385260145279,16.6425449821643,2466305.0058743,0.0,1.0
2006-07-14,41.33,41.74,41.2,41.55,464800,16.6103932410734,16.7751709141641,16.5581466618007,16.6988105290733,1156515.90670942,0.0,1.0
2006-07-17,41.5,41.86,41.33,41.37,598000,16.6787156908915,16.8233985258004,16.6103932410734,16.6264691116188,1487944.3033826,0.0,1.0
2006-07-18,41.49,41.7,41.26,41.7,738500,16.6746967232551,16.7590950436187,16.5822604676189,16.7590950436187,1837536.56864223,0.0,1.0
2006-07-19,41.77,42.09,41.54,41.69,806300,16.7872278170732,16.9158347814367,16.6947915614369,16.7550760759823,2006236.60839029,0.0,1.0
2006-07-20,42.11,42.28,41.67,41.7,630600,16.9238727167094,16.9921951665275,16.7470381407096,16.7590950436187,1569059.66172754,0.0,1.0
2006-07-21,42.64,42.74,42.07,42.35,754000,17.1368780014365,17.1770676778001,16.907796846164,17.020327939982,1876103.68687371,0.0,1.0
2006-07-24,42.65,42.95,42.614,42.63,834700,17.1408969690728,17.2614659981636,17.1264286855819,17.1328590338001,2076901.52179508,0.0,1.0
2006-07-25,43.02,43.09,42.56,42.69,642600,17.2895987716181,17.3177315450726,17.1047262603456,17.1569728396183,1598918.07584224,0.0,1.0
2006-07-26,43.21,43.23,42.82,43.0,895500,17.365959156709,17.3739970919817,17.2092194188909,17.2815608363454,2228184.15330956,0.0,1.0
2006-07-27,42.6,43.63,42.54,43.39,1200300,17.120802130891,17.534755797436,17.0966883250729,17.4383005741634,2986587.87182297,0.0,1.0
2006-07-28,42.15,42.6,41.83,42.0,1828700,16.9399485872549,17.120802130891,16.8113416228914,16.8796640727095,4550173.4909628,0.0,1.0
2006-07-31,42.32,42.63,42.15,42.2,1336200,17.008271037073,17.1328590338001,16.9399485872549,16.9600434254367,3324734.41167195,0.0,1.0
2006-08-01,42.48,42.49,42.01,42.33,1189800,17.0725745192547,17.0765934868911,16.8836830403458,17.0122900047093,2960461.75947261,0.0,1.0
2006-08-02,42.31,42.75,42.17,42.48,889400,17.0042520694366,17.1810866454364,16.9479865225276,17.0725745192547,2213006.12613459,0.0,1.0
2006-08-03,41.73,42.46,41.67,42.31,524600,16.7711519465278,17.064536583982,16.7470381407096,17.0042520694366,1305310.33704768,0.0,1.0
2006-08-04,42.09,42.22,41.66,42.03,671600,16.9158347814367,16.9680813607094,16.7430191730732,16.8917209756185,1671075.90995277,0.0,1.0
2006-08-07,41.26,42.12,41.16,41.96,456600,16.5822604676189,16.9278916843458,16.5420707912553,16.863588202164,1136112.65706437,0.0,1.0
2006-08-08,41.55,41.77,41.3,41.33,649800,16.6988105290733,16.7872278170732,16.5983363381643,16.6103932410734,1616833.12431106,0.0,1.0
2006-08-09,41.57,41.91,41.54,41.78,555400,16.706848464346,16.8434933639822,16.6947915614369,16.7912467847096,1381946.93327541,0.0,1.0
2006-08-10,41.55,41.67,41.24,41.61,531900,16.6988105290733,16.7470381407096,16.5742225323462,16.7229243348914,1323474.20563412,0.0,1.0
2006-08-11,41.27,41.45,41.25,41.43,264700,16.5862794352552,16.6586208527097,16.5782414999825,16.650582917437,658626.851346781,0.0,1.0
2006-08-14,41.24,41.6,41.17,41.6,799400,16.5742225323462,16.7189053672551,16.5460897588916,16.7189053672551,1989068.02027433,0.0,1.0
2006-08-15,41.17,41.4,41.0,41.4,862200,16.5460897588916,16.6385260145279,16.4777673090735,16.6385260145279,2145327.05414127,0.0,1.0
2006-08-16,40.86,41.38,40.79,41.38,604900,16.4215017621645,16.6304880792552,16.39336898871,16.6304880792552,1505112.89149855,0.0,1.0
2006-08-17,40.72,40.9,40.44,40.81,529500,16.3652362152555,16.4375776327099,16.2527051214374,16.4014069239827,1317502.52281118,0.0,1.0
2006-08-18,41.05,41.22,40.8,40.96,437800,16.4978621472553,16.5661845970734,16.3973879563463,16.4616914385281,1089334.47495134,0.0,1.0
2006-08-21,41.04,41.33,41.0,41.08,374200,16.493843179619,16.6103932410734,16.4777673090735,16.5099190501644,931084.880143425,0.0,1.0
2006-08-22,41.05,41.16,40.95,41.07,401400,16.4978621472553,16.5420707912553,16.4576724708917,16.505900082528,998763.95213675,0.0,1.0
2006-08-23,40.55,41.17,40.51,41.1,310000,16.2969137654374,16.5460897588916,16.2808378948919,16.5179569854371,771342.364629774,0.0,1.0
2006-08-24,40.92,40.94,40.52,40.68,381500,16.4456155679827,16.4536535032554,16.2848568625283,16.34916034471,949248.748729867,0.0,1.0
2006-08-25,40.84,40.98,40.7,40.94,323200,16.4134638268918,16.4697293738008,16.3571982799827,16.4536535032554,804186.620155946,0.0,1.0
2006-08-28,41.52,41.56,40.81,40.92,568800,16.6867536261642,16.7028294967097,16.4014069239827,16.4456155679827,1415288.82903683,0.0,1.0
2006-08-29,41.8,41.87,41.33,41.54,876200,16.7992847199823,16.8274174934368,16.6103932410734,16.6947915614369,2180161.87060842,0.0,1.0
2006-08-30,41.36,41.9,41.35,41.9,1062100,16.6224501439825,16.8394743963459,16.6184311763461,16.8394743963459,2642718.46926866,0.0,1.0
2006-08-31,41.74,41.8,41.38,41.4,626900,16.7751709141641,16.7992847199823,16.6304880792552,16.6385260145279,1559853.31737551,0.0,1.0
2006-09-01,41.4,41.95,41.37,41.85,699400,16.6385260145279,16.8595692345277,16.6264691116188,16.8193795581641,1740247.90265182,0.0,1.0
2006-09-05,41.02,41.4,40.81,41.37,631600,16.4858052443462,16.6385260145279,16.4014069239827,16.6264691116188,1571547.86290377,0.0,1.0
2006-09-06,40.75,41.02,40.6,41.02,603700,16.3772931181645,16.4858052443462,16.3170086036192,16.4858052443462,1502127.05008709,0.0,1.0
2006-09-07,41.23,41.23,40.64,40.85,1688400,16.5702035647098,16.5702035647098,16.3330844741646,16.4174827945281,4201078.86593843,0.0,1.0
2006-09-08,41.17,41.39,41.14,41.22,1179600,16.5460897588916,16.6345070468915,16.5340328559826,16.5661845970734,2935082.10747512,0.0,1.0
2006-09-11,41.0,41.35,40.98,41.2,677200,16.4777673090735,16.6184311763461,16.4697293738008,16.5581466618007,1685009.83653963,0.0,1.0
2006-09-12,41.17,41.3,40.98,41.1,1322000,16.5460897588916,16.5983363381643,16.4697293738008,16.5179569854371,3289401.95496957,0.0,1.0
2006-09-13,41.14,41.75,41.0,41.2,1675400,16.5340328559826,16.7791898818005,16.4777673090735,16.5581466618007,4168732.2506475,0.0,1.0
2006-09-14,40.92,41.5,40.85,41.24,948300,16.6525924012552,16.8886262133942,16.6241055618591,16.7828179527801,2330233.93985642,0.515,1.0
2006-09-15,41.15,41.3,41.02,41.15,810200,16.7461920164137,16.8072352436911,16.6932878861067,16.7461920164137,1990884.25400367,0.0,1.0
2006-09-18,40.55,41.15,40.47,41.1,885600,16.5020191073044,16.7461920164137,16.4694627194232,16.725844273988,2176162.79356412,0.0,1.0
2006-09-19,40.49,40.76,40.48,40.48,699300,16.4776018163935,16.5874796254927,16.4735322679083,16.4735322679083,1718372.44979605,0.0,1.0
2006-09-20,40.64,40.82,40.43,40.5,607400,16.5386450436708,16.6118969164036,16.4531845254826,16.4816713648786,1492548.87173763,0.0,1.0
2006-09-21,40.54,40.71,40.31,40.54,748600,16.4979495588193,16.5671318830669,16.4043499436607,16.4979495588193,1839516.11027788,0.0,1.0
2006-09-22,40.36,40.48,40.26,40.35,544700,16.4246976860865,16.4735322679083,16.3840022012349,16.4206281376013,1338477.72544532,0.0,1.0
2006-09-25,40.89,41.12,40.34,40.6,743000,16.6403837557997,16.7339833709583,16.4165585891162,16.5223668497302,1825755.36993918,0.0,1.0
2006-09-26,40.87,41.13,40.61,41.13,305600,16.6322446588294,16.7380529194434,16.5264363982153,16.7380529194434,750943.258483732,0.0,1.0
2006-09-27,41.61,41.65,40.66,40.89,874600,16.9333912467309,16.9496694406715,16.5467841406411,16.6403837557997,2149132.76789879,0.0,1.0
2006-09-28,41.73,41.75,41.27,41.7,785400,16.9822258285527,16.990364925523,16.7950265982356,16.9700171830973,1929943.83250368,0.0,1.0
2006-09-29,41.51,41.83,41.44,41.7,896500,16.8926957618793,17.0229213134043,16.8642089224832,16.9700171830973,2202947.09172339,0.0,1.0
2006-10-02,41.9,42.06,41.37,41.51,999600,17.0514081528004,17.1165209285629,16.8357220830871,16.8926957618793,2456292.15045922,0.0,1.0
2006-10-03,41.87,42.09,41.52,41.83,899000,17.0391995073449,17.1287295740183,16.8967653103645,17.0229213134043,2209090.27937459,0.0,1.0
2006-10-04,42.37,42.38,41.64,41.72,1295000,17.2426769316027,17.2467464800878,16.9455998921863,16.9781562800676,3182171.20332602,0.0,1.0
2006-10-05,42.26,42.47,42.06,42.27,636500,17.197911898266,17.2833724164542,17.1165209285629,17.2019814467511,1564055.57599769,0.0,1.0
2006-10-06,41.92,42.31,41.8,42.25,542500,17.0595472497707,17.2182596406917,17.0107126679488,17.1938423497808,1333071.72031225,0.0,1.0
2006-10-09,41.97,42.02,41.67,41.9,292200,17.0798949921965,17.1002427346222,16.9578085376418,17.0514081528004,718015.772673253,0.0,1.0
2006-10-10,42.02,42.094,41.82,42.02,360600,17.1002427346222,17.1303573934124,17.0188517649191,17.1002427346222,886093.386810323,0.0,1.0
2006-10-11,42.83,42.94,42.04,42.04,1159300,17.4298761619198,17.4746411952565,17.1083818315925,17.1083818315925,2848718.97761843,0.0,1.0
2006-10-12,43.21,43.26,42.64,42.95,1240500,17.5845190043557,17.6048667467815,17.3525547407019,17.4787107437417,3048249.71252968,0.0,1.0
2006-10-13,43.19,43.37,42.88,43.37,827200,17.5763799073854,17.6496317801182,17.4502239043456,17.6496317801182,2032657.93003188,0.0,1.0
2006-10-16,43.38,43.49,43.17,43.41,724900,17.6537013286033,17.6984663619401,17.5682408104151,17.6659099740588,1781278.69134444,0.0,1.0
2006-10-17,44.18,44.19,43.41,43.47,1924000,17.9792652074158,17.9833347559009,17.6659099740588,17.6903272649697,4727797.21637009,0.0,1.0
2006-10-18,45.21,45.29,44.17,44.18,1688900,18.3984287013868,18.430985089268,17.9751956589306,17.9792652074158,4150091.84965044,0.0,1.0
2006-10-19,45.25,45.3,44.95,45.21,1202000,18.4147068953274,18.4350546377531,18.2926204407727,18.3984287013868,2953644.62270107,0.0,1.0
2006-10-20,45.28,45.45,45.04,45.25,1614200,18.4269155407828,18.4960978650305,18.3292463771391,18.4147068953274,3966533.40263234,0.0,1.0
2006-10-23,45.3,45.44,44.82,45.28,1009300,18.4350546377531,18.4920283165453,18.2397163104657,18.4269155407828,2480127.71854592,0.0,1.0
2006-10-24,45.49,45.5,45.0,45.3,1046600,18.5123760589711,18.5164456074563,18.3129681831985,18.4350546377531,2571784.07830195,0.0,1.0
2006-10-25,45.78,45.97,45.425,45.48,798200,18.6303929650406,18.7077143862585,18.4859239938176,18.5083065104859,1961396.95327786,0.0,1.0
2006-10-26,45.24,45.63,45.14,45.5,892700,18.4106373468422,18.5693497377633,18.3699418619907,18.5164456074563,2193609.44649355,0.0,1.0
2006-10-27,45.17,45.31,45.13,45.2,558300,18.3821505074461,18.4391241862383,18.3658723135055,18.3943591529016,1371896.6662679,0.0,1.0
2006-10-30,45.25,45.4,45.1,45.3,446000,18.4147068953274,18.4757501226047,18.35366366805,18.4350546377531,1095944.6769756,0.0,1.0
2006-10-31,45.43,45.45,45.05,45.3,799200,18.4879587680602,18.4960978650305,18.3333159256243,18.4350546377531,1963854.22833834,0.0,1.0
2006-11-01,45.96,46.17,45.55,45.74,961200,18.7036448377734,18.7891053559617,18.536793349882,18.6141147711,2361932.78813666,0.0,1.0
2006-11-02,45.98,46.15,45.64,46.02,1404100,18.7117839347437,18.7809662589913,18.5734192862484,18.7280621286843,3450259.91242477,0.0,1.0
2006-11-03,45.71,46.03,45.65,45.8,812900,18.6019061256445,18.7321316771695,18.5774888347336,18.6385320620109,1997518.89666697,0.0,1.0
2006-11-06,46.04,46.12,45.69,45.85,599100,18.7362012256546,18.7687576135359,18.5937670286742,18.6588798044367,1472153.48873562,0.0,1.0
2006-11-07,45.97,46.27,45.62,46.04,1360400,18.7077143862585,18.8298008408132,18.5652801892781,18.7362012256546,3342876.99228165,0.0,1.0
2006-11-08,46.08,46.23,45.8,45.98,1009400,18.7524794195953,18.8135226468726,18.6385320620109,18.7117839347437,2480373.44605196,0.0,1.0
2006-11-09,45.73,46.08,45.68,46.08,859200,18.6100452226148,18.7524794195953,18.589697480189,18.7524794195953,2111290.73196736,0.0,1.0
2006-11-10,46.16,46.19,45.6,45.75,689400,18.7850358074765,18.797244452932,18.5571410923078,18.6181843195851,1694045.42669727,0.0,1.0
2006-11-13,46.07,46.26,45.91,46.18,433900,18.7484098711101,18.8257312923281,18.6832970953476,18.7931749044468,1066211.64874376,0.0,1.0
2006-11-14,46.03,46.25,45.87,46.19,904400,18.7321316771695,18.8216617438429,18.667018901407,18.797244452932,2222359.5647012,0.0,1.0
2006-11-15,46.41,46.5,45.96,45.98,1110500,18.8867745196054,18.9234004559718,18.7036448377734,18.7117839347437,2728803.95466683,0.0,1.0
2006-11-16,46.81,46.96,46.45,46.51,769300,19.0495564590116,19.1105996862889,18.903052713546,18.9274700044569,1890381.70402989,0.0,1.0
2006-11-17,46.95,47.25,46.8,46.85,1445200,19.1065301378038,19.2286165923584,19.0454869105264,19.0658346529522,3551253.91741063,0.0,1.0
2006-11-20,46.81,47.03,46.77,46.83,566700,19.0495564590116,19.139086525685,19.033278265071,19.0576955559819,1392537.77677595,0.0,1.0
2006-11-21,46.85,46.91,46.65,46.82,663100,19.0658346529522,19.0902519438631,18.9844436832491,19.0536260074967,1629419.09260656,0.0,1.0
2006-11-22,47.0,47.01,46.6,46.63,636900,19.1268778802295,19.1309474287147,18.9640959408233,18.9763045862788,1565038.48602189,0.0,1.0
2006-11-24,46.74,46.95,46.74,46.85,255700,19.0210696196155,19.1065301378038,19.0210696196155,19.0658346529522,628325.23296561,0.0,1.0
2006-11-27,46.52,46.78,46.48,46.77,596100,18.9315395529421,19.0373478135561,18.9152613590015,19.033278265071,1464781.66355417,0.0,1.0
2006-11-28,46.6,46.77,46.34,46.53,791100,18.9640959408233,19.033278265071,18.8582876802093,18.9356091014272,1943950.30034844,0.0,1.0
2006-11-29,46.9,46.97,46.55,46.57,884600,19.086182395378,19.1146692347741,18.9437481983976,18.9518872953679,2173705.51850363,0.0,1.0
2006-11-30,47.09,47.2,46.75,46.88,1076000,19.1635038165959,19.2082688499326,19.0251391681007,19.0780432984077,2644027.96508016,0.0,1.0
2006-12-01,47.31,47.37,46.98,47.09,928700,19.2530338832693,19.2774511741803,19.1187387832592,19.1635038165959,2282071.34867096,0.0,1.0
2006-12-04,47.77,47.9,47.31,47.31,644800,19.4402331135865,19.4931372438935,19.2530338832693,19.2530338832693,1584450.95899971,0.0,1.0
2006-12-05,47.76,47.83,47.6,47.77,614300,19.4361635651013,19.4646504044974,19.3710507893388,19.4402331135865,1509504.06965497,0.0,1.0
2006-12-06,47.6,47.79,47.55,47.77,514400,19.3710507893388,19.4483722105568,19.3507030469131,19.4402331135865,1264022.29111267,0.0,1.0
2006-12-07,47.29,47.76,47.2,47.73,547300,19.244894786299,19.4361635651013,19.2082688499326,19.4239549196459,1344866.64060258,0.0,1.0
2006-12-08,47.22,47.68,47.07,47.39,597100,19.216407946903,19.4036071772201,19.1553647196256,19.2855902711506,1467238.93861465,0.0,1.0
2006-12-11,47.83,47.87,47.25,47.4,891700,19.4646504044974,19.480928598438,19.2286165923584,19.2896598196357,2191152.17143307,0.0,1.0
2006-12-12,48.59,48.62,47.86,47.87,1270900,19.7739360893692,19.7861447348247,19.4768590499529,19.480928598438,3122950.87436838,0.0,1.0
2006-12-13,48.75,48.93,48.54,48.75,930900,19.8390488651317,19.9123007378645,19.7535883469434,19.8390488651317,2287477.35380401,0.0,1.0
2006-12-14,48.78,48.92,48.324,48.45,2139400,20.0669435803004,20.1245362843029,19.8793559158351,19.9311893494373,5200589.29664055,0.53,1.0
2006-12-15,48.72,48.92,48.46,48.9,977600,20.0422609928707,20.1245362843029,19.935303114009,20.1163087551597,2376412.12321016,0.0,1.0
2006-12-18,48.23,48.77,48.18,48.67,802000,19.840686528862,20.0628298157288,19.820117706004,20.0216921700127,1949552.49878738,0.0,1.0
2006-12-19,48.51,48.66,48.0,48.21,731800,19.955871936867,20.0175784054411,19.746069943715,19.8324589997188,1778905.88355686,0.0,1.0
2006-12-20,48.37,48.75,48.36,48.55,652700,19.8982792328645,20.0546022865856,19.8941654682929,19.9723269951534,1586624.58348943,0.0,1.0
2006-12-21,48.38,48.56,48.24,48.32,650400,19.9023929974361,19.976440759725,19.8448002934336,19.8777104100065,1581033.59752034,0.0,1.0
2006-12-22,48.3,48.55,48.22,48.55,560200,19.8694828808632,19.9723269951534,19.8365727642904,19.9723269951534,1361769.71299338,0.0,1.0
2006-12-26,48.79,48.85,48.32,48.37,446400,20.071057344872,20.0957399323016,19.8777104100065,19.8982792328645,1085137.45069662,0.0,1.0
2006-12-27,49.19,49.24,48.92,48.92,621600,20.2356079277363,20.2561767505943,20.1245362843029,20.1245362843029,1511024.72973346,0.0,1.0
2006-12-28,48.61,49.21,48.58,49.18,502500,19.9970095825831,20.2438354568795,19.9846682888682,20.2314941631647,1221508.89107314,0.0,1.0
2006-12-29,48.41,48.7,48.19,48.61,622800,19.9147342911509,20.0340334637275,19.8242314705756,19.9970095825831,1513941.76589125,0.0,1.0
2007-01-03,49.2,49.42,48.47,48.53,1184200,20.2397216923079,20.3302245128833,19.9394168785806,19.9640994660102,2878628.51504241,0.0,1.0
2007-01-04,48.77,49.3,48.71,49.02,581200,20.0628298157288,20.280859338024,20.0381472282991,20.165673930019,1412817.84575464,0.0,1.0
2007-01-05,47.67,48.7,47.36,48.65,1100600,19.610315712852,20.0340334637275,19.4827890111322,20.0134646408695,2675408.32938328,0.0,1.0
2007-01-08,47.47,47.79,47.24,47.52,633800,19.5280404214198,19.6596808877113,19.4334238362729,19.5486092442779,1540681.26400429,0.0,1.0
2007-01-09,47.25,47.55,47.1,47.47,994800,19.4375376008445,19.5609505379927,19.3758311322704,19.5280404214198,2418222.97480509,0.0,1.0
2007-01-10,47.17,47.34,46.87,47.27,752400,19.4046274842716,19.4745614819889,19.2812145471234,19.4457651299877,1828981.6709322,0.0,1.0
2007-01-11,46.78,47.36,46.64,47.27,1199900,19.2441906659789,19.4827890111322,19.1865979619764,19.4457651299877,2916793.07144013,0.0,1.0
2007-01-12,45.95,46.92,45.9,46.63,1373100,18.9027482065355,19.3017833699814,18.8821793836775,19.1824841974048,3337818.62354733,0.0,1.0
2007-01-16,46.29,46.61,45.14,45.8,882100,19.0426162019702,19.1742566682616,18.5695332762353,18.8410417379614,2144264.66231963,0.0,1.0
2007-01-17,46.37,46.49,45.95,46.49,706200,19.075526318543,19.1248914934023,18.9027482065355,19.1248914934023,1716675.77885742,0.0,1.0
2007-01-18,46.06,46.44,46.02,46.37,691400,18.9479996168232,19.1043226705443,18.9315445585368,19.075526318543,1680698.99957805,0.0,1.0
2007-01-19,46.05,46.2,45.75,46.1,678200,18.9438858522516,19.0055923208257,18.8204729151034,18.9644546751096,1648611.6018424,0.0,1.0
2007-01-22,45.9,46.0,45.72,45.95,634200,18.8821793836775,18.9233170293936,18.8081316213886,18.9027482065355,1541653.60939022,0.0,1.0
2007-01-23,45.9,46.12,45.8,45.9,900500,18.8821793836775,18.9726822042528,18.8410417379614,18.8821793836775,2188992.55007236,0.0,1.0
2007-01-24,46.53,46.71,45.76,45.76,1248600,19.1413465516887,19.2153943139777,18.824586679675,18.824586679675,3035176.12217697,0.0,1.0
2007-01-25,46.1,46.55,46.06,46.53,738200,18.9644546751096,19.149574080832,18.9479996168232,19.1413465516887,1794463.40973173,0.0,1.0
2007-01-26,46.04,46.33,45.89,46.23,1027600,18.93977208768,19.0590712602566,18.8780656191059,19.0179336145405,2497955.29645126,0.0,1.0
2007-01-29,46.2,46.49,46.03,46.09,1025700,19.0055923208257,19.1248914934023,18.9356583231084,18.960340910538,2493336.6558681,0.0,1.0
2007-01-30,46.31,46.44,46.18,46.34,912900,19.0508437311134,19.1043226705443,18.9973647916825,19.0631850248282,2219135.25703616,0.0,1.0
2007-01-31,46.37,46.6,45.99,46.35,961500,19.075526318543,19.17014290369,18.919203264822,19.0672987893998,2337275.22142652,0.0,1.0
2007-02-01,46.7,46.83,46.4,46.42,1097400,19.2112805494061,19.264759488837,19.0878676122579,19.0960951414011,2667629.56629584,0.0,1.0
2007-02-02,46.94,47.14,46.71,46.71,966700,19.3100108991246,19.3922861905568,19.2153943139777,19.2153943139777,2349915.7114436,0.0,1.0
2007-02-05,47.1,47.13,46.69,46.94,1035600,19.3758311322704,19.3881724259852,19.2071667848345,19.3100108991246,2517402.20416983,0.0,1.0
2007-02-06,47.22,47.43,47.1,47.1,1215800,19.4251963071297,19.5115853631334,19.3758311322704,19.3758311322704,2955443.80053079,0.0,1.0
2007-02-07,47.24,47.35,47.09,47.15,453700,19.4334238362729,19.4786752465605,19.3717173676988,19.3963999551284,1102882.75398982,0.0,1.0
2007-02-08,47.42,47.42,47.1,47.1,751600,19.5074715985618,19.5074715985618,19.3758311322704,19.3758311322704,1827036.98016034,0.0,1.0
2007-02-09,47.32,47.69,47.12,47.49,1195100,19.4663339528457,19.6185432419952,19.3840586614136,19.5362679505631,2905124.92680898,0.0,1.0
2007-02-12,46.74,47.36,46.73,47.24,1112300,19.2277356076925,19.4827890111322,19.2236218431209,19.4334238362729,2703849.4319217,0.0,1.0
2007-02-13,48.0,48.17,47.18,47.3,3482400,19.746069943715,19.8160039414323,19.4087412488432,19.4581064237025,8465238.92989673,0.0,1.0
2007-02-14,48.32,48.59,48.0,48.0,1655900,19.8777104100065,19.9887820534399,19.746069943715,19.746069943715,4025266.81139902,0.0,1.0
2007-02-15,48.08,48.43,47.96,48.3,866900,19.7789800602879,19.9229618202941,19.7296148854286,19.8694828808632,2107315.53765434,0.0,1.0
2007-02-16,47.99,48.19,47.57,47.85,1080400,19.7419561791434,19.8242314705756,19.5691780671359,19.6843634751409,2626304.88739387,0.0,1.0
2007-02-20,47.99,48.09,47.87,48.03,1004200,19.7419561791434,19.7830938248595,19.6925910042841,19.7584112374298,2441073.09137442,0.0,1.0
2007-02-21,47.79,48.02,47.47,47.99,1290000,19.6596808877113,19.7542974728582,19.5280404214198,19.7419561791434,3135813.86962059,0.0,1.0
2007-02-22,47.76,48.04,47.68,47.93,1179100,19.6473395939964,19.7625250020014,19.6144294774236,19.7172735917138,2866231.11137183,0.0,1.0
2007-02-23,47.75,47.95,47.64,47.81,566100,19.6432258294248,19.725501120857,19.5979744191372,19.6679084168545,1376111.80743583,0.0,1.0
2007-02-26,47.89,48.69,47.81,48.4,1087400,19.7008185334273,20.0299196991559,19.6679084168545,19.9106205265793,2643320.93164763,0.0,1.0
2007-02-27,46.64,48.0,46.39,47.98,1260000,19.1865979619764,19.746069943715,19.0837538476862,19.7378424145718,3062887.96567594,0.0,1.0
2007-02-28,46.3,46.87,46.03,46.64,2097500,19.0467299665418,19.2812145471234,18.9356583231084,19.1865979619764,5098736.11746449,0.0,1.0
2007-03-01,46.76,46.87,45.9,46.31,1462200,19.2359631368357,19.2812145471234,18.8821793836775,19.0508437311134,3554408.55826298,0.0,1.0
2007-03-02,46.64,47.45,46.6,47.25,1650100,19.1865979619764,19.5198128922766,19.17014290369,19.4375376008445,4011167.80330307,0.0,1.0
2007-03-05,45.82,46.49,45.82,46.37,970900,18.8492692671046,19.1248914934023,18.8492692671046,19.075526318543,2360125.33799585,0.0,1.0
2007-03-06,46.42,46.46,45.72,45.88,942700,19.0960951414011,19.1125501996875,18.8081316213886,18.8739518545343,2291574.98828786,0.0,1.0
2007-03-07,46.31,46.77,46.08,46.35,1376900,19.0508437311134,19.2400769014073,18.9562271459664,19.0672987893998,3347055.90471364,0.0,1.0
2007-03-08,46.23,46.65,46.15,46.5,866500,19.0179336145405,19.190711726548,18.9850234979677,19.1290052579739,2106343.19226841,0.0,1.0
2007-03-09,46.48,46.69,46.13,46.35,715800,19.1207777288307,19.2071667848345,18.9767959688245,19.0672987893998,1740012.06811971,0.0,1.0
2007-03-12,46.5,46.62,46.27,46.33,1044600,19.1290052579739,19.1783704328332,19.034388672827,19.0590712602566,2539279.97535324,0.0,1.0
2007-03-13,46.12,46.86,46.01,46.37,1653200,18.9726822042528,19.2771007825518,18.9274307939652,19.075526318543,4018703.48004402,0.0,1.0
2007-03-14,45.79,46.53,45.65,46.24,1936400,18.8369279733898,19.1413465516887,18.7793352693873,19.0220473791121,4707124.01328165,0.0,1.0
2007-03-15,46.48,46.84,45.67,45.79,1609500,19.3388072511259,19.4885914725202,19.0017927529888,19.0517208267869,3868364.73566097,0.53,1.0
2007-03-16,46.31,46.83,46.23,46.6,1256600,19.2680758132453,19.4844307997037,19.2347904307132,19.388735324924,3020184.60815878,0.0,1.0
2007-03-19,46.82,46.88,46.27,46.56,910000,19.4802701268871,19.5052341637862,19.2514331219792,19.372092633658,2187146.26247374,0.0,1.0
2007-03-20,47.47,47.48,46.51,46.68,861400,19.7507138599601,19.7548745327766,19.3512892695754,19.422020707456,2070338.23131305,0.0,1.0
2007-03-21,47.8,48.0,46.9,47.35,1389600,19.8880160629049,19.971229519235,19.5135555094192,19.700785786162,3339844.44652033,0.0,1.0
2007-03-22,47.46,47.84,47.29,47.78,1050000,19.7465531871436,19.9046587541709,19.675821749263,19.8796947172718,2523630.30285431,0.0,1.0
2007-03-23,47.75,47.8,47.15,47.59,983600,19.8672126988223,19.8880160629049,19.6175723298319,19.8006419337582,2364040.72941667,0.0,1.0
2007-03-26,48.01,48.01,47.4,47.69,1333400,19.9753901920515,19.9753901920515,19.7215891502446,19.8422486619233,3204770.13888185,0.0,1.0
2007-03-27,47.83,48.07,47.58,47.89,1029500,19.9004980813544,20.0003542289506,19.7964812609417,19.9254621182534,2474359.42551287,0.0,1.0
2007-03-28,48.15,48.55,47.56,47.58,1622300,20.0336396114826,20.2000665241429,19.7881599153087,19.7964812609417,3899128.99078148,0.0,1.0
2007-03-29,48.18,48.53,47.91,48.2581,1037000,20.0461216299321,20.1917451785099,19.9337834638864,20.0786164846291,2492385.35624755,0.0,1.0
2007-03-30,47.9,48.25,47.42,48.1,1961000,19.9296227910699,20.0752463396477,19.7299104958776,20.0128362474001,4713180.02275935,0.0,1.0
2007-04-02,48.73,48.9,47.8,47.8,1410900,20.27495863484,20.3456900727207,19.8880160629049,19.8880160629049,3391038.08980681,0.0,1.0
2007-04-03,48.64,48.93,48.46,48.75,966900,20.2375125794915,20.3581720911702,20.1626204687943,20.2832799804731,2323902.99031412,0.0,1.0
2007-04-04,48.35,48.85,48.25,48.75,1250100,20.1168530678128,20.3248867086381,20.0752463396477,20.2832799804731,3004562.1348554,0.0,1.0
2007-04-05,48.41,48.62,48.17,48.22,654300,20.1418171047118,20.2291912338585,20.0419609571156,20.0627643211982,1572582.19729293,0.0,1.0
2007-04-09,48.57,48.65,48.41,48.41,443800,20.2083878697759,20.241673252308,20.1418171047118,20.1418171047118,1066654.40800642,0.0,1.0
2007-04-10,48.92,48.93,48.38,48.42,509600,20.3540114183537,20.3581720911702,20.1293350862623,20.1459777775283,1224801.90698529,0.0,1.0
2007-04-11,48.79,49.04,48.61,48.82,890500,20.2999226717391,20.4039394921518,20.225030561042,20.3124046901886,2140278.84256358,0.0,1.0
2007-04-12,49.0,49.03,48.63,48.72,889200,20.3872968008857,20.3997788193353,20.233351906675,20.2707979620235,2137154.34790291,0.0,1.0
2007-04-13,48.7,49.12,48.62,49.1,1143300,20.2624766163905,20.4372248746838,20.2291912338585,20.4289035290508,2747872.88119365,0.0,1.0
2007-04-16,48.99,49.01,48.52,48.74,938000,20.3831361280692,20.3914574737022,20.1875845056934,20.2791193076565,2254443.07054985,0.0,1.0
2007-04-17,49.24,49.57,48.76,49.57,686500,20.4871529484819,20.6244551514267,20.2874406532896,20.6244551514267,1649973.52658046,0.0,1.0
2007-04-18,49.09,49.32,48.88,48.99,634400,20.4247428562343,20.520438331014,20.3373687270877,20.3831361280692,1524753.39441026,0.0,1.0
2007-04-19,48.73,49.8,48.69,48.89,828700,20.27495863484,20.7201506262063,20.258315943574,20.3415293999042,1991745.17330988,0.0,1.0
2007-04-20,49.69,49.73,48.77,49.1,1371200,20.6743832252247,20.6910259164908,20.2916013261061,20.4289035290508,3295620.82978461,0.0,1.0
2007-04-23,49.83,50.01,49.55,49.55,770600,20.7326326446558,20.807524755353,20.6161338057936,20.6161338057936,1852104.29655194,0.0,1.0
2007-04-24,50.12,50.2,49.55,49.74,865700,20.8532921563346,20.8865775388666,20.6161338057936,20.6951865893073,2080673.09826759,0.0,1.0
2007-04-25,51.44,51.54,50.58,50.65,1870300,21.4025009681135,21.4441076962786,21.0446831058939,21.0738078156094,4495186.43374135,0.0,1.0
2007-04-26,51.46,51.82,51.43,51.43,1536300,21.4108223137465,21.5606065351408,21.398340295297,21.398340295297,3692431.65169056,0.0,1.0
2007-04-27,50.98,51.4,50.86,51.328,1107400,21.2111100185542,21.3858582768475,21.1611819447561,21.3559014325686,2661588.75941034,0.0,1.0
2007-04-30,50.59,51.09,50.59,50.9,928800,21.0488437787104,21.2568774195358,21.0488437787104,21.1778246360221,2232331.26218198,0.0,1.0
2007-05-01,51.29,51.53,50.61,50.61,1889900,21.3400908758659,21.4399470234621,21.0571651243434,21.0571651243434,4542294.19939463,0.0,1.0
2007-05-02,51.35,51.56,50.82,51.11,1190800,21.365054912765,21.4524290419116,21.1445392534901,21.2651987651688,2862037.10917991,0.0,1.0
2007-05-03,51.5,51.94,50.95,51.35,1156200,21.4274650050126,21.6105346089389,21.1986280001047,21.365054912765,2778877.48205729,0.0,1.0
2007-05-04,51.39,51.73,51.24,51.49,757300,21.381697604031,21.5231604797922,21.3192875117834,21.4233043321961,1820138.31271578,0.0,1.0
2007-05-07,51.77,52.17,51.36,51.38,876900,21.5398031710583,21.7062300837185,21.3692155855815,21.3775369312145,2107591.82149804,0.0,1.0
2007-05-08,51.86,51.91,51.51,51.75,1431700,21.5772492264068,21.5980525904894,21.4316256778291,21.5314818254252,3441030.00437764,0.0,1.0
2007-05-09,51.93,52.04,51.69,51.84,1297300,21.6063739361224,21.652141337104,21.5065177885262,21.5689278807738,3118005.32561228,0.0,1.0
2007-05-10,51.77,51.94,51.7,51.8,1704400,21.5398031710583,21.6105346089389,21.5106784613427,21.5522851895078,4096452.84589036,0.0,1.0
2007-05-11,52.0,52.05,51.73,51.94,1492600,21.6354986458379,21.6563020099205,21.5231604797922,21.6105346089389,3587400.56194319,0.0,1.0
2007-05-14,52.6,52.78,51.96,52.07,1129700,21.8851390148284,21.9600311255255,21.6188559545719,21.6646233555535,2715185.86012811,0.0,1.0
2007-05-15,52.63,53.28,52.57,52.76,866900,21.8976210332779,22.1680647663509,21.8726569963788,21.9517097798925,2083557.24718514,0.0,1.0
2007-05-16,52.79,52.94,52.55,52.64,747500,21.964191798342,22.0266018905896,21.8643356507458,21.9017817060944,1796584.42988914,0.0,1.0
2007-05-17,52.8,52.9,52.5,52.5,773300,21.9683524711585,22.0099591993236,21.8435322866633,21.8435322866633,1858593.63161642,0.0,1.0
2007-05-18,52.92,52.95,52.66,52.86,631100,22.0182805449566,22.0307625634061,21.9101030517274,21.9933165080575,1516821.98488701,0.0,1.0
2007-05-21,53.73,53.98,53.05,53.1,1343700,22.3552950430937,22.4593118635064,22.0723692915712,22.0931726556537,3229525.75042413,0.0,1.0
2007-05-22,54.2,54.74,53.74,53.79,2066400,22.5508466654695,22.7755229975609,22.3594557159102,22.3802590799927,4966504.43601729,0.0,1.0
2007-05-23,53.52,54.52,53.5,54.15,1886900,22.267920913947,22.6839881955978,22.259599568314,22.530043301387,4535083.82710077,0.0,1.0
2007-05-24,52.33,53.39,52.29,53.2,1281800,21.7728008487827,22.2138321673324,21.7561581575166,22.1347793838188,3080751.73542729,0.0,1.0
2007-05-25,52.21,52.9,51.57,52.44,1229700,21.7228727749846,22.0099591993236,21.4565897147281,21.8185682497642,2955531.60325709,0.0,1.0
2007-05-29,52.28,52.96,52.24,52.3,869300,21.7519974847001,22.0349232362226,21.7353547934341,21.7603188303331,2089325.54502024,0.0,1.0
2007-05-30,52.78,52.85,52.01,52.03,1332200,21.9600311255255,21.989155835241,21.6396593186544,21.6479806642874,3201885.9899643,0.0,1.0
2007-05-31,52.88,53.06,52.55,52.78,1632600,22.0016378536906,22.0765299643877,21.8643356507458,21.9600311255255,3923884.60232375,0.0,1.0
2007-06-01,52.71,53.43,52.48,52.95,1423300,21.9309064158099,22.2304748585985,21.8352109410303,22.0307625634061,3420840.96195481,0.0,1.0
2007-06-04,52.45,52.85,52.08,52.52,1359400,21.8227289225808,21.989155835241,21.66878402837,21.8518536322963,3267260.03209537,0.0,1.0
2007-06-05,52.4,52.7,52.18,52.47,3076400,21.8019255584982,21.9267457429934,21.7103907565351,21.8310502682138,7393996.44162001,0.0,1.0
2007-06-06,51.4,52.47,51.37,52.41,3702600,21.3858582768475,21.8310502682138,21.373376258398,21.8060862313147,8899041.48509368,0.0,1.0
2007-06-07,49.33,51.4,49.33,51.4,3407400,20.5245990038305,21.3858582768475,20.5245990038305,21.3858582768475,8189540.85137692,0.0,1.0
2007-06-08,50.06,50.21,49.1,49.29,1787900,20.8283281194355,20.8907382116831,20.4289035290508,20.5079563125644,4297141.54140307,0.0,1.0
2007-06-11,50.76,51.28,50.06,50.06,2070000,21.119575216591,21.3359302030494,20.8283281194355,20.8283281194355,4975156.88276993,0.0,1.0
2007-06-12,49.98,50.76,49.82,50.58,1046500,20.7950427369034,21.119575216591,20.7284719718393,21.0446831058939,2515218.2018448,0.0,1.0
2007-06-13,51.24,51.3,50.35,50.39,1297000,21.3192875117834,21.3442515486824,20.9489876311142,20.9656303223802,3117284.28838289,0.0,1.0
2007-06-14,50.98,51.17,50.4,50.8,1390200,21.4316256778291,21.511500312564,21.1877978454803,21.3559549712381,3306907.14112822,0.53,1.0
2007-06-15,51.38,51.78,51.09,51.22,1073400,21.5997828035868,21.7679399293446,21.4778688874125,21.5325199532837,2553326.23024532,0.0,1.0
2007-06-18,50.76,51.57,50.76,51.45,638400,21.3391392586623,21.6796574383218,21.3391392586623,21.6292103005945,1518579.71435495,0.0,1.0
2007-06-19,50.89,51.1,50.44,50.93,803700,21.3937903245336,21.4820728155564,21.2046135580561,21.4106060371093,1911783.39039329,0.0,1.0
2007-06-20,49.55,51.1,49.53,50.97,1582900,20.830463953245,21.4820728155564,20.8220560969571,21.4274217496851,3765287.95402954,0.0,1.0
2007-06-21,49.48,50.02,49.25,49.45,1435800,20.8010364562374,21.0280485760104,20.7043461089267,20.7884246718056,3415377.12072501,0.0,1.0
2007-06-22,48.46,49.47,48.24,49.47,1852700,20.3722357855551,20.7968325280934,20.2797493663883,20.7968325280934,4407068.66664383,0.0,1.0
2007-06-25,48.56,49.36,48.23,48.28,1335800,20.4142750669945,20.7505893185101,20.2755454382443,20.2965650789641,3177504.35845136,0.0,1.0
2007-06-26,47.96,49.09,47.95,48.56,2548000,20.1620393783578,20.6370832586236,20.1578354502139,20.4142750669945,6060997.98273251,0.0,1.0
2007-06-27,48.55,48.62,47.22,47.5,1919300,20.4100711388506,20.4394986358582,19.8509486957059,19.9686586837364,4565491.92631808,0.0,1.0
2007-06-28,48.22,48.89,48.19,48.57,1303600,20.2713415101004,20.5530046957447,20.2587297256685,20.4184789951384,3100909.32899925,0.0,1.0
2007-06-29,48.22,48.765,47.72,48.31,1947900,20.2713415101004,20.5004555939454,20.0611451029032,20.3091768633959,4633523.53632835,0.0,1.0
2007-07-02,48.7,48.74,47.65,48.36,1800700,20.4731300610097,20.4899457735855,20.0317176058955,20.3301965041156,4283374.83026155,0.0,1.0
2007-07-03,49.09,49.65,48.66,48.8,1049300,20.6370832586236,20.8725032346844,20.4563143484339,20.5151693424492,2495998.89453736,0.0,1.0
2007-07-05,48.99,49.35,48.46,49.01,1261900,20.5950439771841,20.7463853903661,20.3722357855551,20.603451833472,3001716.38713114,0.0,1.0
2007-07-06,48.62,48.9,48.21,48.7,1121700,20.4394986358582,20.5572086238886,20.2671375819564,20.4731300610097,2668218.77442348,0.0,1.0
2007-07-09,48.93,49.16,48.65,48.86,894600,20.5698204083204,20.6665107556312,20.45211042029,20.5403929113128,2128009.73130004,0.0,1.0
2007-07-10,48.26,49.0,48.26,48.56,1246700,20.2881572226762,20.5992479053281,20.2881572226762,20.4142750669945,2965559.72726554,0.0,1.0
2007-07-11,49.11,49.11,48.29,48.3,1491300,20.6454911149114,20.6454911149114,20.300769007108,20.3049729352519,3547396.50378689,0.0,1.0
2007-07-12,50.67,50.67,48.83,49.12,1919800,21.3013039053668,21.3013039053668,20.527781126881,20.6496950430554,4566681.29012945,0.0,1.0
2007-07-13,50.9,51.18,50.34,50.55,1286800,21.3979942526775,21.515704240708,21.1625742766166,21.2508567676395,3060946.70493728,0.0,1.0
2007-07-16,50.33,51.26,50.24,50.9,1022800,21.1583703484727,21.5493356658595,21.1205349951772,21.3979942526775,2432962.61253485,0.0,1.0
2007-07-17,50.09,50.63,50.04,50.62,907700,21.057476073018,21.284488192791,21.0364564322983,21.2802842646471,2159171.06315788,0.0,1.0
2007-07-18,50.43,50.52,49.25,49.25,1305500,21.2004096299121,21.2382449832076,20.7043461089267,20.7043461089267,3105428.91148245,0.0,1.0
2007-07-19,51.34,51.39,50.27,50.37,1129000,21.5829670910111,21.6039867317308,21.133146779609,21.1751860610484,2685583.48606946,0.0,1.0
2007-07-20,50.89,51.7,50.81,51.4,1368000,21.3937903245336,21.7343085041931,21.360158899382,21.6081906598747,3254099.38790347,0.0,1.0
2007-07-23,51.21,51.74,50.84,50.96,788500,21.5283160251398,21.7511242167688,21.3727706838138,21.4232178215412,1875626.7305277,0.0,1.0
2007-07-24,49.5,51.42,49.4,51.0,1571100,20.8094443125253,21.6165985161626,20.7674050310858,21.440033534117,3737218.96808125,0.0,1.0
2007-07-25,49.73,50.19,48.59,49.8,1959500,20.906134659836,21.0995153544574,20.4268868514263,20.9355621568436,4661116.77675209,0.0,1.0
2007-07-26,48.62,49.79,48.0,49.64,2213200,20.4394986358582,20.9313582286997,20.1788550909336,20.8682993065405,5264599.97464032,0.0,1.0
2007-07-27,46.35,48.84,46.35,48.62,3494600,19.4852069471828,20.5319850550249,19.4852069471828,20.4394986358582,8312701.55041482,0.0,1.0
2007-07-30,47.33,47.52,46.01,46.22,2156700,19.8971919052893,19.9770665400243,19.3422733902886,19.4305558813115,5130201.86395573,0.0,1.0
2007-07-31,46.38,48.15,46.38,47.5,2104200,19.4978187316146,20.2419140130928,19.4978187316146,19.9686586837364,5005318.66376206,0.0,1.0
2007-08-01,48.22,48.27,46.24,46.25,1858000,20.2713415101004,20.2923611508201,19.4389637375994,19.4431676657433,4419675.92304434,0.0,1.0
2007-08-02,48.12,48.81,47.66,48.25,1483200,20.2293022286609,20.5193732705931,20.0359215340395,20.2839532945322,3528128.81004272,0.0,1.0
2007-08-03,46.22,48.55,46.18,48.17,2048100,19.4305558813115,20.4100711388506,19.4137401687357,20.2503218693807,4871872.04412654,0.0,1.0
2007-08-06,48.43,48.43,45.99,46.59,1326500,20.3596240011232,20.3596240011232,19.3338655340008,19.5861012226374,3155382.19155992,0.0,1.0
2007-08-07,49.15,49.55,47.72,48.0,1615600,20.6623068274872,20.830463953245,20.0611451029032,20.1788550909336,3843072.34729303,0.0,1.0
2007-08-08,49.89,50.53,48.83,49.34,2193500,20.9733975101391,21.2424489113516,20.527781126881,20.7421814622222,5217739.04047243,0.0,1.0
2007-08-09,48.26,49.85,48.2,48.99,1858600,20.2881572226762,20.9565817975633,20.2629336538125,20.5950439771841,4421103.15961798,0.0,1.0
2007-08-10,48.04,48.84,46.8,47.5,1669800,20.1956708035094,20.5319850550249,19.6743837136603,19.9686586837364,3971999.38444534,0.0,1.0
2007-08-13,49.19,50.01,48.13,48.32,1487300,20.679122540063,21.0238446478664,20.2335061568049,20.3133807915398,3537881.59329594,0.0,1.0
2007-08-14,47.52,49.21,47.52,48.61,1899700,19.9770665400243,20.6875303963509,19.9770665400243,20.4352947077142,4518868.86491245,0.0,1.0
2007-08-15,46.55,48.28,46.51,47.31,1182700,19.5692855100617,20.2965650789641,19.5524697974859,19.8887840490014,2813321.1594104,0.0,1.0
2007-08-16,46.78,47.17,45.26,46.2,1932200,19.6659758573724,19.8299290549862,19.0269787794928,19.4221480250236,4596177.51265138,0.0,1.0
2007-08-17,47.69,48.51,46.18,48.27,2000300,20.0485333184713,20.3932554262748,19.4137401687357,20.2923611508201,4758168.86375975,0.0,1.0
2007-08-20,47.47,47.69,46.56,47.58,1441900,19.9560468993045,20.0485333184713,19.5734894382056,20.0022901088879,3429887.35922371,0.0,1.0
2007-08-21,48.06,48.51,47.03,47.05,1447000,20.2040786597973,20.3932554262748,19.771074060971,19.7794819172589,3442018.87009965,0.0,1.0
2007-08-22,48.27,48.47,47.79,48.38,717000,20.2923611508201,20.376439713699,20.0905725999108,20.3386043604035,1705547.70550204,0.0,1.0
2007-08-23,48.22,48.66,47.9,48.55,675700,20.2713415101004,20.4563143484339,20.1368158094942,20.4100711388506,1607306.25468302,0.0,1.0
2007-08-24,49.06,49.06,47.88,48.3,692100,20.6244714741917,20.6244714741917,20.1284079532063,20.3049729352519,1646317.38769591,0.0,1.0
2007-08-27,47.55,48.81,47.45,48.75,1161000,19.9896783244561,20.5193732705931,19.9476390430167,20.4941497017294,2761702.76999703,0.0,1.0
2007-08-28,46.6,47.58,46.54,46.75,1288900,19.5903051507814,20.0022901088879,19.5650815819177,19.6533640729405,3065942.03294502,0.0,1.0
2007-08-29,48.12,48.15,46.9,47.04,964200,20.2293022286609,20.2419140130928,19.7164229950997,19.7752779891149,2293569.1738425,0.0,1.0
2007-08-30,47.62,48.25,47.33,47.75,643000,20.0191058214637,20.2839532945322,19.8971919052893,20.073756887335,1529521.86141954,0.0,1.0
2007-08-31,47.81,48.19,47.32,48.05,777600,20.0989804561987,20.2587297256685,19.8929879771454,20.1998747316533,1849698.59943987,0.0,1.0
2007-09-04,48.54,48.85,47.89,47.98,752300,20.4058672107066,20.5361889831689,20.1326118813502,20.1704472346457,1789516.79058464,0.0,1.0
2007-09-05,48.37,48.68,48.0,48.5,1317800,20.3344004322595,20.4647222047218,20.1788550909336,20.3890514981308,3134687.26124211,0.0,1.0
2007-09-06,48.48,48.63,47.88,48.44,888900,20.3806436418429,20.4437025640021,20.1284079532063,20.3638279292672,2114450.98385044,0.0,1.0
2007-09-07,47.73,48.22,47.1,47.1,1145200,20.0653490310471,20.2713415101004,19.8005015579786,19.8005015579786,2724118.87355779,0.0,1.0
2007-09-10,47.72,48.24,47.28,47.98,805000,20.0611451029032,20.2797493663883,19.8761722645696,20.1704472346457,1914875.73630285,0.0,1.0
2007-09-11,48.08,48.11,47.62,47.9,969100,20.2124865160852,20.225098300517,20.0191058214637,20.1368158094942,2305224.9391939,0.0,1.0
2007-09-12,48.28,48.5,48.05,48.05,1470200,20.2965650789641,20.3890514981308,20.1998747316533,20.1998747316533,3497205.35094713,0.0,1.0
2007-09-13,48.38,48.83,48.2,48.66,778000,20.3386043604035,20.527781126881,20.2629336538125,20.4563143484339,1850650.09048897,0.0,1.0
2007-09-14,48.76,48.88,48.22,48.25,779500,20.4983536298734,20.5488007676007,20.2713415101004,20.2839532945322,1854218.18192307,0.0,1.0
2007-09-17,48.21,48.39,47.64,48.0,1083100,20.4899457735855,20.5664483713711,20.2476875472643,20.4006927428356,2548384.05025524,0.53,1.0
2007-09-18,49.01,49.01,47.94,48.55,1382600,20.8299573192994,20.8299573192994,20.375191876907,20.6344506805139,3253066.00303102,0.0,1.0
2007-09-19,49.54,49.66,48.91,49.19,1028800,21.0552149683349,21.106216700192,20.7874558760852,20.9064599170851,2420623.68285716,0.0,1.0
2007-09-20,48.91,49.54,48.72,49.54,736900,20.7874558760852,21.0552149683349,20.7067031339781,21.0552149683349,1733823.47579456,0.0,1.0
2007-09-21,49.22,49.66,48.88,49.46,1386400,20.9192103500493,21.106216700192,20.7747054431209,21.0212138137635,3262006.87588761,0.0,1.0
2007-09-24,49.2,49.65,48.91,48.98,1453500,20.9107100614065,21.1019665558706,20.7874558760852,20.8172068863351,3419883.86764471,0.0,1.0
2007-09-25,49.18,49.81,48.9,49.04,998000,20.9022097727636,21.1699688650133,20.7832057317638,20.8427077522637,2348155.55549324,0.0,1.0
2007-09-26,49.61,49.79,49.0,49.55,805800,21.0849659785849,21.1614685763705,20.825707174978,21.0594651126563,1895935.61785215,0.0,1.0
2007-09-27,49.58,49.98,49.01,49.98,934800,21.0722155456206,21.2422213184776,20.8299573192994,21.2422213184776,2199454.72272052,0.0,1.0
2007-09-28,48.44,49.6,48.28,49.6,1001700,20.5876990929782,21.0807158342634,20.5196967838355,21.0807158342634,2356861.14222203,0.0,1.0
2007-10-01,49.08,49.25,48.58,48.74,874900,20.8597083295494,20.9319607830136,20.6472011134782,20.715203422621,2058518.33216536,0.0,1.0
2007-10-02,48.88,49.33,48.69,49.17,559000,20.7747054431209,20.965961937585,20.6939527010138,20.8979596284422,1315249.45442958,0.0,1.0
2007-10-03,48.44,48.78,47.93,48.63,721600,20.5876990929782,20.7322039999067,20.3709417325856,20.6684518350853,1697824.69824041,0.0,1.0
2007-10-04,48.98,49.0,48.4,48.68,561800,20.8172068863351,20.825707174978,20.5706985156926,20.6897025566924,1321837.46600812,0.0,1.0
2007-10-05,48.94,49.4,48.7,49.0,609300,20.8002063090495,20.995712947835,20.6982028453353,20.825707174978,1433598.37671546,0.0,1.0
2007-10-08,48.98,49.38,48.77,48.8,349200,20.8172068863351,20.9872126591921,20.7279538555852,20.7407042885495,821619.158294831,0.0,1.0
2007-10-09,50.04,50.13,48.87,49.03,1537200,21.2677221844061,21.3059734832989,20.7704552987995,20.8384576079423,3616818.35661744,0.0,1.0
2007-10-10,49.97,50.21,49.73,49.99,1306700,21.2379711741561,21.3399746378703,21.135967710442,21.246471462799,3074483.83202707,0.0,1.0
2007-10-11,50.39,50.98,50.2,50.59,1163300,21.4164772356559,21.66723575062,21.3357244935489,21.5014801220844,2737083.5247548,0.0,1.0
2007-10-12,50.53,51.19,50.38,50.63,1311800,21.4759792561559,21.7564887813699,21.4122270913345,21.5184806993701,3086483.42454512,0.0,1.0
2007-10-15,49.68,50.82,49.25,50.58,773400,21.1147169888348,21.5992334414772,20.9319607830136,21.497229977763,1819702.91244336,0.0,1.0
2007-10-16,49.27,49.91,49.11,49.89,748200,20.9404610716564,21.2124703082276,20.8724587625137,21.2039700195847,1760410.80823652,0.0,1.0
2007-10-17,48.76,49.75,48.4,49.65,1031900,20.7237037112638,21.1444679990848,20.5706985156926,21.1019665558706,2427917.55281911,0.0,1.0
2007-10-18,48.77,48.93,48.44,48.46,737900,20.7279538555852,20.795956164728,20.5876990929782,20.5961993816211,1736176.33707261,0.0,1.0
2007-10-19,47.53,48.86,47.53,48.78,1677000,20.2009359597287,20.7662051544781,20.2009359597287,20.7322039999067,3945748.36328873,0.0,1.0
2007-10-22,48.08,48.18,47.05,47.25,725300,20.434693897407,20.4771953406212,19.9969290323003,20.0819319187288,1706530.28496918,0.0,1.0
2007-10-23,47.54,48.6,47.19,48.6,1064200,20.2051861040501,20.655701402121,20.0564310528002,20.655701402121,2503914.9721001,0.0,1.0
2007-10-24,47.96,48.19,47.25,47.46,1014800,20.3836921655499,20.4814454849426,20.0819319187288,20.1711849494787,2387683.62496447,0.0,1.0
2007-10-25,48.55,48.67,47.84,48.0,818500,20.6344506805139,20.685452412371,20.3326904336928,20.4006927428356,1925816.95608338,0.0,1.0
2007-10-26,48.97,48.99,48.3528,48.7,874000,20.8129567420137,20.8214570306566,20.5506378344954,20.6982028453353,2056400.75701512,0.0,1.0
2007-10-29,49.11,49.66,48.98,49.08,720900,20.8724587625137,21.106216700192,20.8172068863351,20.8597083295494,1696177.69534576,0.0,1.0
2007-10-30,49.14,49.84,48.99,48.99,885200,20.8852091954779,21.1827192979776,20.8214570306566,20.8214570306566,2082752.80332928,0.0,1.0
2007-10-31,49.6,49.94,49.1,49.34,961700,21.0807158342634,21.2252207411919,20.8682086181922,20.9702120819064,2262746.69110005,0.0,1.0
2007-11-01,48.72,49.68,48.59,49.35,987000,20.7067031339781,21.1147169888348,20.6514512577996,20.9744622262278,2322274.0814347,0.0,1.0
2007-11-02,48.99,50.0,48.19,48.87,1780400,20.8214570306566,21.2507216071204,20.4814454849426,20.7704552987995,4189034.21943904,0.0,1.0
2007-11-05,48.97,50.0,48.08,50.0,1117400,20.8129567420137,21.2507216071204,20.434693897407,21.2507216071204,2629087.19209233,0.0,1.0
2007-11-06,48.7,49.32,48.07,49.12,791800,20.6982028453353,20.9617117932636,20.4304437530856,20.8767089068351,1862995.55995946,0.0,1.0
2007-11-07,47.12,48.4,47.12,48.11,1404700,20.0266800425503,20.5706985156926,20.0266800425503,20.4474443303713,3305064.2372759,0.0,1.0
2007-11-08,48.56,48.58,46.95,46.96,1639300,20.6387008248353,20.6472011134782,19.9544275890861,19.9586777334075,3857045.49310629,0.0,1.0
2007-11-09,47.84,48.68,47.61,47.85,1620400,20.3326904336928,20.6897025566924,20.2349371143,20.3369405780142,3812576.41495115,0.0,1.0
2007-11-12,47.57,48.09,47.39,47.39,2154600,20.2179365370144,20.4389440417284,20.1414339392287,20.1414339392287,5069474.90968509,0.0,1.0
2007-11-13,48.2,48.2,47.27,47.66,2084500,20.4856956292641,20.4856956292641,20.0904322073716,20.2561878359072,4904539.33409384,0.0,1.0
2007-11-14,47.91,48.45,47.83,48.2,1367000,20.3624414439428,20.5919492372997,20.3284402893714,20.4856956292641,3216361.36709344,0.0,1.0
2007-11-15,47.93,48.34,47.34,48.02,1780100,20.3709417325856,20.545197649764,20.1201832176216,20.4091930314784,4188328.36105563,0.0,1.0
2007-11-16,48.5,48.68,47.75,48.27,1179400,20.6131999589068,20.6897025566924,20.2944391348,20.515446639514,2774964.59133139,0.0,1.0
2007-11-19,48.45,48.77,47.83,48.1,1381600,20.5919492372997,20.7279538555852,20.3284402893714,20.4431941860498,3250713.14175296,0.0,1.0
2007-11-20,49.15,49.25,48.2,48.43,1566800,20.8894593397994,20.9319607830136,20.4856956292641,20.5834489486568,3686463.0504477,0.0,1.0
2007-11-21,48.75,49.46,48.65,48.75,1450600,20.7194535669424,21.0212138137635,20.6769521237282,20.7194535669424,3413060.56993837,0.0,1.0
2007-11-23,48.76,48.97,48.21,48.97,372600,20.7237037112638,20.8129567420137,20.4899457735855,20.8129567420137,876676.112201184,0.0,1.0
2007-11-26,48.54,49.55,48.4,48.66,1245800,20.6302005361925,21.0594651126563,20.5706985156926,20.6812022680496,2931194.58019386,0.0,1.0
2007-11-27,48.6,49.22,48.2,48.69,1298700,20.655701402121,20.9192103500493,20.4856956292641,20.6939527010138,3055660.94180268,0.0,1.0
2007-11-28,48.7,49.24,48.47,48.76,2046900,20.6982028453353,20.9277106386922,20.6004495259425,20.7237037112638,4816071.75003918,0.0,1.0
2007-11-29,48.48,48.99,48.15,48.6,1229300,20.6046996702639,20.8214570306566,20.464444907657,20.655701402121,2892372.36910606,0.0,1.0
2007-11-30,49.05,49.12,48.6,48.94,1674500,20.8469578965851,20.8767089068351,20.655701402121,20.8002063090495,3939866.21009362,0.0,1.0
2007-12-03,49.58,49.71,48.83,48.83,1248700,21.0722155456206,21.1274674217991,20.7534547215138,20.7534547215138,2938017.87790021,0.0,1.0
2007-12-04,49.92,49.92,49.0,49.32,1677200,21.216720452549,21.216720452549,20.825707174978,20.9617117932636,3946218.93554435,0.0,1.0
2007-12-05,50.8,50.8,49.86,49.98,1311100,21.5907331528343,21.5907331528343,21.1912195866205,21.2422213184776,3084836.42165049,0.0,1.0
2007-12-06,51.0,51.0,50.19,50.78,1049500,21.6757360392628,21.6757360392628,21.3314743492275,21.5822328641915,2469327.91131278,0.0,1.0
2007-12-07,50.5,51.15,50.11,50.99,1419500,21.4632288231916,21.7394882040842,21.2974731946561,21.6714858949414,3339886.58419104,0.0,1.0
2007-12-10,50.62,50.79,50.28,50.54,1156000,21.5142305550487,21.5864830085129,21.3697256481203,21.4802294004773,2719907.63742503,0.0,1.0
2007-12-11,49.52,50.9,49.4,50.8,1469700,21.0467146796921,21.6332345960486,20.995712947835,21.5907331528343,3458000.2203491,0.0,1.0
2007-12-12,48.72,50.52,48.32,50.52,2650800,20.7067031339781,21.4717291118345,20.5366973611212,21.4717291118345,6236964.67585319,0.0,1.0
2007-12-13,48.56,48.64,47.75,48.19,2197200,20.8639584738708,20.8983307283582,20.5159393971856,20.7049867968664,5113892.0801449,0.53,1.0
2007-12-14,46.79,47.61,46.75,47.47,2354800,20.1034723433364,20.4557879518326,20.0862862160927,20.3956365064796,5480699.55867705,0.0,1.0
2007-12-17,45.95,46.93,45.74,46.75,2199100,19.7425636712184,20.1636237886894,19.6523365031889,20.0862862160927,5118314.25152313,0.0,1.0
2007-12-18,45.88,46.37,45.68,46.0,1943600,19.7124879485419,19.9230180072774,19.6265573123233,19.764046330273,4523648.57408047,0.0,1.0
2007-12-19,45.85,46.2,45.62,46.0,1478000,19.6995983531091,19.8499769664916,19.6007781214577,19.764046330273,3439983.84054895,0.0,1.0
2007-12-20,45.52,46.09,45.0,46.09,1357900,19.5578128033484,19.8027151165714,19.3343931491801,19.8027151165714,3160456.0602716,0.0,1.0
2007-12-21,45.18,45.85,44.9,45.78,2342800,19.4117307217768,19.6995983531091,19.2914278310708,19.6695226304326,5452770.05523552,0.0,1.0
2007-12-24,45.4,45.6,45.22,45.31,546800,19.5062544216173,19.5921850578359,19.4289168490206,19.4675856353189,1272654.3734859,0.0,1.0
2007-12-26,45.09,45.44,44.95,45.24,883200,19.3730619354785,19.523440548861,19.3129104901255,19.4375099126424,2055611.45329691,0.0,1.0
2007-12-27,44.35,45.44,44.35,45.09,974200,19.0551185814697,19.523440548861,19.0551185814697,19.3730619354785,2267410.18772855,0.0,1.0
2007-12-28,44.67,44.94,44.18,44.63,1101300,19.1926075994195,19.3086139583145,18.9820775406839,19.1754214721758,2563230.17834679,0.0,1.0
2007-12-31,43.96,44.9,43.96,44.6,1481400,18.8875538408435,19.2914278310708,18.8875538408435,19.162531876743,3447897.19985739,0.0,1.0
2008-01-02,44.05,44.45,43.88,44.02,2183000,18.9262226271419,19.098083899579,18.8531815863561,18.9133330317091,5080842.16773908,0.0,1.0
2008-01-03,43.38,44.28,43.34,44.18,1545600,18.6383549958096,19.0250428587932,18.6211688685659,18.9820775406839,3597320.0432696,0.0,1.0
2008-01-04,43.0,43.59,43.0,43.1,1126600,18.4750867869943,18.7285821638391,18.4750867869943,18.5180521051036,2622114.88143603,0.0,1.0
2008-01-07,43.56,43.68,43.105,43.18,1804900,18.7156925684064,18.7672509501375,18.5202003710091,18.5524243595911,4200830.06346874,0.0,1.0
2008-01-08,43.45,43.99,43.38,43.75,1583800,18.6684307184861,18.9004434362763,18.6383549958096,18.797326672814,3686228.96255849,0.0,1.0
2008-01-09,44.21,44.21,43.11,43.11,2449300,18.9949671361167,18.9949671361167,18.5223486369146,18.5223486369146,5700644.39827914,0.0,1.0
2008-01-10,44.51,44.97,43.94,43.96,2205600,19.1238630904446,19.3215035537473,18.8789607772217,18.8875538408435,5133442.73255397,0.0,1.0
2008-01-11,44.3,44.65,44.05,44.11,1819000,19.0336359224151,19.1840145357976,18.9262226271419,18.9520018180074,4233647.23001255,0.0,1.0
2008-01-14,45.23,45.34,44.32,44.57,2626600,19.4332133808315,19.4804752307517,19.042228986037,19.1496422813102,6113302.81162779,0.0,1.0
2008-01-15,44.26,45.22,44.22,44.9,1967300,19.0164497951714,19.4289168490206,18.9992636679277,19.2914278310708,4578809.3433775,0.0,1.0
2008-01-16,44.37,44.93,44.18,44.33,1906600,19.0637116450916,19.3043174265036,18.9820775406839,19.0465255178479,4437532.60513575,0.0,1.0
2008-01-17,43.1,44.59,42.99,44.32,1792000,18.5180521051036,19.158235344932,18.4707902551834,19.042228986037,4170805.8472691,0.0,1.0
2008-01-18,42.7,43.71,42.47,43.48,2273000,18.3461908326665,18.7801405455703,18.2473706010151,18.6813203139189,5290313.44355058,0.0,1.0
2008-01-22,41.58,42.15,40.8,41.5,2565000,17.8649792698424,18.1098815830654,17.52984978859,17.830607015355,5969931.36062793,0.0,1.0
2008-01-23,43.71,43.78,41.28,41.87,4142800,18.7801405455703,18.8102162682468,17.7360833155146,17.9895786923594,9642195.57146563,0.0,1.0
2008-01-24,41.9,43.65,41.75,43.55,2440000,18.0024682877922,18.7543613547047,17.9380203106282,18.7113960365954,5678999.03311192,0.0,1.0
2008-01-25,41.47,42.44,41.29,42.28,1180900,17.8177174199222,18.2344810055823,17.7403798473255,18.1657364966075,2748495.88450897,0.0,1.0
2008-01-28,41.97,42.36,41.47,41.63,1583800,18.0325440104687,18.2001087510949,17.8177174199222,17.8864619288971,3686228.96255847,0.0,1.0
2008-01-29,41.89,42.68,41.78,42.35,1411900,17.9981717559812,18.3375977690446,17.950909906061,18.195812219284,3286138.82575851,0.0,1.0
2008-01-30,41.92,43.07,41.8,42.56,1780400,18.011061351414,18.5051625096708,17.9595029696829,18.2860393873135,4143807.32727562,0.0,1.0
2008-01-31,42.63,42.97,41.31,41.99,2558300,18.31611510999,18.4621971915616,17.7489729109474,18.0411370740905,5954337.38787305,0.0,1.0
2008-02-01,43.59,43.7,42.6,42.82,1355800,18.7285821638391,18.7758440137594,18.3032255145572,18.3977492143976,3155568.39716934,0.0,1.0
2008-02-04,43.9,44.24,43.4,43.48,1085800,18.8617746499779,19.0078567315495,18.6469480594315,18.6813203139189,2527154.56973482,0.0,1.0
2008-02-05,42.45,43.46,42.37,43.29,1105100,18.2387775373932,18.6727272502971,18.2044052829058,18.5996862095113,2572074.52110329,0.0,1.0
2008-02-06,42.62,43.27,42.57,42.82,849800,18.311818578179,18.5910931458894,18.2903359191244,18.3977492143976,1977874.33538465,0.0,1.0
2008-02-07,41.77,42.5,41.33,42.31,1634400,17.9466133742501,18.2602601964479,17.7575659745692,18.1786260920402,3803998.36873694,0.0,1.0
2008-02-08,41.86,41.95,41.3,41.6,906900,17.9852821605484,18.0239509468468,17.7446763791364,17.8735723334643,2110772.22259395,0.0,1.0
2008-02-11,41.89,42.1,41.6,41.93,774700,17.9981717559812,18.0883989240107,17.8735723334643,18.0153578832249,1803082.19301304,0.0,1.0
2008-02-12,42.18,42.31,41.8,41.91,701200,18.1227711784982,18.1786260920402,17.9595029696829,18.0067648196031,1632013.98443364,0.0,1.0
2008-02-13,41.73,42.67,41.65,42.42,878400,17.9294272470064,18.3333012372337,17.8950549925189,18.2258879419605,2044439.65192029,0.0,1.0
2008-02-14,41.4,42.29,41.18,41.96,722600,17.7876416972457,18.1700330284184,17.6931179974053,18.0282474786577,1681821.59890438,0.0,1.0
2008-02-15,41.77,41.9,41.03,41.4,1196900,17.9466133742501,18.0024682877922,17.6286700202413,17.7876416972457,2785735.22243101,0.0,1.0
2008-02-19,42.4,42.7,42.0,42.25,1338800,18.2172948783386,18.3461908326665,18.0454336059014,18.1528469011747,3116001.60062716,0.0,1.0
2008-02-20,42.4,42.49,41.81,42.1276,879700,18.2172948783386,18.255963664637,17.9637995014938,18.1002573518089,2047465.34812646,0.0,1.0
2008-02-21,42.59,42.59,41.18,42.3,1604700,18.2989289827463,18.2989289827463,17.6931179974053,18.1743295602293,3734872.84771914,0.0,1.0
2008-02-22,41.69,42.71,41.23,42.42,1409200,17.9122411197626,18.3504873644774,17.7146006564599,18.2258879419605,3279854.68748417,0.0,1.0
2008-02-25,41.79,42.02,41.5,41.9,1457000,17.9552064378719,18.0540266695233,17.830607015355,18.0024682877922,3391107.20952628,0.0,1.0
2008-02-26,42.05,42.14,41.56,41.71,1120800,18.0669162649561,18.1055850512545,17.8563862062206,17.9208341833845,2608615.62143929,0.0,1.0
2008-02-27,41.2,42.28,41.13,41.88,1402000,17.7017110610271,18.1657364966075,17.6716353383506,17.9938752241703,3263096.98541924,0.0,1.0
2008-02-28,41.4,41.49,40.93,40.99,1775500,17.7876416972457,17.8263104835441,17.5857047021321,17.6114838929976,4132402.78003699,0.0,1.0
2008-02-29,39.81,41.52,39.62,41.28,1468000,17.104493139308,17.8392000789769,17.0228590349004,17.7360833155146,3416709.25434768,0.0,1.0
2008-03-03,40.19,40.28,39.52,39.85,1001700,17.2677613481233,17.3064301344217,16.9798937167911,17.1216792665517,2331415.29978206,0.0,1.0
2008-03-04,40.71,40.85,40.01,40.01,1355700,17.4911810022916,17.5513324476446,17.1904237755266,17.1904237755266,3155335.65130732,0.0,1.0
2008-03-05,40.66,40.9,40.17,40.9,1111800,17.469698343237,17.5728151066993,17.2591682845015,17.5728151066993,2587668.49385813,0.0,1.0
2008-03-06,39.55,40.59,39.52,40.53,1159300,16.9927833122239,17.4396226205605,16.9798937167911,17.4138434296949,2698222.7783142,0.0,1.0
2008-03-07,39.52,39.7,39.0,39.39,563800,16.9798937167911,17.0572312893878,16.7564740626228,16.924038803249,1312221.17002808,0.0,1.0
2008-03-10,39.45,39.67,38.98,39.33,839400,16.9498179941146,17.044341693955,16.7478809990009,16.8982596123834,1953668.76573531,0.0,1.0
2008-03-11,40.76,40.76,39.71,40.27,1597200,17.5126636613463,17.5126636613463,17.0615278211987,17.3021336026107,3717416.90806818,0.0,1.0
2008-03-12,40.06,41.06,40.06,41.06,1204000,17.2119064345812,17.6415596156741,17.2119064345812,17.6415596156741,2802260.17863393,0.0,1.0
2008-03-13,39.8,39.98,39.24,39.95,1095300,17.1001966074971,17.1775341800938,16.8595908260851,17.164644584661,2549265.42662602,0.0,1.0
2008-03-14,39.27,40.3,38.81,40.3,1156600,16.8724804215179,17.3150231980435,16.6748399582151,17.3150231980435,2691938.64003986,0.0,1.0
2008-03-17,38.79,39.19,37.87,38.48,1295000,16.8939630805725,17.0681725477607,16.4932813060397,16.7589507435017,2973431.97451203,0.53,1.0
2008-03-18,39.5,39.54,38.75,39.01,1012200,17.2031848848315,17.2206058315503,16.8765421338537,16.989778287526,2324098.72169967,0.0,1.0
2008-03-19,38.82,40.13,38.82,39.89,872200,16.9070287906116,17.4775647956529,16.9070287906116,17.37303911534,2002646.61634702,0.0,1.0
2008-03-20,39.21,39.42,38.42,39.1,871600,17.0768830211201,17.1683429913939,16.7328193234234,17.0289754176433,2001268.96446693,0.0,1.0
2008-03-24,39.01,39.38,38.65,39.3,626600,16.989778287526,17.150922044675,16.8329897670566,17.1160801512374,1438727.7800998,0.0,1.0
2008-03-25,38.85,39.06,38.59,38.95,1005900,16.9200945006507,17.0115544709245,16.8068583469784,16.9636468674478,2309633.37695881,0.0,1.0
2008-03-26,38.87,39.17,38.69,38.73,620300,16.9288049740101,17.0594620744013,16.8504107137755,16.8678316604943,1424262.43535893,0.0,1.0
2008-03-27,39.13,39.5,38.96,39.34,1153500,17.0420411276824,17.2031848848315,16.9680021041275,17.1335010979562,2648535.73945918,0.0,1.0
2008-03-28,38.71,39.46,38.56,39.46,1166300,16.8591211871349,17.1857639381127,16.7937926369393,17.1857639381127,2677925.64623426,0.0,1.0
2008-03-31,38.89,38.98,38.27,38.71,1812800,16.9375154473695,16.9767125774869,16.6674907732279,16.8591211871349,4162345.54702349,0.0,1.0
2008-04-01,39.77,39.89,38.95,38.97,1151600,17.3207762751835,17.37303911534,16.9636468674478,16.9723573408072,2644173.17517224,0.0,1.0
2008-04-02,40.19,40.47,39.75,39.8,828200,17.5036962157311,17.6256428427628,17.3120658018241,17.3338419852226,1901618.81180761,0.0,1.0
2008-04-03,40.22,40.41,39.69,40.03,784800,17.5167619257702,17.5995114226846,17.2859343817459,17.4340124288558,1801968.65914829,0.0,1.0
2008-04-04,40.59,41.305,40.15,40.28,932300,17.6779056829192,17.9893051055181,17.4862752690123,17.5428933458484,2140641.41300199,0.0,1.0
2008-04-07,40.47,40.88,40.34,40.88,822200,17.6256428427628,17.8042075466307,17.5690247659266,17.8042075466307,1887842.29300679,0.0,1.0
2008-04-08,39.99,40.51,39.89,40.2,1060900,17.416591482137,17.6430637894816,17.37303911534,17.5080514524108,2435918.13263306,0.0,1.0
2008-04-09,40.2,40.41,39.95,40.09,545100,17.5080514524108,17.5995114226846,17.3991705354182,17.460143848934,1251596.73305522,0.0,1.0
2008-04-10,40.44,40.58,40.18,40.5,1269200,17.6125771327237,17.6735504462395,17.4993409790514,17.6387085528019,2914192.94366847,0.0,1.0
2008-04-11,40.66,40.98,40.04,40.04,1127300,17.7083923396772,17.8477599134277,17.4383676655355,17.4383676655355,2588378.27402888,0.0,1.0
2008-04-14,41.08,41.11,40.61,40.85,766800,17.8913122802248,17.9043779902639,17.6866161562787,17.7911418365916,1760639.10274581,0.0,1.0
2008-04-15,41.55,41.72,41.09,41.28,1328800,18.0960084041708,18.1700474277258,17.8956675169045,17.9784170138188,3051039.69709003,0.0,1.0
2008-04-16,42.36,42.36,41.45,41.82,790900,18.4487825752269,18.4487825752269,18.0524560373738,18.2135997945229,1815974.7865958,0.0,1.0
2008-04-17,42.3,42.57,42.03,42.15,841200,18.4226511551487,18.5402425455007,18.3050597647966,18.3573226049531,1931467.93587607,0.0,1.0
2008-04-18,42.57,42.93,42.19,42.83,665100,18.5402425455007,18.69703106597,18.3747435516719,18.653478699173,1527127.10907177,0.0,1.0
2008-04-21,41.9,42.55,41.82,42.48,832400,18.2484416879605,18.5315320721413,18.2135997945229,18.5010454153833,1911262.37496819,0.0,1.0
2008-04-22,41.45,41.78,41.25,41.7,908000,18.0524560373738,18.196178847804,17.9653513037797,18.1613369543664,2084846.51185863,0.0,1.0
2008-04-23,41.49,41.95,41.32,41.95,694600,18.0698769840926,18.270217871359,17.9958379605377,18.270217871359,1594861.65984252,0.0,1.0
2008-04-24,41.08,41.79,41.03,41.79,1602400,17.8913122802248,18.2005340844837,17.8695360968262,18.2005340844837,3679248.95440777,0.0,1.0
2008-04-25,41.04,41.51,40.9,41.32,741700,17.8738913335059,18.078587457452,17.8129180199901,17.9958379605377,1703007.33242902,0.0,1.0
2008-04-28,40.92,41.45,40.85,41.0,714200,17.8216284933495,18.0524560373738,17.7911418365916,17.8564703867871,1639864.95459188,0.0,1.0
2008-04-29,40.56,41.1568,40.5,40.98,780200,17.6648399728801,17.9247604979249,17.6387085528019,17.8477599134277,1791406.661401,0.0,1.0
2008-04-30,40.31,40.99,40.26,40.61,1106100,17.5559590558875,17.8521151501074,17.534182872489,17.6866161562787,2539701.24093263,0.0,1.0
2008-05-01,41.44,41.99,40.83,41.99,1435400,18.0481008006941,18.2876388180778,17.7824313632321,18.2876388180778,3295802.5144514,0.0,1.0
2008-05-02,41.35,41.88,41.35,41.73,1167700,18.0089036705768,18.2397312146011,18.0089036705768,18.1744026644055,2681140.16728779,0.0,1.0
2008-05-05,41.72,41.75,41.06,41.13,974600,18.1700474277258,18.1831131377649,17.8826018068653,17.9130884636233,2237765.87054782,0.0,1.0
2008-05-06,42.07,42.27,41.25,41.74,1031200,18.3224807115155,18.4095854451096,17.9653513037797,18.1787579010852,2367724.36456896,0.0,1.0
2008-05-07,42.14,42.51,41.87,42.07,1282800,18.3529673682734,18.5141111254224,18.2353759779214,18.3224807115155,2945419.71961701,0.0,1.0
2008-05-08,42.4,42.76,42.05,42.29,973500,18.4662035219457,18.6229920424151,18.3137702381561,18.418295918469,2235240.17543433,0.0,1.0
2008-05-09,42.49,42.75,41.99,42.24,811300,18.505400652063,18.6186368057353,18.2876388180778,18.3965197350704,1862814.95051862,0.0,1.0
2008-05-12,42.85,42.99,42.53,42.69,785200,18.6621891725324,18.7231624860483,18.5228215987819,18.5925053856571,1802887.09373502,0.0,1.0
2008-05-13,42.91,43.04,42.55,42.92,639700,18.6883205926106,18.7449386694468,18.5315320721413,18.6926758292903,1468806.51281494,0.0,1.0
2008-05-14,43.66,43.71,42.91,43.16,915300,19.0149633435884,19.036739526987,18.6883205926106,18.7972015096032,2101607.9430663,0.0,1.0
2008-05-15,43.77,43.88,43.27,43.44,776700,19.0628709470652,19.1107785505419,18.84510911308,18.9191481366349,1783370.35876717,0.0,1.0
2008-05-16,43.83,43.9,43.5,43.73,713600,19.0890023671434,19.1194890239013,18.9452795567132,19.0454500003464,1638487.3027118,0.0,1.0
2008-05-19,44.3,44.51,43.77,43.77,1198700,19.2936984910895,19.3851584613633,19.0628709470652,19.0628709470652,2752318.84775874,0.0,1.0
2008-05-20,43.82,44.27,43.7415,43.99,872900,19.0846471304637,19.2806327810504,19.050458522528,19.1586861540187,2004253.87687378,0.0,1.0
2008-05-21,43.66,44.41,43.52,43.87,1197500,19.0149633435884,19.3416060945662,18.9539900300726,19.1064233138622,2749563.54399858,0.0,1.0
2008-05-22,44.14,44.17,43.41,43.41,677000,19.2240147042142,19.2370804142533,18.9060824265958,18.9060824265958,1554450.53802675,0.0,1.0
2008-05-23,43.5,43.94,43.36,43.94,991400,18.9452795567132,19.1369099706201,18.8843062431973,19.1369099706201,2276340.12319013,0.0,1.0
2008-05-27,43.74,43.82,43.45,43.6,1294100,19.0498052370261,19.0846471304637,18.9235033733146,18.9888319235102,2971365.4966919,0.0,1.0
2008-05-28,44.24,44.25,43.65,43.77,983300,19.2675670710113,19.271922307691,19.0106081069087,19.0628709470652,2257741.82280901,0.0,1.0
2008-05-29,44.52,44.75,43.95,44.02,894000,19.389513698043,19.4896841416762,19.1412652072999,19.1717518640578,2052701.30132336,0.0,1.0
2008-05-30,44.24,44.82,44.02,44.63,1901600,19.2675670710113,19.5201707984341,19.1717518640578,19.4374213015197,4366238.02527573,0.0,1.0
2008-06-02,43.55,44.23,43.32,44.05,1212800,18.9670557401117,19.2632118343316,18.8668852964785,19.1848175740969,2784693.66694068,0.0,1.0
2008-06-03,43.87,44.05,43.55,43.86,1709600,19.1064233138622,19.1848175740969,18.9670557401117,19.1020680771825,3925389.42364924,0.0,1.0
2008-06-04,44.51,44.66,43.7,43.7,1103700,19.3851584613633,19.4504870115588,19.0323842903072,19.0323842903072,2534190.6334123,0.0,1.0
2008-06-05,44.55,44.81,44.09,44.3,1124300,19.4025794080821,19.5158155617544,19.2022385208157,19.2936984910895,2581490.01462847,0.0,1.0
2008-06-06,43.54,44.58,43.51,44.36,996900,18.962700503432,19.4156451181212,18.9496347933929,19.3198299111677,2288968.59875756,0.0,1.0
2008-06-09,44.36,44.45,43.42,43.42,764700,19.3198299111677,19.3590270412851,18.9104376632755,18.9104376632755,1755817.32116552,0.0,1.0
2008-06-10,44.42,44.51,43.86,43.97,673600,19.3459613312459,19.3851584613633,19.1020680771825,19.1499756806593,1546643.84403962,0.0,1.0
2008-06-11,43.88,44.38,43.62,44.25,1193300,19.1107785505419,19.3285403845271,18.9975423968696,19.271922307691,2739919.980838,0.0,1.0
2008-06-12,43.53,43.73,42.9,43.72,1351800,19.1891728107766,19.2773380890251,18.911452184294,19.2729298251126,3066513.31874782,0.53,1.0
2008-06-13,44.11,44.29,43.15,43.43,768100,19.4448521176971,19.5242008681207,19.0216587821045,19.1450901716524,1742409.2914116,0.0,1.0
2008-06-16,43.71,44.01,43.26,44.01,684900,19.2685215612002,19.4007694785729,19.0701496851412,19.4007694785729,1553672.8598982,0.0,1.0
2008-06-17,44.04,44.23,43.78,43.8,1126200,19.4139942703102,19.4977512846462,19.2993794085872,19.308195936412,2554747.2256057,0.0,1.0
2008-06-18,43.78,44.28,43.66,44.04,572200,19.2993794085872,19.5197926042083,19.2464802416381,19.4139942703102,1298016.65999963,0.0,1.0
2008-06-19,43.85,44.08,43.45,43.46,802100,19.3302372559741,19.4316273259599,19.1539066994772,19.1583149633896,1819537.16005891,0.0,1.0
2008-06-20,42.99,44.01,42.99,43.1,877000,18.9511265595058,19.4007694785729,18.9511265595058,18.9996174625424,1989445.31775546,0.0,1.0
2008-06-23,43.22,43.84,43.06,43.22,669300,19.0525166294915,19.3258289920617,18.9819844068927,19.0525166294915,1518284.77898943,0.0,1.0
2008-06-24,43.03,43.28,42.75,43.01,750200,18.9687596151555,19.078966212966,18.8453282256076,18.9599430873306,1701803.73703552,0.0,1.0
2008-06-25,43.69,43.97,42.88,42.88,741500,19.2597050333754,19.3831364229232,18.9026356564691,18.9026356564691,1682068.07652871,0.0,1.0
2008-06-26,42.29,43.6,42.28,43.38,1060700,18.6425480856362,19.2200306581636,18.6381398217237,19.1230488520903,2406162.6551234,0.0,1.0
2008-06-27,41.45,42.65,41.45,42.27,1101600,18.2722539169926,18.8012455864834,18.2722539169926,18.6337315578113,2498942.94417267,0.0,1.0
2008-06-30,42.44,42.7,41.51,41.52,1328100,18.7086720443225,18.8232869060455,18.2987035004672,18.3031117643796,3012750.6573672,0.0,1.0
2008-07-01,42.82,43.08,41.86,42.06,1985600,18.8761860729946,18.9908009347176,18.452992737402,18.5411580156504,4504267.52900256,0.0,1.0
2008-07-02,43.2,43.93,41.47,41.67,2055900,19.0437001016666,19.3655033672735,18.2810704448175,18.369235723066,4663740.73976451,0.0,1.0
2008-07-03,42.71,43.89,42.59,43.47,815500,18.8276951699579,19.3478703116238,18.7747960030089,19.1627232273021,1849934.61417284,0.0,1.0
2008-07-07,42.88,43.63,42.6,42.81,1611300,18.9026356564691,19.2332554499008,18.7792042669213,18.8717778090822,3655180.43386475,0.0,1.0
2008-07-08,43.75,43.76,42.6,42.79,1490300,19.2861546168499,19.2905628807623,18.7792042669213,18.8629612812573,3380695.96014934,0.0,1.0
2008-07-09,44.43,44.97,43.67,43.69,1866800,19.5859165628947,19.8239628141655,19.2508885055505,19.2597050333754,4234773.68208198,0.0,1.0
2008-07-10,44.38,44.93,44.21,44.52,1504300,19.5638752433325,19.8063297585158,19.4889347568214,19.6255909381065,3412454.49429824,0.0,1.0
2008-07-11,43.71,44.26,43.56,44.05,1303600,19.2685215612002,19.5109760763835,19.2023976025139,19.4184025342226,2957173.22260664,0.0,1.0
2008-07-14,43.13,44.16,42.96,44.05,1013900,19.0128422542797,19.4668934372592,18.9379017677685,19.4184025342226,2299998.41239711,0.0,1.0
2008-07-15,43.02,43.37,42.46,42.85,1780300,18.964351351243,19.1186405881778,18.7174885721474,18.8894108647318,4038551.31037635,0.0,1.0
2008-07-16,42.29,43.33,42.02,43.11,1476400,18.6425480856362,19.1010075325281,18.5235249600008,19.0040257264548,3349164.27267294,0.0,1.0
2008-07-17,41.76,42.53,41.41,42.47,1478100,18.4089100982778,18.7483464195343,18.254620861343,18.7218968360598,3353020.6661053,0.0,1.0
2008-07-18,41.92,42.56,41.5,41.72,1230100,18.4794423208765,18.7615712112716,18.2942952365548,18.3912770426281,2790440.91832497,0.0,1.0
2008-07-21,42.21,42.42,41.76,41.92,718500,18.6072819743368,18.6998555164977,18.4089100982778,18.4794423208765,1629893.34185553,0.0,1.0
2008-07-22,42.01,42.67,41.87,41.91,822700,18.5191166960883,18.8100621143082,18.4574010013144,18.4750340569641,1866267.57459227,0.0,1.0
2008-07-23,41.28,42.21,40.96,42.0,1113400,18.1973134304815,18.6072819743368,18.0562489852839,18.5147084321759,2525710.85152672,0.0,1.0
2008-07-24,41.32,41.61,40.96,41.27,1245100,18.2149464861312,18.3427861395914,18.0562489852839,18.192905166569,2824467.91919877,0.0,1.0
2008-07-25,41.03,41.69,41.0,41.49,775000,18.0871068326709,18.3780522508908,18.0738820409336,18.2898869726423,1758061.71181355,0.0,1.0
2008-07-28,40.99,41.28,40.66,41.02,1150200,18.0694737770212,18.1973134304815,17.9240010679112,18.0826985687585,2609190.42700381,0.0,1.0
2008-07-29,41.07,41.14,40.65,40.84,849300,18.1047398883206,18.1355977357075,17.9195928039988,18.0033498183349,1926608.78947516,0.0,1.0
2008-07-30,41.55,41.72,40.96,40.96,1230300,18.3163365561169,18.3912770426281,18.0562489852839,18.0562489852839,2790894.61166995,0.0,1.0
2008-07-31,40.98,41.39,40.33,41.14,2258600,18.0650655131088,18.2458043335181,17.7785283588013,18.1355977357075,5123558.94490592,0.0,1.0
2008-08-01,39.81,41.19,39.8,41.04,1366700,17.5492986353553,18.1576390552697,17.5448903714429,18.0915150965833,3100313.47294914,0.0,1.0
2008-08-04,39.69,40.0,39.51,39.6,1383900,17.4963994684062,17.6330556496913,17.4170507179826,17.4567250931944,3139331.10061778,0.0,1.0
2008-08-05,40.93,40.93,39.51,39.9,1374700,18.0430241935467,18.0430241935467,17.4170507179826,17.5889730105671,3118461.2067485,0.0,1.0
2008-08-06,40.66,41.19,40.51,40.8,1388600,17.9240010679112,18.1576390552697,17.8578771092249,17.9857167626852,3149992.89422491,0.0,1.0
2008-08-07,40.19,40.88,40.0,40.56,2189800,17.7168126640274,18.0209828739846,17.6330556496913,17.879918428787,4967488.43423137,0.0,1.0
2008-08-08,40.98,41.02,40.09,40.39,915500,18.0650655131088,18.0826985687585,17.6727300249031,17.8049779422758,2076781.28666491,0.0,1.0
2008-08-11,41.35,41.74,40.53,40.98,1461400,18.2281712778684,18.4000935704529,17.8666936370497,18.0650655131088,3315137.27179914,0.0,1.0
2008-08-12,41.22,41.53,40.96,41.02,778000,18.1708638470069,18.307520028292,18.0562489852839,18.0826985687585,1764867.11198832,0.0,1.0
2008-08-13,41.45,41.66,40.97,41.24,608500,18.2722539169926,18.3648274591535,18.0606572491964,18.1796803748318,1380362.00211426,0.0,1.0
2008-08-14,41.27,41.54,40.69,41.3,552100,18.192905166569,18.3119282922045,17.9372258596485,18.2061299583063,1252420.47882873,0.0,1.0
2008-08-15,41.7,42.99,41.19,41.36,703700,18.3824605148032,18.9511265595058,18.1576390552697,18.2325795417808,1596320.03432671,0.0,1.0
2008-08-18,42.3,42.4,41.818,41.86,889700,18.6469563495486,18.6910389886728,18.4344780289698,18.452992737402,2018254.84516196,0.0,1.0
2008-08-19,42.19,42.5,41.64,42.19,703300,18.5984654465119,18.735121627797,18.3560109313287,18.5984654465119,1595412.64763674,0.0,1.0
2008-08-20,42.05,42.27,41.75,42.22,797800,18.536749751738,18.6337315578113,18.4045018343653,18.6116902382492,1809782.75314175,0.0,1.0
2008-08-21,42.08,42.28,41.59,41.59,575300,18.5499745434753,18.6381398217237,18.3339696117666,18.3339696117666,1305048.90684689,0.0,1.0
2008-08-22,42.49,42.59,42.15,42.25,422200,18.7307133638846,18.7747960030089,18.5808323908622,18.6249150299865,957746.651261527,0.0,1.0
2008-08-25,41.85,42.48,41.73,42.36,701600,18.4485844734896,18.7263050999722,18.3956853065405,18.6734059330231,1591556.25420437,0.0,1.0
2008-08-26,41.92,42.04,41.56,41.8,636500,18.4794423208765,18.5323414878256,18.3207448200293,18.4265431539274,1443879.07041204,0.0,1.0
2008-08-27,42.48,42.63,41.77,41.94,656700,18.7263050999722,18.7924290586585,18.4133183621902,18.4882588487014,1489702.09825543,0.0,1.0
2008-08-28,42.69,42.72,42.38,42.65,1763600,18.8188786421331,18.8321034338703,18.682222460848,18.8012455864834,4000667.91607017,0.0,1.0
2008-08-29,42.16,42.85,42.11,42.58,595100,18.5852406547747,18.8894108647318,18.5631993352126,18.7703877390964,1349964.54800031,0.0,1.0
2008-09-02,41.8,42.85,41.64,42.13,850500,18.4265431539274,18.8894108647318,18.3560109313287,18.5720158630374,1929330.94954507,0.0,1.0
2008-09-03,41.69,41.8,41.35,41.78,877100,18.3780522508908,18.4265431539274,18.2281712778684,18.4177266261026,1989672.16442796,0.0,1.0
2008-09-04,41.63,41.83,41.3,41.55,961900,18.3516026674163,18.4397679456647,18.2061299583063,18.3163365561169,2182038.14270123,0.0,1.0
2008-09-05,41.44,41.54,40.87,41.41,994000,18.2678456530802,18.3119282922045,18.0165746100721,18.254620861343,2254855.92457119,0.0,1.0
2008-09-08,43.11,43.11,41.78,41.8,1000500,19.0040257264548,19.0040257264548,18.4177266261026,18.4265431539274,2269600.95828318,0.0,1.0
2008-09-09,43.17,43.93,42.75,43.19,1783200,19.0304753099294,19.3655033672735,18.8453282256076,19.0392918377542,4045129.86387861,0.0,1.0
2008-09-10,43.52,43.86,43.1,43.27,1411000,19.1847645468642,19.3346455198866,18.9996174625424,19.0745579490536,3200806.54886312,0.0,1.0
2008-09-11,43.42,43.67,42.39,42.93,1291400,19.3743198950984,19.4858717139324,18.9147264015021,19.1556783301836,2894170.64978813,0.53,1.0
2008-09-12,43.64,43.9,43.06,43.23,758300,19.4724854956723,19.5884993872597,19.2136852759773,19.2895405127845,1699434.41515746,0.0,1.0
2008-09-15,43.0,43.95,42.65,42.81,1163600,19.1869128394571,19.6108097510266,19.0307402930895,19.1021334571433,2607756.67345012,0.0,1.0
2008-09-16,42.65,42.97,41.6525,42.79,2467200,19.0307402930895,19.1735266211971,18.5856485359416,19.0932093116365,5529268.87653498,0.0,1.0
2008-09-17,41.1,42.45,41.08,42.06,1644800,18.3391190163183,18.9414988380222,18.3301948708116,18.7674780006411,3686179.25102334,0.0,1.0
2008-09-18,42.05,42.31,40.94,41.34,2303200,18.7630159278877,18.8790298194752,18.2677258522645,18.446208762399,5161726.68467713,0.0,1.0
2008-09-19,42.33,44.19,40.77,42.32,2444100,18.8879539649819,19.7178994971072,18.1918706154574,18.8834918922285,5477499.21414525,0.0,1.0
2008-09-22,41.33,42.3,41.09,42.3,912500,18.4417466896457,18.8745677467218,18.334656943565,18.8745677467218,2045013.71994089,0.0,1.0
2008-09-23,40.61,41.78,40.58,41.34,983800,18.1204774514036,18.642539963547,18.1070912331435,18.446208762399,2204804.92896203,0.0,1.0
2008-09-24,40.83,41.05,40.18,40.58,822300,18.2186430519776,18.3168086525515,17.928608323009,18.1070912331435,1842865.51441906,0.0,1.0
2008-09-25,41.1,41.57,40.83,41.1,1302300,18.3391190163183,18.5488364357264,18.2186430519776,18.3391190163183,2918598.75888113,0.0,1.0
2008-09-26,40.77,41.1,40.12,40.73,1341200,18.1918706154574,18.3391190163183,17.9018358864889,18.1740223244439,3005777.97390107,0.0,1.0
2008-09-29,39.41,40.5,39.03,40.36,2538100,17.5850287210001,18.0713946511166,17.4154699563724,18.0089256325695,5688163.64118575,0.0,1.0
2008-09-30,40.12,40.12,38.78,40.11,1332000,17.9018358864889,17.9018358864889,17.3039181375383,17.8973738137355,2985159.75338221,0.0,1.0
2008-10-01,40.71,40.92,39.55,39.81,1009800,18.1650981789372,18.2588017067578,17.6474977395472,17.7635116311346,2263073.81303706,0.0,1.0
2008-10-02,40.0,40.91,38.93,38.93,1213900,17.8482910134485,18.2543396340045,17.3708492288388,17.3708492288388,2720484.55302603,0.0,1.0
2008-10-03,39.42,40.71,39.04,40.47,1841100,17.5894907937535,18.1650981789372,17.4199320291257,18.0580084328565,4126109.32578979,0.0,1.0
2008-10-06,37.53,39.44,36.37,38.92,1298100,16.7461590433681,17.5984149392602,16.2285586039781,17.3663871560854,2909186.09299208,0.0,1.0
2008-10-07,36.15,38.37,36.14,37.85,1547500,16.1303930034041,17.1209731546505,16.1259309306507,16.8889453714757,3468119.15792716,0.0,1.0
2008-10-08,35.11,36.3499,34.67,36.0,1954500,15.6663374370544,16.2195898377438,15.4700062359065,16.0634619121037,4380251.30479396,0.0,1.0
2008-10-09,32.0,35.3,32.0,35.04,2016200,14.2786328107588,15.7511168193683,14.2786328107588,15.6351029277809,4518527.84892585,0.0,1.0
2008-10-10,30.42,31.89,27.82,31.0,3371800,13.5736253157276,14.2295500104718,12.4134863998534,13.8324255354226,7556577.82016078,0.0,1.0
2008-10-13,33.85,33.89,30.5,31.96,1587700,15.1041162701308,15.1219645611443,13.6093218977545,14.2607845197454,3558211.81715086,0.0,1.0
2008-10-14,34.51,35.98,33.27,35.56,3298300,15.3986130718527,16.0545377665969,14.8453160504358,15.8671307109557,7391856.16710253,0.0,1.0
2008-10-15,32.44,34.74,31.81,34.41,2305600,14.4749640119067,15.50124074518,14.1938534284449,15.3539923443191,5167105.35089944,0.0,1.0
2008-10-16,33.71,33.91,31.26,32.8,2219400,15.0416472515837,15.130888706651,13.94843942701,14.6355986310278,4973921.58908146,0.0,1.0
2008-10-17,33.68,35.36,32.39,33.07,1484600,15.0282610333236,15.7778892558885,14.4526536481399,14.7560745953686,3327153.28068412,0.0,1.0
2008-10-20,36.29,36.49,33.39,33.99,1800500,16.1928620219512,16.2821034770184,14.8988609234761,15.1665852886779,4035120.2221957,0.0,1.0
2008-10-21,34.8,36.64,34.45,36.01,1018900,15.5280131817002,16.3490345683188,15.3718406353325,16.067923984857,2283467.92246332,0.0,1.0
2008-10-22,33.48,34.81,32.62,34.1,1334900,14.9390195782564,15.5324752544536,14.5552813214673,15.2156680889649,2991658.97506751,0.0,1.0
2008-10-23,33.91,35.53,32.52,33.75,2095200,15.130888706651,15.8537444926956,14.5106605939336,15.0594955425972,4695575.61207689,0.0,1.0
2008-10-24,33.01,33.84,31.5,31.99,1403400,14.7293021588484,15.0996541973774,14.0555291730907,14.2741707380054,3145175.07349594,0.0,1.0
2008-10-27,32.37,33.75,32.0,32.54,1469100,14.4437295026332,15.0594955425972,14.2786328107588,14.5195847394404,3292416.06133169,0.0,1.0
2008-10-28,36.57,36.84,32.34,33.18,1601600,16.3178000590453,16.4382760233861,14.4303432843731,14.8051573956555,3589363.25902174,0.0,1.0
2008-10-29,34.88,36.57,34.24,36.3,1283600,15.5637097637271,16.3178000590453,15.2781371075119,16.1973240947045,2876689.98456563,0.0,1.0
2008-10-30,36.57,36.7,35.02,36.08,1090600,16.3178000590453,16.375807004839,15.6261787822742,16.0991584941306,2444155.57585484,0.0,1.0
2008-10-31,35.3,36.91,34.97,36.5,1946300,15.7511168193683,16.4695105326596,15.6038684185074,16.2865655497718,4361874.19520106,0.0,1.0
2008-11-03,38.02,38.27,35.0,35.51,2261600,16.9648006082828,17.0763524271169,15.6172546367674,15.8448203471889,5068496.47015708,0.0,1.0
2008-11-04,38.11,38.79,37.71,38.78,1779300,17.0049592630631,17.3083802102917,16.8264763529286,17.3039181375383,3987608.67056529,0.0,1.0
2008-11-05,36.92,37.46,36.25,36.25,1548600,16.473972605413,16.7149245340945,16.1750137309377,16.1750137309377,3470584.37994572,0.0,1.0
2008-11-06,35.52,37.01,35.11,36.6,1285100,15.8492824199423,16.5141312601932,15.6663374370544,16.3311862773054,2880051.65095457,0.0,1.0
2008-11-07,37.91,38.09,35.56,35.56,1400800,16.9157178079958,16.9960351175563,15.8671307109557,15.8671307109557,3139348.18508845,0.0,1.0
2008-11-10,36.46,38.5,35.96,38.47,1191800,16.2687172587583,17.1789801004442,16.0456136210902,17.1655938821841,2670956.00156226,0.0,1.0
2008-11-11,36.07,36.95,35.25,35.95,1256500,16.0946964213772,16.4873588236731,15.7288064556015,16.0411515483368,2815955.87847204,0.0,1.0
2008-11-12,35.05,35.69,34.8,35.34,974300,15.6395650005343,15.9251376567494,15.5280131817002,15.7689651103818,2183514.37516538,0.0,1.0
2008-11-13,37.88,37.88,34.68,35.3,1684400,16.9023315897357,16.9023315897357,15.4744683086599,15.7511168193683,3774927.24369146,0.0,1.0
2008-11-14,36.77,38.49,36.24,37.33,933300,16.4070415141125,17.1745180276908,16.1705516581844,16.6569175883008,2091628.82720092,0.0,1.0
2008-11-17,36.23,37.15,35.58,36.33,1099100,16.166089585431,16.5766002787403,15.8760548564624,16.2107103129646,2463205.01872552,0.0,1.0
2008-11-18,36.31,36.84,35.08,36.08,1188600,16.2017861674579,16.4382760233861,15.6529512187943,16.0991584941306,2663784.44659917,0.0,1.0
2008-11-19,35.2,37.23,35.2,36.21,1031700,15.7064960918347,16.6122968607672,15.7064960918347,16.1571654399243,2312154.14231564,0.0,1.0
2008-11-20,33.6,35.64,33.05,34.87,1670700,14.9925644512967,15.9028272929826,14.7471504498618,15.5592476909737,3744224.02400577,0.0,1.0
2008-11-21,36.73,36.75,33.5,34.35,1701100,16.3891932230991,16.3981173686058,14.9479437237631,15.3272199077989,3812353.79615502,0.0,1.0
2008-11-24,35.85,37.38,35.55,37.31,1477000,15.9965308208032,16.6792279520676,15.8626686382024,16.6479934427941,3310120.8376468,0.0,1.0
2008-11-25,36.15,37.37,35.32,36.56,1494200,16.1303930034041,16.6747658793143,15.760040964875,16.3133379862919,3348667.94557335,0.0,1.0
2008-11-26,36.36,36.37,35.31,35.39,1046700,16.2240965312247,16.2285586039781,15.7555788921217,15.7912754741486,2345770.80620508,0.0,1.0
2008-11-28,37.19,37.22,36.0,36.0,458600,16.5944485697538,16.6078347880138,16.0634619121037,16.0634619121037,1027773.47064646,0.0,1.0
2008-12-01,34.94,36.86,34.92,36.86,928800,15.5904822002473,16.4472001688928,15.5815580547405,16.4472001688928,2081543.82803408,0.0,1.0
2008-12-02,35.65,35.85,34.68,35.2,831300,15.907289365736,15.9965308208032,15.4744683086599,15.7064960918347,1863035.51275273,0.0,1.0
2008-12-03,36.07,36.1,34.78,35.02,839800,16.0946964213772,16.1080826396373,15.5190890361935,15.6261787822742,1882084.95562341,0.0,1.0
2008-12-04,33.61,36.01,33.02,35.68,1286400,14.9970265240501,16.067923984857,14.7337642316017,15.9206755839961,2882965.09515832,0.0,1.0
2008-12-05,34.14,34.34,32.4,33.26,1231600,15.2335163799783,15.3227578350455,14.4571157208933,14.8408539776824,2760152.21641557,0.0,1.0
2008-12-08,34.61,35.18,34.15,34.7,532800,15.4432337993863,15.697571946328,15.2379784527317,15.4833924541666,1194063.90135289,0.0,1.0
2008-12-09,34.61,35.45,34.44,34.6,476300,15.4432337993863,15.8180479106687,15.3673785625792,15.438771726633,1067441.134036,0.0,1.0
2008-12-10,35.17,35.78,34.73,35.19,950900,15.6931098735746,15.9652963115297,15.4967786724267,15.7020340190813,2131072.37949786,0.0,1.0
2008-12-11,34.41,35.09,34.08,34.22,1342100,15.5904822002473,15.8985765883951,15.440965805999,15.5043970035589,2962170.15014888,0.53,1.0
2008-12-12,34.44,34.49,33.39,34.07,1277400,15.6040745997244,15.6267285988529,15.1283406180255,15.4364350061733,2819369.7562031,0.0,1.0
2008-12-15,34.03,34.68,33.558,34.43,1000000,15.4183118068705,15.7128137955413,15.2044580550973,15.5995437998987,2207115.82605535,0.0,1.0
2008-12-16,35.29,35.29,34.12,34.14,1102300,15.9891925849092,15.9891925849092,15.4590890053019,15.4681506049533,2432903.77506082,0.0,1.0
2008-12-17,34.53,35.17,34.38,34.51,866000,15.6448517981557,15.9348229870008,15.5768898007702,15.6357901985043,1911362.30536394,0.0,1.0
2008-12-18,34.67,35.43,34.38,34.7,939000,15.7082829957156,16.0526237824691,15.5768898007702,15.7218753951927,2072481.76066597,0.0,1.0
2008-12-19,34.79,35.88,34.71,35.46,1946700,15.762652593624,16.2565097746258,15.7264061950184,16.0662161819462,4296592.37858196,0.0,1.0
2008-12-22,35.0,35.31,34.41,34.53,1275200,15.8577993899638,15.9982541845606,15.5904822002473,15.6448517981557,2814514.10138578,0.0,1.0
2008-12-23,34.83,35.54,34.33,35.54,1242500,15.7807757929268,16.1024625805518,15.5542358016416,16.1024625805518,2742341.41387378,0.0,1.0
2008-12-24,34.99,35.445,34.74,34.85,289100,15.8532685901381,16.0594199822076,15.7399985944955,15.7898373925782,638077.185312602,0.0,1.0
2008-12-26,35.18,35.4,34.95,35.11,280700,15.9393537868265,16.039031382992,15.8351453908353,15.9076381880466,619537.412373736,0.0,1.0
2008-12-29,35.45,35.46,34.93,35.2,667300,16.0616853821205,16.0662161819462,15.8260837911839,15.9484153864779,1472808.39072673,0.0,1.0
2008-12-30,35.79,35.79,35.12,35.45,885300,16.2157325761944,16.2157325761944,15.9121689878723,16.0616853821205,1953959.6408068,0.0,1.0
2008-12-31,35.67,35.88,35.39,35.74,899700,16.161362978286,16.2565097746258,16.0345005831663,16.1930785770659,1985742.108702,0.0,1.0
2009-01-02,36.21,36.38,35.55,36.13,694900,16.406026168874,16.483049765911,16.1069933803775,16.3697797702684,1533724.78752586,0.0,1.0
2009-01-05,36.58,36.74,35.7,36.05,1484500,16.573665762425,16.6461585596363,16.1749553777631,16.3335333716627,3276463.44377917,0.0,1.0
2009-01-06,36.25,37.11,36.06,36.76,1694700,16.4241493681768,16.8137981531873,16.3380641714884,16.6552201592877,3740399.190416,0.0,1.0
2009-01-07,35.7,36.29,35.44,36.0,1165900,16.1749553777631,16.4422725674796,16.0571545822948,16.3108793725342,2573276.34159793,0.0,1.0
2009-01-08,35.8,35.8,35.36,35.68,1085500,16.2202633760201,16.2202633760201,16.0209081836892,16.1658937781117,2395824.22918309,0.0,1.0
2009-01-09,35.6,36.05,35.36,35.97,830600,16.129647379506,16.3335333716627,16.0209081836892,16.2972869730571,1833230.40512158,0.0,1.0
2009-01-12,35.75,36.0,35.51,35.65,1166100,16.1976093768916,16.3108793725342,16.0888701810747,16.1523013786346,2573717.76476314,0.0,1.0
2009-01-13,34.73,35.74,34.5,35.68,1102000,15.7354677946698,16.1930785770659,15.6312593986786,16.1658937781117,2432241.640313,0.0,1.0
2009-01-14,34.16,34.46,33.64,34.46,932700,15.4772122046047,15.6131361993758,15.2416106136681,15.6131361993758,2058576.93096182,0.0,1.0
2009-01-15,34.3,34.3,33.68,34.0,1132400,15.5406434021645,15.5406434021645,15.2597338129709,15.4047194073934,2499337.96142508,0.0,1.0
2009-01-16,34.75,35.14,34.31,34.52,1230300,15.7445293943212,15.9212305875237,15.5451742019902,15.64032099833,2715414.6007959,0.0,1.0
2009-01-20,34.11,34.96,33.97,34.54,1380500,15.4545582054762,15.839676190661,15.3911270079163,15.6493825979814,3046923.3978694,0.0,1.0
2009-01-21,34.27,34.56,33.5,34.56,1349200,15.5270510026874,15.6584441976328,15.1781794161082,15.6584441976328,2977840.67251388,0.0,1.0
2009-01-22,34.3,34.59,33.8,33.85,1181400,15.5406434021645,15.6720365971099,15.3141034108793,15.3367574100079,2607486.6369018,0.0,1.0
2009-01-23,33.72,33.96,33.12,33.85,1262200,15.2778570122737,15.3865962080906,15.0060090227315,15.3367574100079,2785821.59564706,0.0,1.0
2009-01-26,34.47,34.82,33.8,33.85,922300,15.6176669992015,15.7762449931011,15.3141034108793,15.3367574100079,2035622.92637085,0.0,1.0
2009-01-27,35.31,35.48,34.36,34.55,1091600,15.9982541845606,16.0752777815976,15.5678282011188,15.6539133978071,2409287.63572203,0.0,1.0
2009-01-28,35.5,35.74,35.09,35.7,914600,16.084339381249,16.1930785770659,15.8985765883951,16.1749553777631,2018628.13451022,0.0,1.0
2009-01-29,34.93,35.94,34.77,35.13,873400,15.8260837911839,16.28369457358,15.7535909939726,15.916699787698,1927694.96247674,0.0,1.0
2009-01-30,34.5,35.49,34.3003,34.83,1423800,15.6312593986786,16.0798085814233,15.5407793261593,15.7807757929268,3142491.51313761,0.0,1.0
2009-02-02,34.55,34.79,33.96,34.21,876500,15.6539133978071,15.762652593624,15.3865962080906,15.4998662037332,1934537.02153752,0.0,1.0
2009-02-03,34.38,34.69,34.22,34.62,1069700,15.5768898007702,15.717344595367,15.5043970035589,15.6856289965871,2360951.7991314,0.0,1.0
2009-02-04,34.52,34.71,34.16,34.59,1219500,15.64032099833,15.7264061950184,15.4772122046047,15.6720365971099,2691577.7498745,0.0,1.0
2009-02-05,34.7,34.85,33.91,34.37,1265700,15.7218753951927,15.7898373925782,15.3639422089621,15.5723590009445,2793546.50103826,0.0,1.0
2009-02-06,34.96,35.26,34.29,34.58,1217700,15.839676190661,15.9756001854321,15.5361126023388,15.6675057972842,2687604.9413876,0.0,1.0
2009-02-09,34.88,34.93,34.34,34.88,973900,15.8034297920554,15.8260837911839,15.5587666014673,15.8034297920554,2149510.1029953,0.0,1.0
2009-02-10,33.48,34.88,33.34,34.65,1293900,15.1691178164568,15.8034297920554,15.105686618897,15.6992213960642,2855787.16733302,0.0,1.0
2009-02-11,33.2,33.74,32.92,33.45,1357400,15.0422554213371,15.2869186119251,14.9153930262174,15.1555254169797,2995939.02228753,0.0,1.0
2009-02-12,32.78,33.06,32.07,32.99,1653700,14.8519618286575,14.9788242237772,14.5302750410326,14.9471086249973,3649907.44154774,0.0,1.0
2009-02-13,32.63,33.07,32.47,32.78,803800,14.783999831272,14.9833550236029,14.7115070340607,14.8519618286575,1774079.70098329,0.0,1.0
2009-02-17,30.73,32.24,30.73,32.24,1433300,13.9231478643882,14.6072986380695,13.9231478643882,14.6072986380695,3163459.11348514,0.0,1.0
2009-02-18,30.54,30.94,30.27,30.84,1619800,13.8370626676998,14.018294660728,13.7147310724058,13.972986662471,3575086.21504447,0.0,1.0
2009-02-19,30.17,30.83,30.05,30.75,1044500,13.6694230741488,13.9684558626453,13.6150534762404,13.9322094640396,2305332.48031481,0.0,1.0
2009-02-20,29.37,30.14,28.95,30.13,1758500,13.3069590880925,13.6558306746717,13.1166654954129,13.651299874846,3881213.18011833,0.0,1.0
2009-02-23,28.7,29.95,28.43,29.66,1685000,13.0033954997703,13.5697454779833,12.8810639044763,13.4383522830379,3718990.16690327,0.0,1.0
2009-02-24,29.22,29.43,27.97,28.15,2353300,13.2389970907069,13.3341438870467,12.6726471124939,12.7542015093566,5194005.67345607,0.0,1.0
2009-02-25,28.5,29.19,28.17,29.03,2190300,12.9127795032562,13.2254046912298,12.763263109008,13.1529118940186,4834245.79380905,0.0,1.0
2009-02-26,27.7,28.86,27.6,28.69,1485200,12.5503155171999,13.0758882969816,12.5050075189429,12.9988646999446,3278008.42485741,0.0,1.0
2009-02-27,26.77,27.51,26.74,27.31,2695400,12.1289511334095,12.4642303205116,12.1153587339323,12.3736143239975,5949059.99754957,0.0,1.0
2009-03-02,25.36,26.58,25.3,26.43,2187600,11.4901083579852,12.0428659367211,11.462923559031,11.9749039393355,4828286.58107869,0.0,1.0
2009-03-03,24.07,25.69,24.03,25.42,2169300,10.9056351804694,11.6396247522334,10.8875119811666,11.5172931569394,4787896.36146187,0.0,1.0
2009-03-04,24.81,25.15,23.84,24.38,2277200,11.2409143675715,11.3949615616454,10.8014267844782,11.0460899750662,5026044.15909324,0.0,1.0
2009-03-05,23.63,24.6,23.32,24.34,2094200,10.7062799881384,11.1457675712317,10.5658251935416,11.0279667757634,4622141.96292512,0.0,1.0
2009-03-06,24.05,24.37,23.37,23.81,1600200,10.896573580818,11.0415591752405,10.5884791926701,10.7878343850011,3531826.74485377,0.0,1.0
2009-03-09,23.61,24.06,23.43,23.75,1359200,10.697218388487,10.9011043806437,10.6156639916243,10.7606495860469,2999911.83077444,0.0,1.0
2009-03-10,24.46,24.57,23.77,23.99,1934400,11.0823363736719,11.1321751717546,10.7697111856983,10.8693887818638,4269444.85392145,0.0,1.0
2009-03-11,25.37,25.49,24.45,24.5,2342600,11.4946391578109,11.5490087557194,11.0778055738461,11.1004595729747,5170389.53411727,0.0,1.0
2009-03-12,25.26,25.35,24.56,25.12,1719300,11.6849327504905,11.7265655275112,11.3611222625513,11.6201706529026,3716710.99246822,0.53,1.0
2009-03-13,25.54,25.68,25.19,25.32,1692300,11.8144569456661,11.879219043254,11.6525517016966,11.712687935171,3658343.51919619,0.0,1.0
2009-03-16,25.99,26.6,25.7,25.7,1690900,12.0226208307699,12.3047985416883,11.8884707714808,11.8884707714808,3655317.05761911,0.0,1.0
2009-03-17,26.02,26.14,25.54,26.06,1454800,12.0364984231101,12.0920087924711,11.8144569456661,12.0550018795638,3144925.93022905,0.0,1.0
2009-03-18,26.92,27.09,25.62,25.81,1673900,12.4528261933176,12.5314658832457,11.8514638585735,11.9393552767284,3618567.16704042,0.0,1.0
2009-03-19,27.3,27.4,26.67,27.15,1449900,12.6286090296275,12.6748676707616,12.3371795904822,12.5592210679262,3134333.31470929,0.0,1.0
2009-03-20,27.2,27.87,27.13,27.46,1434800,12.5823503884933,12.8922832840922,12.5499693396994,12.7026228554421,3101690.76484233,0.0,1.0
2009-03-23,28.61,28.61,27.43,27.56,1189700,13.2345972284851,13.2345972284851,12.6887452631019,12.7488814965763,2571843.81302823,0.0,1.0
2009-03-24,27.97,28.62,27.71,28.34,1153800,12.9385419252264,13.2392230925985,12.8182694582776,13.1096988974228,2494236.6911591,0.0,1.0
2009-03-25,28.31,28.79,27.78,28.12,1447800,13.0958213050826,13.3178627825266,12.8506505070715,13.0079298869276,3129793.62234368,0.0,1.0
2009-03-26,28.63,28.63,27.89,28.49,1130100,13.2438489567119,13.2438489567119,12.9015350123191,13.1790868591241,2443003.02017585,0.0,1.0
2009-03-27,28.27,28.46,28.11,28.33,914500,13.0773178486289,13.1652092667838,13.0033040228142,13.1050730333094,1976927.93730716,0.0,1.0
2009-03-30,27.63,27.93,27.2,27.83,1092000,12.7812625453702,12.9200384687727,12.5823503884933,12.8737798276386,2360640.03011418,0.0,1.0
2009-03-31,27.7,28.16,27.49,27.85,1514300,12.8136435941641,13.0264333433813,12.7165004477824,12.8830315558654,3273550.5472545,0.0,1.0
2009-04-01,27.79,27.86,27.32,27.4,1414800,12.8552763711849,12.8876574199788,12.6378607578543,12.6748676707616,3058455.59945562,0.0,1.0
2009-04-02,28.34,28.6,27.71,28.28,1197400,13.1096988974228,13.2299713643716,12.8182694582776,13.0819437127423,2588489.35170212,0.0,1.0
2009-04-03,28.54,28.6,28.12,28.39,864300,13.2022161796911,13.2299713643716,13.0079298869276,13.1328282179899,1868407.67218653,0.0,1.0
2009-04-06,28.68,28.84,28.23,28.23,1126000,13.266978277279,13.3409921030936,13.0588143921752,13.0588143921752,2434139.81127158,0.0,1.0
2009-04-07,28.18,28.58,28.12,28.3,980300,13.0356850716081,13.2207196361448,13.0079298869276,13.0911954409691,2119171.63142943,0.0,1.0
2009-04-08,28.59,28.68,28.05,28.18,1043800,13.2253455002582,13.266978277279,12.9755488381337,13.0356850716081,2256443.28153222,0.0,1.0
2009-04-09,28.87,29.3,28.52,29.29,1017000,13.3548696954339,13.5537818523108,13.1929644514643,13.5491559881974,2198508.15991403,0.0,1.0
2009-04-13,28.63,28.83,28.38,28.77,823100,13.2438489567119,13.3363662389802,13.1282023538765,13.3086110542997,1779343.23148991,0.0,1.0
2009-04-14,28.31,28.39,27.9,28.35,1385100,13.0958213050826,13.1328282179899,12.9061608764325,13.1143247615362,2994251.37885635,0.0,1.0
2009-04-15,28.8,28.81,28.18,28.32,1017600,13.32248864664,13.3271145107534,13.0356850716081,13.100447169196,2199805.21487563,0.0,1.0
2009-04-16,28.98,29.45,28.705,29.03,859100,13.4057542006815,13.6231698140121,13.2785429375625,13.4288835212486,1857166.52918598,0.0,1.0
2009-04-17,29.04,29.25,28.84,28.99,835800,13.433509385362,13.5306525317437,13.3409921030936,13.4103800647949,1806797.56151046,0.0,1.0
2009-04-20,28.83,29.2,28.49,28.7,794400,13.3363662389802,13.5075232111766,13.1790868591241,13.2762300055058,1717300.76915999,0.0,1.0
2009-04-21,28.42,29.2,28.37,28.77,1262500,13.1467058103301,13.5075232111766,13.1235764897631,13.3086110542997,2729219.81503586,0.0,1.0
2009-04-22,28.06,28.51,27.91,28.35,1339400,12.9801747022471,13.1883385873509,12.9107867405459,13.1143247615362,2895459.02594775,0.0,1.0
2009-04-23,27.93,28.11,27.67,28.06,1309500,12.9200384687727,13.0033040228142,12.7997660018239,12.9801747022471,2830822.45369462,0.0,1.0
2009-04-24,27.95,28.16,27.605,28.09,932000,12.9292901969996,13.0264333433813,12.7696978850867,12.9940522945874,2014758.70702052,0.0,1.0
2009-04-27,28.31,28.57,27.65,27.67,1088800,13.0958213050826,13.2160937720314,12.7905142735971,12.7997660018239,2353722.4036523,0.0,1.0
2009-04-28,28.11,28.5,27.93,28.15,851300,13.0033040228142,13.1837127232375,12.9200384687727,13.0218074792679,1840304.81468517,0.0,1.0
2009-04-29,28.6,28.72,27.99,28.06,783300,13.2299713643716,13.2854817337326,12.9477936534532,12.9801747022471,1693305.25237037,0.0,1.0
2009-04-30,29.57,30.56,29.0,29.5,2304700,13.6786801833731,14.1366407306013,13.4150059289083,13.6462991345791,4982204.28333712,0.0,1.0
2009-05-01,30.47,30.47,29.5,29.62,956200,14.0950079535806,14.0950079535806,13.6462991345791,13.7018095039401,2067073.25713844,0.0,1.0
2009-05-04,30.41,30.78,30.12,30.54,882300,14.0672527689001,14.2384097410965,13.933102709611,14.1273890023745,1907319.32103455,0.0,1.0
2009-05-05,30.8,30.92,30.14,30.14,1243200,14.2476614693233,14.3031718386843,13.9423544378378,13.9423544378378,2687497.88043768,0.0,1.0
2009-05-06,30.94,31.26,30.68,30.97,1768700,14.3124235669111,14.4604512185405,14.1921510999623,14.3263011592514,3823501.85097341,0.0,1.0
2009-05-07,31.29,31.39,30.97,31.25,1156600,14.4743288108807,14.5205874520149,14.3263011592514,14.4558253544271,2500289.61431325,0.0,1.0
2009-05-08,31.65,32.28,31.49,31.7,1580300,14.6408599189637,14.932289358109,14.5668460931491,14.6639892395308,3416226.59303063,0.0,1.0
2009-05-11,31.09,31.55,31.0,31.32,1249000,14.3818115286124,14.5946012778296,14.3401787515916,14.488206403221,2700036.07839982,0.0,1.0
2009-05-12,31.08,31.29,30.73,31.21,1242700,14.377185664499,14.4743288108807,14.2152804205294,14.4373218979734,2686417.00130301,0.0,1.0
2009-05-13,30.1,31.03,30.04,30.69,1116900,13.9238509813841,14.3540563439319,13.8960957967036,14.1967769640757,2414467.81102064,0.0,1.0
2009-05-14,29.92,30.38,29.66,30.2,1119500,13.8405854273426,14.0533751765598,13.7203129603938,13.9701096225183,2420088.38252091,0.0,1.0
2009-05-15,29.44,29.97,29.17,29.96,1264900,13.6185439498986,13.8637147479097,13.4936456188364,13.8590888837963,2734408.03488227,0.0,1.0
2009-05-18,29.67,30.05,29.18,29.78,899000,13.7249388245072,13.9007216608171,13.4982714829498,13.7758233297548,1943420.68413246,0.0,1.0
2009-05-19,30.06,30.29,29.59,29.67,733900,13.9053475249305,14.0117423995391,13.6879319115999,13.7249388245072,1586514.39386519,0.0,1.0
2009-05-20,29.53,30.39,29.49,30.27,1118300,13.6601767269194,14.0580010406732,13.6416732704657,14.0024906713122,2417494.2725977,0.0,1.0
2009-05-21,29.02,29.32,28.85,29.16,737800,13.4242576571351,13.5630335805376,13.3456179672071,13.489019754723,1594945.25111561,0.0,1.0
2009-05-22,29.13,29.48,28.91,29.03,532800,13.4751421623827,13.6370474063523,13.3733731518876,13.4288835212486,1151784.80590187,0.0,1.0
2009-05-26,30.12,30.12,28.9,29.01,1040700,13.933102709611,13.933102709611,13.3687472877741,13.4196317930217,2249741.83089727,0.0,1.0
2009-05-27,29.34,30.14,29.24,30.08,857600,13.5722853087645,13.9423544378378,13.5260266676303,13.9145992531573,1853923.89178197,0.0,1.0
2009-05-28,30.24,30.41,29.43,29.62,1227800,13.988613078972,14.0672527689001,13.6139180857852,13.7018095039401,2654206.80308991,0.0,1.0
2009-05-29,30.25,30.47,29.84,30.47,1301900,13.9932389430854,14.0950079535806,13.8035785144353,14.0950079535806,2814393.09084766,0.0,1.0
2009-06-01,31.56,31.64,30.52,30.54,1061100,14.599227141943,14.6362340548503,14.1181372741476,14.1273890023745,2293841.69959171,0.0,1.0
2009-06-02,31.28,31.63,31.17,31.55,1592400,14.4697029467673,14.6316081907369,14.4188184415197,14.5946012778296,3442383.86808958,0.0,1.0
2009-06-03,30.94,31.36,30.73,31.32,1185600,14.3124235669111,14.5067098596746,14.2152804205294,14.488206403221,2562980.60412397,0.0,1.0
2009-06-04,31.25,31.41,30.98,31.12,1009900,14.4558253544271,14.5298391802417,14.3309270233648,14.3956891209526,2183159.67620174,0.0,1.0
2009-06-05,31.51,31.78,31.06,31.42,1396900,14.5760978213759,14.7009961524381,14.3679339362721,14.5344650443551,3019760.12643452,0.0,1.0
2009-06-08,31.22,31.67,30.89,31.57,1050800,14.4419477620868,14.6501116471906,14.2892942463441,14.6038530060564,2271575.58941756,0.0,1.0
2009-06-09,30.9,31.37,30.605,31.27,1001200,14.2939201104575,14.5113357237881,14.1574571191117,14.4650770826539,2164352.37925853,0.0,1.0
2009-06-10,31.33,31.33,30.8701,31.01,1225300,14.4928322673344,14.4928322673344,14.2800887767584,14.3448046157051,2648802.40741658,0.0,1.0
2009-06-11,31.53,31.78,30.8,30.98,1320900,14.8305203476138,14.9481108990538,14.487155937409,14.5718211344458,2808261.34375663,0.53,1.0
2009-06-12,31.96,32.1,31.15,31.3,908500,15.0327760960906,15.098626804897,14.651782709425,14.722337040289,1931490.21939806,0.0,1.0
2009-06-15,31.24,31.81,31.02,31.7,931200,14.6941153079434,14.9622217652266,14.5906356226762,14.910481922593,1979750.89961857,0.0,1.0
2009-06-16,31.17,31.4004,30.88,31.24,1062100,14.6611899535402,14.7695614057473,14.5247849138698,14.6941153079434,2258047.06881968,0.0,1.0
2009-06-17,31.35,31.73,31.01,31.12,1369000,14.745855150577,14.9245927887658,14.5859320006186,14.6376718432522,2910522.9613164,0.0,1.0
2009-06-18,31.92,32.0,30.8,31.34,1042900,15.0139616078602,15.051590584321,14.487155937409,14.7411515285194,2217227.46264198,0.0,1.0
2009-06-19,31.3,32.18,31.27,32.12,1406000,14.722337040289,15.1362557813578,14.7082261741162,15.1080340490122,2989185.74405468,0.0,1.0
2009-06-22,31.43,31.66,31.06,31.06,1455600,14.7834841270378,14.8916674343626,14.6094501109066,14.6094501109066,3094636.39334708,0.0,1.0
2009-06-23,30.83,31.5,30.7,31.5,969200,14.5012668035818,14.816409481441,14.440119716833,14.816409481441,2060539.70351194,0.0,1.0
2009-06-24,31.14,31.38,30.84,30.94,947300,14.6470790873674,14.7599660167498,14.5059704256394,14.5530066462154,2013979.8402155,0.0,1.0
2009-06-25,31.89,31.94,30.8501,31.05,857100,14.9998507416874,15.0233688519754,14.5107210839176,14.604746488849,1822212.73202651,0.0,1.0
2009-06-26,31.96,32.08,31.56,31.86,815200,15.0327760960906,15.0892195607818,14.8446312137866,14.9857398755146,1733132.44562829,0.0,1.0
2009-06-29,32.41,32.43,31.86,32.01,851100,15.2444390886826,15.2538463327978,14.9857398755146,15.0562942063786,1809456.60509598,0.0,1.0
2009-06-30,32.0,32.35,31.62,32.35,1214200,15.051590584321,15.216217356337,14.8728529461322,15.216217356337,2581414.88650867,0.0,1.0
2009-07-01,32.52,32.56,31.99,32.12,684200,15.2961789313162,15.3149934195466,15.0468869622634,15.1080340490122,1454623.67431168,0.0,1.0
2009-07-02,31.69,32.22,30.74,32.22,812000,14.9057783005354,15.1550702695882,14.4589342050634,15.1550702695882,1726329.17793201,0.0,1.0
2009-07-06,32.22,32.3,30.88,31.01,1435500,15.1550702695882,15.192699246049,14.5247849138698,14.5859320006186,3051903.3681298,0.0,1.0
2009-07-07,31.36,32.33,31.31,32.33,1004500,14.7505587726346,15.2068101122218,14.7270406623466,15.2068101122218,2135588.25028657,0.0,1.0
2009-07-08,31.23,31.73,30.99,31.68,937400,14.6894116858858,14.9245927887658,14.5765247565034,14.9010746784778,1992932.23078012,0.0,1.0
2009-07-09,31.24,31.44,30.83,31.31,700300,14.6941153079434,14.7881877490954,14.5012668035818,14.7270406623466,1488852.6149086,0.0,1.0
2009-07-10,30.86,31.19,30.59,31.13,1221500,14.5153776697546,14.6705971976554,14.3883798741994,14.6423754653098,2596934.84094081,0.0,1.0
2009-07-13,31.49,31.51,30.75,30.93,919600,14.8117058593834,14.8211131034986,14.463637827121,14.5483030241578,1955089.05421955,0.0,1.0
2009-07-14,31.85,31.85,31.2,31.59,772600,14.981036253457,14.981036253457,14.675300819713,14.8587420799594,1642563.94442151,0.0,1.0
2009-07-15,32.58,32.61,31.97,32.11,1273300,15.3244006636618,15.3385115298346,15.0374797181482,15.1033304269546,2707062.73677442,0.0,1.0
2009-07-16,32.73,32.87,32.13,32.51,898300,15.3949549945258,15.4608057033322,15.1127376710698,15.2914753092586,1909804.80361616,0.0,1.0
2009-07-17,32.61,32.75,32.27,32.72,776200,15.3385115298346,15.404362238641,15.1785883798762,15.3902513724682,1650217.62057983,0.0,1.0
2009-07-20,32.78,32.85,32.36,32.85,512300,15.4184731048138,15.451398459217,15.2209209783946,15.451398459217,1089160.63775193,0.0,1.0
2009-07-21,33.08,33.17,32.73,33.17,551800,15.5595817665418,15.6019143650603,15.3949549945258,15.6019143650603,1173138.47337793,0.0,1.0
2009-07-22,33.05,33.32,32.865,33.03,577900,15.545470900369,15.6724686959243,15.4584538923034,15.5360636562538,1228627.62552575,0.0,1.0
2009-07-23,34.03,34.1,32.88,33.01,980700,16.0064258620139,16.0393512164171,15.4655093253898,15.5266564121386,2084988.94679546,0.0,1.0
2009-07-24,34.7,34.71,34.0,34.0,631200,16.3215685398731,16.3262721619307,15.9923149958411,15.9923149958411,1341944.55309197,0.0,1.0
2009-07-27,34.95,34.99,34.58,34.7,593500,16.4391590913131,16.4579735795435,16.2651250751819,16.3215685398731,1261793.55554513,0.0,1.0
2009-07-28,34.63,34.86,34.31,34.81,884700,16.2886431854699,16.3968264927947,16.1381272796267,16.3733083825067,1880890.91590695,0.0,1.0
2009-07-29,34.32,34.75,33.97,34.37,976900,16.1428309016843,16.3450866501611,15.9782041296683,16.1663490119723,2076910.06640613,0.0,1.0
2009-07-30,35.08,35.23,34.37,34.6,769300,16.5003061780619,16.5708605089259,16.1663490119723,16.2745323192971,1635548.07460972,0.0,1.0
2009-07-31,34.46,35.55,34.23,35.25,1425800,16.2086816104907,16.7213764147691,16.1004983031659,16.5802677530411,3031280.96292543,0.0,1.0
2009-08-03,34.24,34.83,34.03,34.44,828900,16.1052019252235,16.3827156266219,16.0064258620139,16.1992743663755,1762258.935453,0.0,1.0
2009-08-04,34.22,34.44,34.02,34.13,576800,16.0957946811083,16.1992743663755,16.0017222399563,16.0534620825899,1226289.00225515,0.0,1.0
2009-08-05,33.91,34.39,33.71,34.3,724200,15.9499823973227,16.1757562560875,15.8559099561707,16.1334236575691,1539664.52051522,0.0,1.0
2009-08-06,33.83,34.1,33.65,34.1,638600,15.9123534208619,16.0393512164171,15.8276882238251,16.0393512164171,1357677.10963963,0.0,1.0
2009-08-07,34.42,34.57,33.83,34.1,663200,16.1898671222603,16.2604214531243,15.9123534208619,16.0393512164171,1409977.23005481,0.0,1.0
2009-08-10,34.24,34.38,33.87,34.38,586000,16.1052019252235,16.1710526340299,15.9311679090923,16.1710526340299,1245848.39688196,0.0,1.0
2009-08-11,34.12,34.22,33.94,34.21,601400,16.0487584605323,16.0957946811083,15.9640932634955,16.0910910590507,1278589.12267033,0.0,1.0
2009-08-12,34.06,34.35,33.83,34.03,852600,16.0205367281867,16.1569417678571,15.9123534208619,16.0064258620139,1812645.6368286,0.0,1.0
2009-08-13,33.94,34.15,33.73,33.89,645200,15.9640932634955,16.0628693267051,15.8653172002859,15.9405751532075,1371708.84926321,0.0,1.0
2009-08-14,34.11,34.28,33.7,33.84,705000,16.0440548384747,16.1240164134539,15.8512063341131,15.9170570429195,1498844.91433751,0.0,1.0
2009-08-17,33.97,34.42,33.53,33.91,796900,15.9782041296683,16.1898671222603,15.7712447591339,15.9499823973227,1694226.25849016,0.0,1.0
2009-08-18,34.0,34.09,33.75,33.96,534400,15.9923149958411,16.0346475943595,15.8747244444011,15.9735005076107,1136145.70527939,0.0,1.0
2009-08-19,34.71,34.85,33.76,33.8,990400,16.3262721619307,16.3921228707371,15.8794280664587,15.8982425546891,2105611.35199982,0.0,1.0
2009-08-20,34.78,34.85,34.32,34.79,697600,16.3591975163339,16.3921228707371,16.1428309016843,16.3639011383915,1483112.35778986,0.0,1.0
2009-08-21,35.34,35.36,34.77,35.0,853600,16.6226003515595,16.6320075956747,16.3544938942763,16.4626772016011,1814771.6579837,0.0,1.0
2009-08-24,35.35,35.62,35.1,35.62,687200,16.6273039736171,16.7543017691723,16.5097134221771,16.7543017691723,1461001.73777694,0.0,1.0
2009-08-25,35.42,35.7,35.1928,35.38,703200,16.6602293280203,16.7919307456331,16.5533630348716,16.6414148397899,1495018.07625836,0.0,1.0
2009-08-26,35.4,35.58,35.17,35.4,659600,16.6508220839051,16.7354872809419,16.5426387765803,16.6508220839051,1402323.55389649,0.0,1.0
2009-08-27,35.22,35.46,35.09,35.27,585800,16.5661568868683,16.6790438162507,16.5050098001195,16.5896749971563,1245423.19265095,0.0,1.0
2009-08-28,35.05,35.47,34.81,35.32,637400,16.4861953118891,16.6837474383083,16.3733083825067,16.6131931074443,1355125.88425352,0.0,1.0
2009-08-31,34.78,35.06,34.72,34.92,777400,16.3591975163339,16.4908989339467,16.3309757839883,16.4250482251403,1652768.84596594,0.0,1.0
2009-09-01,34.43,35.17,34.39,34.74,880200,16.1945707443179,16.5426387765803,16.1757562560875,16.3403830281035,1871323.82070905,0.0,1.0
2009-09-02,34.18,34.54,33.97,34.3,887000,16.0769801928779,16.2463105869515,15.9782041296683,16.1334236575691,1885780.76456365,0.0,1.0
2009-09-03,34.63,34.64,34.13,34.44,852000,16.2886431854699,16.2933468075275,16.0534620825899,16.1992743663755,1811370.02413555,0.0,1.0
2009-09-04,34.88,34.88,34.42,34.73,553900,16.4062337369099,16.4062337369099,16.1898671222603,16.3356794060459,1177603.11780362,0.0,1.0
2009-09-08,34.95,35.12,34.85,35.06,675100,16.4391590913131,16.5191206662923,16.3921228707371,16.4908989339467,1435276.88180037,0.0,1.0
2009-09-09,35.03,35.36,34.92,34.99,1014900,16.4767880677739,16.6320075956747,16.4250482251403,16.4579735795435,2157698.8702995,0.0,1.0
2009-09-10,35.32,35.36,34.79,35.2,914200,16.6131931074443,16.6320075956747,16.3639011383915,16.5567496427531,1943608.53998207,0.0,1.0
2009-09-11,35.12,35.39,35.0,35.35,683500,16.5191206662923,16.6461184618475,16.4626772016011,16.6273039736171,1453135.45950311,0.0,1.0
2009-09-14,35.73,35.78,35.1,35.16,1161500,16.8060416118059,16.8295597220939,16.5097134221771,16.5379351545227,2469373.5716355,0.0,1.0
2009-09-15,35.89,35.93,35.575,35.74,1918400,16.8812995647275,16.9001140529579,16.7331354699131,16.8107452338635,4078558.98392213,0.0,1.0
2009-09-16,36.4,36.46,35.79,36.1,1129200,17.1211842896652,17.1494060220108,16.8342633441515,16.9800756279371,2400703.08832613,0.0,1.0
2009-09-17,35.34,36.15,35.13,35.7,1257300,16.8718923206123,17.2585995299982,16.7716348959567,17.0437621914505,2633550.59146012,0.53,1.0
2009-09-18,35.25,35.66,35.09,35.45,1364200,16.8289248529028,17.0246655391351,16.7525382436414,16.9244081144796,2857464.18266912,0.0,1.0
2009-09-21,35.17,35.2299,34.95,35.16,673600,16.7907315482721,16.8193287851143,16.6856999605377,16.7859573851933,1410927.9236519,0.0,1.0
2009-09-22,34.7,35.44,34.68,35.24,955800,16.5663458835667,16.9196339514007,16.5567975574091,16.824150689824,2002026.29071628,0.0,1.0
2009-09-23,34.98,35.66,34.79,34.81,1253600,16.7000224497742,17.0246655391351,16.6093133512763,16.6188616774339,2625800.54199825,0.0,1.0
2009-09-24,35.12,35.37,34.95,35.17,862200,16.7668607328779,16.8862148098488,16.6856999605377,16.7907315482721,1805970.98541073,0.0,1.0
2009-09-25,35.03,35.33,35.0,35.1,463700,16.7238932651684,16.8671181575335,16.7095707759319,16.7573124067202,971269.712288279,0.0,1.0
2009-09-28,35.42,35.58,35.08,35.08,354600,16.910085625243,16.9864722345044,16.7477640805626,16.7477640805626,742747.983561409,0.0,1.0
2009-09-29,35.58,35.66,35.24,35.43,577100,16.9864722345044,17.0246655391351,16.824150689824,16.9148597883219,1208798.25525462,0.0,1.0
2009-09-30,35.14,35.6,35.03,35.57,934600,16.7764090590356,16.9960205606621,16.7238932651684,16.9816980714256,1957620.60190776,0.0,1.0
2009-10-01,34.76,35.3,34.72,35.3,1054400,16.5949908620398,16.852795668297,16.5758942097244,16.852795668297,2208554.63583515,0.0,1.0
2009-10-02,34.04,34.75,34.0,34.6,902700,16.2512511203634,16.5902166989609,16.2321544680481,16.5186042527783,1890802.60789871,0.0,1.0
2009-10-05,34.22,34.33,33.75,34.31,980500,16.3371860557825,16.3897018496497,16.1128003910771,16.3801535234921,2053763.10739414,0.0,1.0
2009-10-06,34.57,34.57,34.0,34.26,1097700,16.5042817635418,16.5042817635418,16.2321544680481,16.3562827080979,2299251.16061861,0.0,1.0
2009-10-07,34.78,34.79,34.33,34.46,688500,16.6045391881974,16.6093133512763,16.3897018496497,16.4517659696746,1442137.58229563,0.0,1.0
2009-10-08,34.88,35.04,34.69,34.93,635000,16.6522808189858,16.7286674282472,16.5615717204879,16.67615163438,1330076.05629299,0.0,1.0
2009-10-09,35.12,35.12,34.7,34.94,632300,16.7668607328779,16.7668607328779,16.5663458835667,16.6809257974588,1324420.61479379,0.0,1.0
2009-10-12,35.51,35.72,35.15,35.19,808800,16.9530530929526,17.0533105176082,16.7811832221144,16.8002798744298,1694118.92020436,0.0,1.0
2009-10-13,35.68,35.73,35.29,35.55,1377500,17.0342138652928,17.058084680687,16.8480215052181,16.9721497452679,2885322.46857259,0.0,1.0
2009-10-14,35.96,36.0,35.54,35.87,1213100,17.1678904315003,17.1869870838156,16.9673755821891,17.1249229637907,2540968.91951027,0.0,1.0
2009-10-15,36.33,36.39,35.75,35.95,1082200,17.3445344654173,17.3731794438903,17.0676330068447,17.1631162684214,2266784.73719727,0.0,1.0
2009-10-16,36.53,36.74,35.93,35.93,1345300,17.440017726994,17.5402751516496,17.1535679422638,17.1535679422638,2817876.09217474,0.0,1.0
2009-10-19,37.9,38.5,36.28,36.56,4057800,18.0940780687948,18.380527853525,17.3206636500231,17.4543402162305,8499500.19090658,0.0,1.0
2009-10-20,38.66,38.67,37.85,38.24,3700700,18.4569144627864,18.4616886258653,18.0702072534006,18.2563996134753,7751515.68743854,0.0,1.0
2009-10-21,38.6,39.07,38.1,38.61,2109600,18.4282694843134,18.6526551490188,18.1895613303715,18.4330436473923,4418784.95804046,0.0,1.0
2009-10-22,38.61,38.76,38.14,38.6,1156800,18.4330436473923,18.5046560935748,18.2086579826869,18.4282694843134,2423042.49121216,0.0,1.0
2009-10-23,37.85,38.84,37.76,38.74,953100,18.0702072534006,18.5428493982055,18.0272397856911,18.4951077674171,1996370.84921708,0.0,1.0
2009-10-26,37.55,38.33,37.36,37.88,1340200,17.9269823610355,18.2993670811848,17.8362732625375,18.0845297426371,2807193.59156513,0.0,1.0
2009-10-27,37.93,38.33,37.65,37.65,1209100,18.1084005580313,18.2993670811848,17.9747239918238,17.9747239918238,2532590.48765961,0.0,1.0
2009-10-28,37.61,37.99,37.42,37.97,1285700,17.9556273395085,18.1370455365043,17.8649182410106,18.1274972103466,2693037.45759983,0.0,1.0
2009-10-29,38.48,38.51,37.3,37.71,1820900,18.3709795273674,18.3853020166039,17.8076282840645,18.0033689702969,3814071.63921873,0.0,1.0
2009-10-30,36.98,38.41,36.89,38.41,2508700,17.6548550655417,18.3375603858155,17.6118875978322,18.3375603858155,5254742.99594051,0.0,1.0
2009-11-02,37.05,37.28,36.65,37.12,1335600,17.6882742070936,17.7980799579068,17.4973076839401,17.7216933486454,2797558.39493687,0.0,1.0
2009-11-03,37.59,37.63,36.81,36.93,1594200,17.9460790133508,17.9651756656662,17.5736942932015,17.6309842501475,3339224.01408233,0.0,1.0
2009-11-04,37.73,38.38,37.53,37.7,1521300,18.0129172964545,18.323237896579,17.9174340348778,17.998594807218,3186527.09360398,0.0,1.0
2009-11-05,38.54,38.58,37.87,37.87,1132600,18.3996245058404,18.4187211581557,18.0797555795583,18.0797555795583,2372352.97851565,0.0,1.0
2009-11-06,38.34,38.7,38.13,38.37,1117300,18.3041412442636,18.4760111151018,18.203883819608,18.3184637335001,2340305.47668686,0.0,1.0
2009-11-09,39.19,39.24,38.48,38.5,1715200,18.7099451059648,18.733815921359,18.3709795273674,18.380527853525,3592671.57756494,0.0,1.0
2009-11-10,39.29,39.44,38.97,39.09,1072600,18.7576867367532,18.8292991829358,18.6049135182304,18.6622034751765,2246676.50075568,0.0,1.0
2009-11-11,39.51,39.74,39.32,39.49,1010100,18.8627183244876,18.9725240753009,18.7720092259897,18.85316999833,2115763.50308906,0.0,1.0
2009-11-12,39.45,40.04,39.29,39.31,1772000,18.8340733460146,19.115748967666,18.7576867367532,18.7672350629109,3711645.30984437,0.0,1.0
2009-11-13,39.68,39.8,39.33,39.59,1504100,18.9438790968279,19.0011690537739,18.7767833890686,18.9009116291184,3150499.83664611,0.0,1.0
2009-11-16,40.2,40.245,39.77,39.88,1351700,19.1921355769274,19.2136193107822,18.9868465645374,19.0393623584046,2831281.5831358,0.0,1.0
2009-11-17,40.21,40.52,40.1319,40.3,1174100,19.1969097400063,19.3449087954503,19.1596235263606,19.2398772077158,2459279.20896629,0.0,1.0
2009-11-18,40.27,40.7,40.09,40.17,1698100,19.2255547184793,19.4308437308693,19.1396197830602,19.1778130876909,3556853.78140334,0.0,1.0
2009-11-19,39.85,40.16,39.58,40.0,1259000,19.0250398691681,19.1730389246121,18.8961374660395,19.0966523153507,2637111.42499665,0.0,1.0
2009-11-20,39.68,39.92,39.55,39.7,1640800,18.9438790968279,19.05845901072,18.881814976803,18.9534274229856,3436832.74514257,0.0,1.0
2009-11-23,40.14,40.44,39.89,39.89,795900,19.1634905984544,19.3067154908195,19.0441365214835,19.0441365214835,1667098.47748597,0.0,1.0
2009-11-24,40.27,40.4,39.95,40.28,1128100,19.2255547184793,19.2876188385042,19.0727814999565,19.2303288815581,2362927.24268365,0.0,1.0
2009-11-25,40.59,40.73,40.21,40.33,1306100,19.3783279370021,19.4451662201058,19.1969097400063,19.2541996969523,2735767.46003822,0.0,1.0
2009-11-27,39.83,40.37,39.52,39.98,457200,19.0154915430105,19.2732963492677,18.8674924875665,19.087103989193,957654.760530949,0.0,1.0
2009-11-30,40.11,40.23,39.78,39.79,1023400,19.1491681092179,19.206458066164,18.9916207276163,18.9963948906951,2143621.78899251,0.0,1.0
2009-12-01,41.0,41.04,40.46,40.46,1330500,19.5740686232345,19.5931652755498,19.3162638169772,19.3162638169772,2786875.89432727,0.0,1.0
2009-12-02,41.88,41.93,40.76,41.02,2219300,19.9941949741722,20.0180657895664,19.4594887093424,19.5836169493921,4648563.45154492,0.0,1.0
2009-12-03,42.12,42.54,41.81,41.95,1367700,20.1087748880643,20.3092897373755,19.9607758326203,20.027614115724,2864795.31053845,0.0,1.0
2009-12-04,42.17,42.61,41.65,42.59,1592100,20.1326457034585,20.3427088789273,19.8843892233589,20.3331605527697,3334825.33736073,0.0,1.0
2009-12-07,42.64,42.89,42.09,42.28,1432900,20.3570313681638,20.4763854451348,20.0944523988278,20.1851614973257,3001363.74970429,0.0,1.0
2009-12-08,42.61,42.66,42.009,42.49,1059500,20.3427088789273,20.3665796943215,20.0557816778892,20.2854189219813,2219237.13644476,0.0,1.0
2009-12-09,42.75,42.85,42.385,42.53,1076700,20.4095471620311,20.4572887928194,20.2352902096535,20.3045155742966,2255264.39340261,0.0,1.0
2009-12-10,43.21,43.425,42.73,42.9,897100,20.6291586636576,20.7318031698526,20.3999988358734,20.4811596082136,1879072.80330778,0.0,1.0
2009-12-11,43.95,44.06,43.07,43.24,1172500,20.9824467314916,21.0349625253588,20.5623203805539,20.6434811528941,2455927.83622603,0.0,1.0
2009-12-14,44.17,44.34,43.95,44.27,902000,21.087478319226,21.1686390915662,20.9824467314916,21.1352199500144,1889336.38232484,0.0,1.0
2009-12-15,43.94,44.09,43.54,44.09,1135900,20.9776725684127,21.0492850145953,20.7867060452592,21.0492850145953,2379265.18479245,0.0,1.0
2009-12-16,43.81,44.17,43.6,44.17,1602000,20.9156084483878,21.087478319226,20.8153510237323,21.087478319226,3355561.95619114,0.0,1.0
2009-12-17,42.48,43.19,42.43,43.19,1887200,20.5336754020808,20.8768700709951,20.5095067634249,20.8768700709951,3904233.14044772,0.53,1.0
2009-12-18,42.98,43.02,42.31,42.56,1626800,20.7753617886402,20.7946966995649,20.4515020306507,20.5723452239303,3365518.47863519,0.0,1.0
2009-12-21,43.3,43.37,43.14,43.24,1196200,20.9300410760381,20.9638771701564,20.8527014323392,20.901038709651,2474694.61774246,0.0,1.0
2009-12-22,43.37,43.53,43.16,43.3,1129300,20.9638771701564,21.0412168138554,20.8623688878015,20.9300410760381,2336292.1182215,0.0,1.0
2009-12-23,43.93,43.96,43.3,43.3,976100,21.2345659231029,21.2490671062965,20.9300410760381,20.9300410760381,2019352.4631152,0.0,1.0
2009-12-24,44.57,44.6,43.95,43.95,387400,21.5439244978988,21.5584256810924,21.2442333785653,21.2442333785653,801451.843264862,0.0,1.0
2009-12-28,44.64,44.87,44.41,44.59,501900,21.5777605920171,21.6889363298344,21.4665848541999,21.5535919533612,1038329.06591284,0.0,1.0
2009-12-29,44.6,44.9574,44.55,44.75,711600,21.5584256810924,21.731183110205,21.5342570424365,21.6309315970602,1472155.73481485,0.0,1.0
2009-12-30,44.35,44.63,44.18,44.49,738100,21.4375824878127,21.572926864286,21.3554091163826,21.5052546760494,1526978.84748011,0.0,1.0
2009-12-31,43.59,44.65,43.59,44.4,767200,21.0702191802426,21.5825943197483,21.0702191802426,21.4617511264687,1587180.83157666,0.0,1.0
2010-01-04,43.54,44.22,43.44,43.9,1421600,21.0460505415866,21.3747440273073,20.9977132642748,21.2200647399093,2941001.39490275,0.0,1.0
2010-01-05,43.05,43.79,42.745,43.41,2127200,20.8091978827585,21.1668937348663,20.6617691869573,20.9832120810812,4400744.3494915,0.0,1.0
2010-01-06,43.23,43.6,43.02,43.05,1531800,20.8962049819198,21.0750529079737,20.7946966995649,20.8091978827585,3168982.79172203,0.0,1.0
2010-01-07,42.83,43.31,42.61,43.22,1210200,20.7028558726724,20.9348748037693,20.5965138625863,20.8913712541886,2503657.77160333,0.0,1.0
2010-01-08,43.16,43.23,42.45,42.69,948800,20.8623688878015,20.8962049819198,20.5191742188873,20.6351836844358,1962874.31308647,0.0,1.0
2010-01-11,43.77,43.78,43.04,43.43,1229800,21.1572262794039,21.1620600071351,20.8043641550273,20.9928795365436,2544206.18700858,0.0,1.0
2010-01-12,43.73,44.04,43.31,43.59,2342800,21.1378913684792,21.287736928146,20.9348748037693,21.0702191802426,4846776.91894918,0.0,1.0
2010-01-13,44.12,44.18,43.79,43.97,1119600,21.3264067499954,21.3554091163826,21.1668937348663,21.2539008340276,2316224.79018931,0.0,1.0
2010-01-14,44.29,44.35,43.83,44.14,1011000,21.4085801214256,21.4375824878127,21.186228645791,21.3360742054578,2091553.46809699,0.0,1.0
2010-01-15,43.93,44.18,43.43,44.18,1350600,21.2345659231029,21.3554091163826,20.9928795365436,21.3554091163826,2794116.82889396,0.0,1.0
2010-01-19,44.33,44.42,43.94,44.04,1124200,21.4279150323504,21.471418581931,21.2393996508341,21.287736928146,2325741.25502931,0.0,1.0
2010-01-20,43.88,44.05,43.34,43.84,1508000,21.210397284447,21.2925706558771,20.9493759869629,21.1910623735222,3119745.43015851,0.0,1.0
2010-01-21,42.85,44.17,42.68,43.78,2047300,20.7125233281347,21.3505753886514,20.6303499567046,21.1620600071351,4235447.49281402,0.0,1.0
2010-01-22,42.06,42.87,42.01,42.81,2046900,20.330658837371,20.7221907835971,20.3064901987151,20.69318841721,4234619.97413227,0.0,1.0
2010-01-25,42.66,42.93,41.906,42.47,1676700,20.6206825012422,20.7511931499842,20.2562194303107,20.5288416743496,3468751.43418222,0.0,1.0
2010-01-26,43.04,43.35,42.41,42.41,1629600,20.8043641550273,20.9542097146941,20.4998393079625,20.4998393079625,3371311.10940737,0.0,1.0
2010-01-27,42.75,42.93,42.25,42.93,1079600,20.6641860508229,20.7511931499842,20.4224996642635,20.7511931499842,2233472.92201534,0.0,1.0
2010-01-28,42.4,42.83,42.25,42.81,1075200,20.4950055802313,20.7028558726724,20.4224996642635,20.69318841721,2224370.21651621,0.0,1.0
2010-01-29,42.04,42.77,42.03,42.6,1304900,20.3209913819086,20.6738535062852,20.3161576541774,20.5916801348551,2699572.81950521,0.0,1.0
2010-02-01,42.61,42.61,41.82,42.23,1048400,20.5965138625863,20.5965138625863,20.2146493718225,20.4128322088012,2168926.46483964,0.0,1.0
2010-02-02,43.03,43.05,42.0802,42.56,812000,20.7995304272961,20.8091978827585,20.340422967388,20.5723452239303,1679862.92393151,0.0,1.0
2010-02-03,42.68,43.035,42.51,42.94,533100,20.6303499567046,20.8019472911617,20.5481765852744,20.7560268777154,1102875.52308853,0.0,1.0
2010-02-04,41.75,42.57,41.75,42.39,1295800,20.1808132777042,20.5771789516615,20.1808132777042,20.4901718525002,2680746.76949563,0.0,1.0
2010-02-05,41.78,41.86,41.25,41.68,2091000,20.1953144608978,20.2339842827473,19.9391268911449,20.1469771835859,4325853.90879406,0.0,1.0
2010-02-08,41.5,42.01,41.43,41.84,1257300,20.0599700844245,20.3064901987151,20.0261339903062,20.2243168272849,2601098.09637819,0.0,1.0
2010-02-09,42.0,42.58,41.585,41.97,1315700,20.3016564709839,20.5820126793927,20.1010567701396,20.2871552877903,2721915.82391217,0.0,1.0
2010-02-10,41.95,42.28,41.63,42.03,1080700,20.2774878323279,20.4370008474571,20.12280854493,20.3161576541774,2235748.59839013,0.0,1.0
2010-02-11,42.33,42.34,41.31,41.81,886300,20.461169486113,20.4660032138442,19.968129257532,20.2098156440913,1833574.51906465,0.0,1.0
2010-02-12,41.95,42.12,41.6,41.98,1109400,20.2774878323279,20.3596612037581,20.1083073617364,20.2919890155215,2295123.06380495,0.0,1.0
2010-02-16,43.07,43.07,42.23,42.31,824200,20.8188653382208,20.8188653382208,20.4128322088012,20.4515020306507,1705102.24372457,0.0,1.0
2010-02-17,42.88,43.3,42.75,43.29,934500,20.7270245113283,20.9300410760381,20.6641860508229,20.925207348307,1933290.52021428,0.0,1.0
2010-02-18,43.59,43.61,42.72,42.72,1161100,21.0702191802426,21.0798866357049,20.6496848676293,20.6496848676293,2402079.85341979,0.0,1.0
2010-02-19,44.6,44.9,43.43,43.43,2801300,21.5584256810924,21.703437513028,20.9928795365436,20.9928795365436,5795320.20789327,0.0,1.0
2010-02-22,44.62,44.99,44.472,44.68,1267000,21.5680931365548,21.7469410626087,21.4965539661332,21.5970955029419,2621165.42441037,0.0,1.0
2010-02-23,43.99,44.62,43.885,44.45,1860500,21.26356828949,21.5680931365548,21.2128141483126,21.4859197651246,3848996.26844159,0.0,1.0
2010-02-24,44.26,44.33,43.57,44.13,1238400,21.3940789382321,21.4279150323504,21.0605517247802,21.3312404777266,2561997.83866598,0.0,1.0
2010-02-25,43.95,43.99,43.19,43.86,1286900,21.2442333785653,21.26356828949,20.8768700709951,21.2007298289846,2662334.47882691,0.0,1.0
2010-02-26,43.42,44.1,43.345,43.95,1240000,20.9880458088124,21.3167392945331,20.9517928508285,21.2442333785653,2565307.91339294,0.0,1.0
2010-03-01,44.31,44.37,43.66,43.71,1320900,21.418247576888,21.4472499432751,21.1040552743609,21.1282239130168,2732673.56677479,0.0,1.0
2010-03-02,44.65,44.78,44.46,44.53,964800,21.5825943197483,21.6454327802538,21.4907534928558,21.5245895869741,1995975.06035606,0.0,1.0
2010-03-03,44.59,45.23,44.55,44.82,1410900,21.5535919533612,21.8629505281572,21.5342570424365,21.6647676911785,2918865.27016622,0.0,1.0
2010-03-04,44.7,44.82,44.32,44.59,999500,21.6067629584043,21.6647676911785,21.4230813046192,21.5535919533612,2067762.30599697,0.0,1.0
2010-03-05,45.04,45.14,44.675,44.89,1073100,21.7711097012646,21.8194469785765,21.5946786390763,21.6986037852968,2220025.74343707,0.0,1.0
2010-03-08,44.84,45.1,44.78,44.98,1158100,21.6744351466409,21.8001120676517,21.6454327802538,21.7421073348775,2395873.46330675,0.0,1.0
2010-03-09,44.94,44.99,44.51,44.61,1566800,21.7227724239527,21.7469410626087,21.5149221315117,21.5632594088236,3241390.67637425,0.0,1.0
2010-03-10,44.81,44.95,44.38,44.91,1342700,21.6599339634473,21.7276061516839,21.4520836710063,21.7082712407592,2777773.3349296,0.0,1.0
2010-03-11,44.91,44.91,44.57,44.72,654600,21.7082712407592,21.7082712407592,21.5439244978988,21.6164304138666,1354234.32266695,0.0,1.0
2010-03-12,44.87,45.14,44.52,45.09,742700,21.6889363298344,21.8194469785765,21.5197558592429,21.7952783399205,1536495.31232012,0.0,1.0
2010-03-15,45.06,45.085,44.72,44.76,994700,21.780777156727,21.792861476055,21.6164304138666,21.6357653247914,2057832.0818161,0.0,1.0
2010-03-16,45.61,45.63,44.97,45.07,926900,22.0466321819423,22.0562996374046,21.7372736071463,21.7856108844582,1917567.66526122,0.0,1.0
2010-03-17,45.82,45.93,45.43,45.74,1270000,22.1481404642972,22.2013114693402,21.9596250827809,22.1094706424477,2627371.81452341,0.0,1.0
2010-03-18,45.14,45.3,45.03,45.21,1164300,22.0756345483294,22.1538822560771,22.0218392492528,22.109867920469,2380747.05779985,0.53,1.0
2010-03-19,45.1,45.36,44.76,45.17,1348600,22.0560726213924,22.1832251464825,21.8897962424285,22.0903059935321,2757601.54783895,0.0,1.0
2010-03-22,44.96,45.08,44.74,44.92,789200,21.9876058771132,22.046291657924,21.88001527896,21.9680439501762,1613746.95354775,0.0,1.0
2010-03-23,45.28,45.32,44.77,44.94,1044300,22.1441012926086,22.1636632195456,21.8946867241627,21.9778249136447,2135372.45766589,0.0,1.0
2010-03-24,45.04,45.32,44.97,45.19,1798000,22.026729730987,22.1636632195456,21.9924963588474,22.1000869570005,3676529.42534067,0.0,1.0
2010-03-25,44.69,45.31,44.63,45.23,1176600,21.8555628702889,22.1587727378113,21.8262199798835,22.1196488839375,2405897.95431358,0.0,1.0
2010-03-26,44.7,45.04,44.41,44.7,1124300,21.8604533520231,22.026729730987,21.7186293817303,21.8604533520231,2298955.52442187,0.0,1.0
2010-03-29,45.38,45.38,44.8,44.88,732100,22.193006109951,22.193006109951,21.9093581693654,21.9484820232393,1496989.53965067,0.0,1.0
2010-03-30,45.2,45.54,45.12,45.34,1110900,22.1049774387348,22.2712538176987,22.0658535848609,22.173444183014,2271555.36074024,0.0,1.0
2010-03-31,44.6,45.1,44.42,45.07,1536800,21.8115485346808,22.0560726213924,21.7235198634646,22.0414011761897,3142430.71238239,0.0,1.0
2010-04-01,45.38,45.52,44.7,44.7,786800,22.193006109951,22.2614728542302,21.8604533520231,21.8604533520231,1608839.46154507,0.0,1.0
2010-04-05,45.75,45.75,45.28,45.46,677600,22.3739539341176,22.3739539341176,22.1441012926086,22.2321299638248,1385548.57542316,0.0,1.0
2010-04-06,46.48,46.49,45.01,45.52,936100,22.7309591007166,22.7358495824509,22.0120582857843,22.2614728542302,1914126.35987842,0.0,1.0
2010-04-07,46.12,46.56,45.87,46.48,622500,22.5549017582842,22.7700829545905,22.4326397149284,22.7309591007166,1272880.73819498,0.0,1.0
2010-04-08,45.88,46.08,45.7,46.07,782900,22.4375301966626,22.5353398313473,22.3495015254464,22.5304493496131,1600864.78704072,0.0,1.0
2010-04-09,46.12,46.13,45.51,45.99,688900,22.5549017582842,22.5597922400185,22.256582372496,22.4913254957392,1408654.68360244,0.0,1.0
2010-04-12,46.25,46.47,46.14,46.3,638400,22.6184780208293,22.7260686189824,22.5646827217527,22.6429304295004,1305392.87271273,0.0,1.0
2010-04-13,46.03,46.25,45.7,46.24,539300,22.5108874226761,22.6184780208293,22.3495015254464,22.613587539095,1102754.34876876,0.0,1.0
2010-04-14,45.99,46.04,45.58,46.04,1010700,22.4913254957392,22.5157779044104,22.2908157446356,22.5157779044104,2066667.56962837,0.0,1.0
2010-04-15,46.12,46.35,45.62,45.99,1135400,22.5549017582842,22.6673828381716,22.3103776715726,22.4913254957392,2321652.67493426,0.0,1.0
2010-04-16,45.64,46.21,45.2,46.05,1515000,22.320158635041,22.5989160938923,22.1049774387348,22.5206683861446,3097854.32669139,0.0,1.0
2010-04-19,45.9,46.08,45.49,45.49,1250800,22.4473111601311,22.5353398313473,22.2468014090275,22.2468014090275,2557621.24872976,0.0,1.0
2010-04-20,46.21,46.3,45.96,46.17,880600,22.5989160938923,22.6429304295004,22.4766540505365,22.5793541669554,1800640.60731646,0.0,1.0
2010-04-21,46.82,46.91,46.185,46.21,1357600,22.8972354796806,22.9412498152887,22.5866898895568,22.5989160938923,2776004.64284899,0.0,1.0
2010-04-22,47.26,47.33,46.44,46.64,1227800,23.1124166759868,23.1466500481265,22.7113971737797,22.8092068084644,2510591.11703742,0.0,1.0
2010-04-23,47.93,47.98,47.01,47.3,1147700,23.4400789521805,23.4645313608516,22.990154632631,23.1319786029238,2346803.57144799,0.0,1.0
2010-04-26,47.55,47.97,47.51,47.82,874400,23.2542406462796,23.4596408791174,23.2346787193427,23.3862836531039,1787962.91964287,0.0,1.0
2010-04-27,46.87,47.68,46.72,47.32,1159700,22.9216878883517,23.3178169088246,22.8483306623382,23.1417595663922,2371341.03146139,0.0,1.0
2010-04-28,48.29,48.49,47.01,47.21,1908200,23.6161362946129,23.7139459292975,22.990154632631,23.0879642673157,3901865.09979703,0.0,1.0
2010-04-29,48.07,48.79,48.01,48.45,1534400,23.5085456964597,23.8606603813245,23.4792028060543,23.6943840023606,3137523.22037972,0.0,1.0
2010-04-30,48.17,48.78,48.0,48.2,1530400,23.5574505138021,23.8557698995903,23.4743123243201,23.5721219590048,3129344.06704191,0.0,1.0
2010-05-03,48.91,49.05,48.14,48.31,1292400,23.9193461621353,23.9878129064146,23.5427790685994,23.6259172580813,2642684.44344288,0.0,1.0
2010-05-04,48.14,48.63,47.93,48.35,1735300,23.5427790685994,23.7824126735768,23.4400789521805,23.6454791850183,3548321.19677067,0.0,1.0
2010-05-05,47.64,48.24,47.41,47.94,1375100,23.2982549818877,23.5916838859417,23.1857739020003,23.4449694339147,2811788.43870187,0.0,1.0
2010-05-06,46.55,47.67,43.0,47.47,2440700,22.7651924728563,23.3129264270904,21.0290714572034,23.2151167924057,4990714.88789152,0.0,1.0
2010-05-07,45.69,46.88,45.49,46.52,2631500,22.3446110437122,22.926578370086,22.2468014090275,22.7505210276536,5380860.50210455,0.0,1.0
2010-05-10,47.4,47.59,46.65,47.26,1399700,23.1808834202661,23.2738025732165,22.8140972901986,23.1124166759868,2862090.23172933,0.0,1.0
2010-05-11,47.72,48.31,46.83,46.98,1073900,23.3373788357616,23.6259172580813,22.9021259614148,22.9754831874283,2195898.1923656,0.0,1.0
2010-05-12,47.95,48.17,47.47,47.76,954800,23.4498599156489,23.5574505138021,23.2151167924057,23.3569407626985,1952363.90173263,0.0,1.0
2010-05-13,47.79,48.44,47.6,47.81,1346200,23.3716122079012,23.6894935206264,23.2786930549508,23.3813931713697,2752694.05583627,0.0,1.0
2010-05-14,47.3,47.87,47.06,47.54,1631200,23.1319786029238,23.4107360617751,23.0146070413022,23.2493501645454,3335458.73115444,0.0,1.0
2010-05-17,47.6,47.77,46.76,47.3,1095500,23.2786930549508,23.3618312444327,22.8678925892752,23.1319786029238,2240065.62038971,0.0,1.0
2010-05-18,47.17,48.26,47.1,48.06,1553000,23.0684023403787,23.6014648494102,23.0341689682391,23.5036552147255,3175556.28340048,0.0,1.0
2010-05-19,46.49,47.15,46.15,46.85,871000,22.7358495824509,23.0586213769103,22.5695732034869,22.9119069248833,1781010.63930574,0.0,1.0
2010-05-20,45.1,46.15,45.0,45.51,1863600,22.0560726213924,22.5695732034869,22.0071678040501,22.256582372496,3810667.54008058,0.0,1.0
2010-05-21,45.39,45.39,44.19,44.48,1979800,22.1978965916852,22.1978965916852,21.6110387835772,21.75286275387,4048271.94454364,0.0,1.0
2010-05-24,44.86,45.53,44.76,44.93,877200,21.9387010597708,22.2663633359645,21.8897962424285,21.9729344319105,1793688.32697933,0.0,1.0
2010-05-25,44.74,44.77,43.29,43.94,2041200,21.88001527896,21.8946867241627,21.1708954274962,21.4887767402214,4173821.94827886,0.0,1.0
2010-05-26,44.54,45.375,44.42,44.96,1614200,21.7822056442754,22.1905608690839,21.7235198634646,21.9876058771132,3300697.3294688,0.0,1.0
2010-05-27,45.49,45.54,44.87,45.28,829300,22.2468014090275,22.2712538176987,21.9435915415051,22.1441012926086,1695742.96575919,0.0,1.0
2010-05-28,45.51,46.0,45.4,45.53,961800,22.256582372496,22.4962159774734,22.2027870734194,22.2663633359645,1966677.42007378,0.0,1.0
2010-06-01,44.91,45.79,44.91,45.22,1140800,21.963153468442,22.3935158610545,21.963153468442,22.1147584022032,2332694.53194029,0.0,1.0
2010-06-02,45.62,45.68,44.71,45.2,2239300,22.3103776715726,22.339720561978,21.8653438337573,22.1049774387348,4578894.51733334,0.0,1.0
2010-06-03,45.9,46.02,45.37,45.84,1342200,22.4473111601311,22.5059969409419,22.1881156282167,22.4179682697257,2744514.90249847,0.0,1.0
2010-06-04,44.42,45.32,44.25,45.09,1538100,21.7235198634646,22.1636632195456,21.6403816739826,22.0511821396582,3145088.93721717,0.0,1.0
2010-06-07,44.45,45.01,43.99,44.44,1628600,21.7381913086673,22.0120582857843,21.5132291488925,21.733300826933,3330142.28148487,0.0,1.0
2010-06-08,45.07,45.17,44.16,44.57,1861100,22.0414011761897,22.0903059935321,21.5963673383745,21.7968770894781,3805555.56924445,0.0,1.0
2010-06-09,45.12,45.84,44.92,45.28,2056100,22.0658535848609,22.4179682697257,21.9680439501762,22.1441012926086,4204289.29446215,0.0,1.0
2010-06-10,46.14,46.23,45.57,45.65,1388200,22.5646827217527,22.6086970573608,22.2859252629014,22.3250491167753,2838575.16588316,0.0,1.0
2010-06-11,46.09,46.18,45.37,45.77,1464700,22.5402303130815,22.5842446486896,22.1881156282167,22.3837348975861,2995001.47346857,0.0,1.0
2010-06-14,46.5,46.9,46.41,46.5,884400,22.7407400641851,22.9363593335544,22.696725728577,22.7407400641851,1808410.80298737,0.0,1.0
2010-06-15,47.76,47.81,46.78,47.0,1434900,23.3569407626985,23.3813931713697,22.8776735527436,22.9852641508968,2934066.78110196,0.0,1.0
2010-06-16,48.24,48.63,47.54,47.55,1370800,23.5916838859417,23.7824126735768,23.2493501645454,23.2542406462796,2802995.84886373,0.0,1.0
2010-06-17,48.35,48.41,47.44,47.73,1862700,23.9046747169326,23.9343392563952,23.4547625350835,23.5981411424859,3767528.57198287,0.53,1.0
2010-06-18,48.35,48.47,48.09,48.47,1603000,23.9046747169326,23.9640037958578,23.7761283792615,23.9640037958578,3242254.95296534,0.0,1.0
2010-06-21,48.03,48.81,47.77,48.72,677500,23.7464638397989,24.1321028528125,23.6179175021277,24.0876060436186,1370322.97606613,0.0,1.0
2010-06-22,47.01,48.19,46.85,48.11,879900,23.2421666689349,23.8255692783658,23.163061230368,23.7860165590823,1779700.64448796,0.0,1.0
2010-06-23,46.51,47.18,46.3,46.96,1093400,22.9949621734134,23.3262161974123,22.8911362852943,23.2174462193828,2211529.36093094,0.0,1.0
2010-06-24,46.52,47.09,46.31,46.4,1111200,22.9999062633238,23.2817193882184,22.8960803752048,22.9405771843987,2247531.94244234,0.0,1.0
2010-06-25,46.53,46.85,45.9361,46.5,1054400,23.0048503532343,23.163061230368,22.7112208534538,22.990018083503,2132647.30031606,0.0,1.0
2010-06-28,46.79,46.96,46.19,46.54,652300,23.1333966909054,23.2174462193828,22.8367512962796,23.0097944431447,1319353.02920729,0.0,1.0
2010-06-29,45.62,46.38,45.45,46.33,1118000,22.5549381713851,22.9306890045778,22.4708886429077,22.9059685550256,2261285.73762647,0.0,1.0
2010-06-30,45.61,46.25,45.36,45.64,1993500,22.5499940814746,22.8664158357422,22.4263918337139,22.5648263512059,4032086.86758353,0.0,1.0
2010-07-01,45.08,45.81,44.93,45.46,1357300,22.2879573162218,22.6488758796832,22.2137959675653,22.4758327328182,2745297.97109161,0.0,1.0
2010-07-02,45.47,45.74,45.06,45.19,1251200,22.4807768227286,22.6142672503102,22.2780691364009,22.3423423052365,2530698.31388036,0.0,1.0
2010-07-06,45.92,46.26,45.49,45.7,1076800,22.703260868698,22.8713599256526,22.4906650025495,22.5944908906685,2177953.91974614,0.0,1.0
2010-07-07,47.35,47.36,45.86,46.09,1420700,23.4102657258896,23.4152098158,22.6735963292354,22.7873103971753,2873531.88501425,0.0,1.0
2010-07-08,47.4,47.75,47.22,47.62,1108200,23.4349861754417,23.6080293223068,23.345992557054,23.5437561534712,2241464.09162582,0.0,1.0
2010-07-09,47.73,47.77,47.09,47.35,957900,23.5981411424859,23.6179175021277,23.2817193882184,23.4102657258896,1937464.76571771,0.0,1.0
2010-07-12,47.67,47.922,47.31,47.54,564500,23.5684766030234,23.6930676687662,23.3904893662479,23.5042034341878,1141767.26197687,0.0,1.0
2010-07-13,48.11,48.35,47.77,48.0,924000,23.7860165590823,23.9046747169326,23.6179175021277,23.7316315700676,1868898.05149093,0.0,1.0
2010-07-14,47.92,48.02,47.48,47.95,1245600,23.6920788507841,23.7415197498884,23.4745388947252,23.7069111205154,2519371.65902285,0.0,1.0
2010-07-15,48.24,48.35,47.61,47.99,1074600,23.8502897279179,23.9046747169326,23.5388120635608,23.7266874801571,2173504.16248069,0.0,1.0
2010-07-16,47.13,48.13,47.04,48.1,1364800,23.3014957478601,23.7959047389032,23.2569989386662,23.7810724691719,2760467.59813293,0.0,1.0
2010-07-19,47.68,47.82,46.87,47.14,718300,23.5734206929338,23.6426379516798,23.1729494101889,23.3064398377705,1452845.74717093,0.0,1.0
2010-07-20,47.76,47.78,46.61,46.88,1600900,23.6129734122172,23.6228615920381,23.0444030725177,23.1778935000993,3238007.45739376,0.0,1.0
2010-07-21,46.83,47.87,46.53,47.87,1376500,23.1531730505472,23.667358401232,23.0048503532343,23.667358401232,2784132.21631739,0.0,1.0
2010-07-22,47.7,47.83,47.02,47.09,1020400,23.5833088727546,23.6475820415902,23.2471107588454,23.2817193882184,2063878.3243954,0.0,1.0
2010-07-23,48.06,48.09,47.34,47.72,802700,23.7612961095302,23.7761283792615,23.4053216359791,23.5931970525755,1623554.61680927,0.0,1.0
2010-07-26,48.39,48.39,47.91,48.2,1127300,23.9244510765744,23.9244510765744,23.6871347608737,23.8305133682762,2280096.07515771,0.0,1.0
2010-07-27,48.97,49.0,48.27,48.51,2743800,24.2112082913794,24.2260405611106,23.8651219976492,23.9837801554995,5549656.35679742,0.0,1.0
2010-07-28,48.67,48.97,48.45,48.8,1145000,24.0628855940664,24.2112082913794,23.954115616037,24.127158762902,2315896.39497524,0.0,1.0
2010-07-29,48.16,49.06,47.84,48.95,1064200,23.8107370086345,24.2557051005732,23.6525261315007,24.2013201115585,2152468.94631672,0.0,1.0
2010-07-30,46.16,47.24,45.6,45.6,3387800,22.8219190265483,23.3558807368748,22.5450499915642,22.5450499915642,6852221.66541232,0.0,1.0
2010-08-02,46.52,46.94,46.0,46.59,2019300,22.9999062633238,23.2075580395619,22.7428135879814,23.0345148926968,4084270.38460568,0.0,1.0
2010-08-03,46.28,46.51,46.13,46.3,1485100,22.8812481054735,22.9949621734134,22.807086756817,22.8911362852943,3003788.41587574,0.0,1.0
2010-08-04,46.45,46.57,45.99,46.37,1550100,22.9652976339508,23.024626712876,22.737869498071,22.9257449146674,3135258.51690054,0.0,1.0
2010-08-05,46.79,46.84,46.17,46.29,1100600,23.1333966909054,23.1581171404576,22.8268631164587,22.8861921953839,2226092.20289061,0.0,1.0
2010-08-06,46.83,46.96,46.21,46.59,1552100,23.1531730505472,23.2174462193828,22.8466394761005,23.0345148926968,3139303.75077822,0.0,1.0
2010-08-09,47.33,47.86,46.9,46.95,1197800,23.4003775460687,23.6624143113215,23.1877816799202,23.2125021294723,2422690.56934615,0.0,1.0
2010-08-10,47.27,47.51,46.63,47.02,1651400,23.3707130066061,23.4893711644565,23.0542912523386,23.2471107588454,3340149.61280534,0.0,1.0
2010-08-11,46.23,46.8,46.17,46.8,1201800,22.8565276559213,23.1383407808159,22.8268631164587,23.1383407808159,2430781.03710152,0.0,1.0
2010-08-12,46.18,46.58,45.17,45.17,1280700,22.8318072063692,23.0295708027864,22.3324541254157,22.3324541254157,2590365.51357623,0.0,1.0
2010-08-13,46.21,46.66,45.8901,45.94,798800,22.8466394761005,23.0691235220699,22.6884780398658,22.7131490485188,1615666.41074779,0.0,1.0
2010-08-16,46.41,46.48,45.599,45.98,1192400,22.9455212743091,22.9801299036821,22.5445555825731,22.7329254081606,2411768.43787639,0.0,1.0
2010-08-17,46.61,46.847,46.46,46.74,2066800,23.0444030725177,23.1615780033949,22.9702417238612,23.1086762413533,4180344.68920072,0.0,1.0
2010-08-18,46.44,46.68,46.08,46.67,2150200,22.9603535440404,23.0790117018907,22.7823663072649,23.0740676119803,4349030.94190022,0.0,1.0
2010-08-19,45.86,46.37,45.5,46.33,1219800,22.6735963292354,22.9257449146674,22.4956090924599,22.9059685550256,2467188.14200069,0.0,1.0
2010-08-20,45.91,46.0,45.29,45.44,956100,22.6983167787875,22.7428135879814,22.3917832043408,22.4659445529973,1933824.0552278,0.0,1.0
2010-08-23,46.16,46.58,45.94,46.01,729900,22.8219190265483,23.0295708027864,22.7131490485188,22.7477576778919,1476308.10366151,0.0,1.0
2010-08-24,46.15,46.5,45.64,45.74,1061300,22.8169749366379,22.990018083503,22.5648263512059,22.6142672503102,2146603.35719408,0.0,1.0
2010-08-25,46.16,46.32,45.51,45.87,2229800,22.8219190265483,22.9010244651152,22.5005531823703,22.6785404191458,4510031.25023213,0.0,1.0
2010-08-26,46.14,46.64,46.01,46.24,1058600,22.8120308467275,23.059235342249,22.7477576778919,22.8614717458318,2141142.2914592,0.0,1.0
2010-08-27,47.13,47.25,45.96,46.37,1143100,23.3014957478601,23.3608248267853,22.7230372283397,22.9257449146674,2312053.42279143,0.0,1.0
2010-08-30,46.62,47.28,46.57,46.96,745800,23.0493471624281,23.3756570965166,23.024626712876,23.2174462193828,1508467.71298911,0.0,1.0
2010-08-31,46.85,47.05,46.15,46.53,1462100,23.163061230368,23.2619430285766,22.8169749366379,23.0048503532343,2957268.22628236,0.0,1.0
2010-09-01,47.83,47.96,47.09,47.19,1746300,23.6475820415902,23.7118552104258,23.2817193882184,23.3311602873227,3532095.96030154,0.0,1.0
2010-09-02,47.43,48.0,47.17,48.0,1031500,23.449818445173,23.7316315700676,23.3212721075018,23.7316315700676,2086329.37241656,0.0,1.0
2010-09-03,47.54,47.79,47.2,47.72,962100,23.5042034341878,23.6278056819485,23.3361043772331,23.5931970525755,1945959.75686085,0.0,1.0
2010-09-07,47.18,47.4,46.9,47.2,3323500,23.3262161974123,23.4349861754417,23.1877816799202,23.3361043772331,6722167.3962447,0.0,1.0
2010-09-08,46.95,47.35,46.78,47.23,3158900,23.2125021294723,23.4102657258896,23.128452600995,23.3509366469644,6389244.64811117,0.0,1.0
2010-09-09,47.1,47.35,46.98,47.3,892500,23.2866634781288,23.4102657258896,23.2273343992036,23.3855452763374,1805185.61791738,0.0,1.0
2010-09-10,47.47,47.56,46.67,47.02,1607800,23.4695948048147,23.5140916140086,23.0740676119803,23.2471107588454,3251963.51427178,0.0,1.0
2010-09-13,47.84,47.96,47.38,47.75,1265600,23.6525261315007,23.7118552104258,23.4250979956209,23.6080293223068,2559823.9977997,0.0,1.0
2010-09-14,48.25,48.39,47.61,47.74,1509900,23.8552338178283,23.9244510765744,23.5388120635608,23.6030852323964,3053949.31595905,0.0,1.0
2010-09-15,48.19,48.42,47.89,47.89,1781500,23.8255692783658,23.9392833463057,23.6772465810528,23.6772465810528,3603292.0765488,0.0,1.0
2010-09-16,46.69,47.55,46.51,47.55,1608400,23.3608248267853,23.7911163099944,23.2707638186717,23.7911163099944,3214620.91158251,0.56,1.0
2010-09-17,46.31,47.06,46.23,46.93,2211100,23.1706960318789,23.545950232352,23.1306689171618,23.4809061709367,4419204.36309382,0.0,1.0
2010-09-20,46.55,46.71,46.27,46.31,1474300,23.2907773760303,23.3708316054646,23.1506824745203,23.1706960318789,2946602.59260514,0.0,1.0
2010-09-21,45.99,46.69,45.76,46.61,2638900,23.0105875730104,23.3608248267853,22.8955096181986,23.3207977120681,5274224.77218049,0.0,1.0
2010-09-22,46.12,46.46,45.8,45.81,1409000,23.0756316344257,23.2457468719735,22.9155231755572,22.9205265648968,2816091.06218588,0.0,1.0
2010-09-23,45.47,46.04,45.41,45.92,1165200,22.750411327349,23.0356045197086,22.7203909913112,22.9755638476329,2328821.36668488,0.0,1.0
2010-09-24,45.84,46.2,45.68,45.76,1095500,22.9355367329158,23.1156587491428,22.8554825034815,22.8955096181986,2189515.79746247,0.0,1.0
2010-09-27,46.01,46.14,45.58,45.93,1164800,23.0205943516897,23.085638413105,22.8054486100851,22.9805672369725,2328021.90861186,0.0,1.0
2010-09-28,45.98,46.09,45.5,46.05,1364200,23.0055841836707,23.0606214664068,22.765421495368,23.0406079090482,2726551.7580085,0.0,1.0
2010-09-29,46.16,46.24,45.74,45.83,1232100,23.0956451917843,23.1356723065014,22.8855028395193,22.9305333435761,2462530.72939618,0.0,1.0
2010-09-30,45.93,46.58,45.771,46.4,1312000,22.9805672369725,23.3057875440492,22.9010133464722,23.2157265359357,2622222.4794804,0.0,1.0
2010-10-01,46.48,46.68,45.92,46.22,1810700,23.2557536506528,23.3558214374456,22.9755638476329,23.1256655278221,3618946.8320085,0.0,1.0
2010-10-04,46.34,46.72,46.16,46.42,1104600,23.1857061998978,23.3758349948042,23.0956451917843,23.225733314615,2207703.46862351,0.0,1.0
2010-10-05,47.01,47.04,46.47,46.71,1426500,23.5209332856538,23.5359434536727,23.2507502613132,23.3708316054646,2851067.35288017,0.0,1.0
2010-10-06,46.86,47.26,46.69,47.02,965200,23.4458824455592,23.6460180191448,23.3608248267853,23.5259366749934,1929092.33017871,0.0,1.0
2010-10-07,46.83,47.17,46.72,47.03,914300,23.4308722775402,23.6009875150881,23.3758349948042,23.5309400643331,1827361.2903879,0.0,1.0
2010-10-08,47.22,47.31,46.836,46.93,1057900,23.6260044617863,23.671034965843,23.433874311144,23.4809061709367,2114366.73859932,0.0,1.0
2010-10-11,47.44,47.66,47.19,47.19,722800,23.7360790272584,23.8461535927305,23.6109942937673,23.6109942937673,1444620.73793325,0.0,1.0
2010-10-12,46.98,47.38,46.84,47.38,860900,23.5059231176349,23.7060586912205,23.4358756668799,23.7060586912205,1720633.63764075,0.0,1.0
2010-10-13,47.09,47.34,47.02,47.27,1290500,23.5609604003709,23.686045133862,23.5259366749934,23.6510214084845,2579251.60805598,0.0,1.0
2010-10-14,46.88,47.35,46.72,47.09,592200,23.4558892242385,23.6910485232016,23.3758349948042,23.5609604003709,1183597.67709473,0.0,1.0
2010-10-15,47.11,47.29,46.79,47.26,2084300,23.5709671790502,23.6610281871637,23.4108587201817,23.6460180191448,4165776.15394892,0.0,1.0
2010-10-18,47.27,47.47,47.03,47.03,609700,23.6510214084845,23.7510891952773,23.5309400643331,23.5309400643331,1218573.96778902,0.0,1.0
2010-10-19,46.9,47.44,46.7,46.85,978400,23.4658960029177,23.7360790272584,23.3658282161249,23.4408790562195,1955474.44658813,0.0,1.0
2010-10-20,47.28,47.6,46.8,46.92,717400,23.6560247978241,23.8161332566926,23.4158621095213,23.475902781597,1433828.05394759,0.0,1.0
2010-10-21,46.99,47.59,46.71,47.44,558800,23.5109265069745,23.811129867353,23.3708316054646,23.7360790272584,1116842.9279982,0.0,1.0
2010-10-22,46.93,47.24,46.5962,47.15,881400,23.4809061709367,23.6360112404655,23.3138930347794,23.5909807364088,1761605.86388263,0.0,1.0
2010-10-25,46.82,47.32,46.78,47.17,841300,23.4258688882006,23.6760383551827,23.405855330842,23.6009875150881,1681460.19206315,0.0,1.0
2010-10-26,47.05,47.1,46.58,46.65,843700,23.5409468430124,23.5659637897106,23.3057875440492,23.3408112694267,1686256.94050122,0.0,1.0
2010-10-27,47.06,47.08,46.48,46.9,662700,23.545950232352,23.5559570110313,23.2557536506528,23.4658960029177,1324502.16246315,0.0,1.0
2010-10-28,47.25,47.42,46.83,47.22,818200,23.6410146298052,23.7260722485791,23.4308722775402,23.6260044617863,1635291.48834669,0.0,1.0
2010-10-29,46.76,46.97,46.51,46.9,1057400,23.3958485521628,23.5009197282952,23.2707638186717,23.4658960029177,2113367.41600805,0.0,1.0
2010-11-01,45.67,47.2395,45.38,46.86,1343100,22.8504791141419,23.6357610709986,22.7053808232923,23.4458824455592,2684380.3446571,0.0,1.0
2010-11-02,46.31,46.37,45.89,46.01,1039100,23.1706960318789,23.2007163679167,22.960553679614,23.0205943516897,2076792.20916774,0.0,1.0
2010-11-03,46.34,46.51,45.97,46.26,782400,23.1857061998978,23.2707638186717,23.0005807943311,23.1456790851807,1563739.99081209,0.0,1.0
2010-11-04,47.1,47.14,46.59,46.67,824600,23.5659637897106,23.5859773470691,23.3107909333889,23.350818048106,1648082.81751488,0.0,1.0
2010-11-05,46.83,47.22,46.755,47.11,543700,23.4308722775402,23.6260044617863,23.3933468574929,23.5709671790502,1086663.38574199,0.0,1.0
2010-11-08,46.48,46.81,46.01,46.63,644000,23.2557536506528,23.420865498861,23.0205943516897,23.3308044907474,1287127.49754983,0.0,1.0
2010-11-09,46.29,46.88,46.12,46.51,1007600,23.1606892531996,23.4558892242385,23.0756316344257,23.2707638186717,2013834.88591802,0.0,1.0
2010-11-10,45.97,46.28,45.84,46.26,883300,23.0005807943311,23.15568586386,22.9355367329158,23.1456790851807,1765403.28972944,0.0,1.0
2010-11-11,46.07,46.12,45.76,45.76,757200,23.0506146877275,23.0756316344257,22.8955096181986,22.8955096181986,1513374.13221231,0.0,1.0
2010-11-12,45.71,45.92,45.51,45.85,668700,22.8704926715004,22.9755638476329,22.7704248847076,22.9405401222554,1336494.03355834,0.0,1.0
2010-11-15,45.72,46.1,45.72,45.77,713500,22.8754960608401,23.0656248557464,22.8754960608401,22.9005130075383,1426033.33773571,0.0,1.0
2010-11-16,45.11,45.71,44.79,45.6,905400,22.5702893111219,22.8704926715004,22.4101808522534,22.8154553887644,1809573.34826338,0.0,1.0
2010-11-17,44.97,45.37,44.9,45.16,631700,22.500241860367,22.7003774339526,22.4652181349895,22.5953062578201,1262544.1618047,0.0,1.0
2010-11-18,45.31,45.38,45.0,45.34,600900,22.6703570979148,22.7053808232923,22.5152520283859,22.6853672659337,1200985.89018275,0.0,1.0
2010-11-19,45.71,45.999,45.26,45.37,1707700,22.8704926715004,23.0150906234161,22.6453401512166,22.7003774339526,3413086.37820783,0.0,1.0
2010-11-22,45.88,45.91,45.39,45.51,902400,22.9555502902743,22.9705604582932,22.7103842126319,22.7704248847076,1803577.41271578,0.0,1.0
2010-11-23,45.14,45.62,45.04,45.59,1194300,22.5852994791409,22.8254621674436,22.5352655857445,22.8104519994247,2386981.94149652,0.0,1.0
2010-11-24,45.38,45.48,45.14,45.44,657100,22.7053808232923,22.7554147166887,22.5852994791409,22.7354011593301,1313309.74944098,0.0,1.0
2010-11-26,45.1,45.42,44.82,45.16,705800,22.5652859217823,22.7253943806508,22.4251910202723,22.5953062578201,1410643.76983023,0.0,1.0
2010-11-29,44.81,44.81,44.27,44.78,1143000,22.4201876309327,22.4201876309327,22.1500046065921,22.4051774629138,2284451.44363269,0.0,1.0
2010-11-30,44.55,44.8899,44.35,44.46,3475100,22.290099508102,22.4601647117564,22.1900317213092,22.2450690040453,6945491.87381275,0.0,1.0
2010-12-01,45.4,45.48,44.94,44.97,3109800,22.7153876019715,22.7554147166887,22.485231692348,22.500241860367,6215386.78863425,0.0,1.0
2010-12-02,45.53,45.62,45.01,45.27,3036900,22.7804316633869,22.8254621674436,22.5202554177255,22.6503435405562,6069685.55482774,0.0,1.0
2010-12-03,45.58,45.59,45.09,45.37,637800,22.8054486100851,22.8104519994247,22.5602825324427,22.7003774339526,1274735.89741814,0.0,1.0
2010-12-06,45.3,45.65,45.3,45.5,1728300,22.6653537085751,22.8404723354626,22.6653537085751,22.765421495368,3454258.46896796,0.0,1.0
2010-12-07,45.46,46.13,45.36,45.6,1137700,22.7454079380094,23.0806350237654,22.695374044613,22.8154553887644,2273858.62416528,0.0,1.0
2010-12-08,45.27,45.66,45.21,45.43,966600,22.6503435405562,22.8454757248022,22.6203232045184,22.7303977699905,1931890.43343426,0.0,1.0
2010-12-09,45.67,45.8,45.28,45.42,785500,22.8504791141419,22.9155231755572,22.6553469298958,22.7253943806508,1569935.79087793,0.0,1.0
2010-12-10,46.11,46.18,45.75,45.8,794300,23.0706282450861,23.1056519704636,22.890506228859,22.9155231755572,1587523.8684842,0.0,1.0
2010-12-13,46.21,46.37,45.76,46.32,1025500,23.1206621384825,23.2007163679167,22.8955096181986,23.1756994212185,2049610.63468532,0.0,1.0
2010-12-14,46.17,46.59,46.11,46.36,745300,23.1006485811239,23.3107909333889,23.0706282450861,23.1957129785771,1489590.2545402,0.0,1.0
2010-12-15,45.41,46.26,45.36,46.16,1356700,22.7203909913112,23.1456790851807,22.695374044613,23.0956451917843,2711561.91913952,0.0,1.0
2010-12-16,45.61,45.71,45.24,45.41,947000,22.820458778104,22.8704926715004,22.6353333725373,22.7203909913112,1892716.98785666,0.0,1.0
2010-12-17,45.37,45.5,44.94,45.45,1776800,22.7003774339526,22.765421495368,22.485231692348,22.7404045486697,3551192.76032071,0.0,1.0
2010-12-20,45.61,45.75,45.29,45.57,851500,22.820458778104,22.890506228859,22.6603503192355,22.8004452207454,1701846.37292497,0.0,1.0
2010-12-21,45.53,45.87,45.44,45.75,796700,22.7804316633869,22.9505469009347,22.7354011593301,22.890506228859,1592320.61692228,0.0,1.0
2010-12-22,45.39,45.4,44.94,45.13,555800,22.9905740156518,22.9956391344039,22.7626436718086,22.858880928098,1097308.92246645,0.56,1.0
2010-12-23,45.48,45.61,45.32,45.4,510200,23.0361600844205,23.1020066281974,22.9551181843873,22.9956391344039,1007281.41821227,0.0,1.0
2010-12-27,45.09,45.45,45.06,45.44,700000,22.8386204530897,23.0209647281642,22.8234250968335,23.0158996094122,1382001.16179653,0.0,1.0
2010-12-28,45.17,45.23,44.95,45.23,532700,22.8791414031062,22.9095321156187,22.7677087905607,22.9095321156187,1051702.88412716,0.0,1.0
2010-12-29,45.22,45.32,45.04,45.1,496000,22.9044669968666,22.9551181843873,22.8132948593293,22.8436855718417,979246.537501544,0.0,1.0
2010-12-30,45.38,45.54,45.14,45.14,760400,22.9855088968997,23.0665507969329,22.86394604685,22.86394604685,1501248.11918584,0.0,1.0
2010-12-31,45.32,45.52,45.18,45.38,827200,22.9551181843873,23.0564205594287,22.8842065218583,22.9855088968997,1633130.5157687,0.0,1.0
2011-01-03,45.57,45.72,45.32,45.56,780900,23.0817461531891,23.1577229344702,22.9551181843873,23.076681034437,1541721.01035273,0.0,1.0
2011-01-04,45.83,45.92,45.34,45.7,876900,23.213439240743,23.2590253095116,22.9652484218915,23.147592696966,1731252.59825625,0.0,1.0
2011-01-05,45.84,45.99,45.59,45.69,1086600,23.218504359495,23.2944811407761,23.0918763906932,23.142527578214,2145260.66058302,0.0,1.0
2011-01-06,45.67,45.74,45.165,45.74,1246700,23.1323973407098,23.1678531719743,22.8766088437302,23.1678531719743,2461344.06915963,0.0,1.0
2011-01-07,46.34,46.35,45.61,45.75,1485000,23.4717602970986,23.4768254158507,23.1020066281974,23.1729182907264,2931816.75038265,0.0,1.0
2011-01-10,46.14,46.26,45.82,46.13,1470500,23.3704579220572,23.431239347082,23.2083741219909,23.3653928033051,2903189.58345971,0.0,1.0
2011-01-11,46.44,46.69,46.16,46.22,1441900,23.5224114846193,23.6490394534211,23.3805881595613,23.4109788720737,2846724.96456346,0.0,1.0
2011-01-12,46.66,46.83,46.49,46.74,636100,23.6338440971649,23.7199511159501,23.5477370783797,23.6743650471814,1255844.19859825,0.0,1.0
2011-01-13,46.72,46.88,46.52,46.6,1069300,23.6642348096773,23.7452767097104,23.5629324346359,23.6034533846525,2111105.4890129,0.0,1.0
2011-01-14,46.85,46.95,46.58,46.7,958100,23.7300813534542,23.7807325409749,23.5933231471483,23.6541045721732,1891564.73302466,0.0,1.0
2011-01-18,46.91,47.04,46.61,47.04,1019500,23.7604720659667,23.8263186097436,23.6085185034045,23.8263186097436,2012785.97778795,0.0,1.0
2011-01-19,46.56,46.94,46.46,46.93,683000,23.5831929096442,23.7756674222229,23.5325417221235,23.7706023034708,1348438.27643862,0.0,1.0
2011-01-20,46.75,47.0,46.53,46.57,820400,23.6794301659335,23.8060581347353,23.567997553388,23.5882580283962,1619705.36162554,0.0,1.0
2011-01-21,46.52,47.0,46.51,46.97,2000900,23.5629324346359,23.8060581347353,23.5578673158838,23.7908627784791,3950351.60662669,0.0,1.0
2011-01-24,46.9,46.91,46.505,46.6,687800,23.7554069472146,23.7604720659667,23.5553347565078,23.6034533846525,1357914.85583379,0.0,1.0
2011-01-25,46.89,46.97,46.58,46.85,693200,23.7503418284625,23.7908627784791,23.5933231471483,23.7300813534542,1368576.00765337,0.0,1.0
2011-01-26,46.53,47.16,46.49,46.93,719700,23.567997553388,23.8871000347684,23.5477370783797,23.7706023034708,1420894.62306423,0.0,1.0
2011-01-27,47.01,47.14,46.49,46.59,739600,23.8111232534874,23.8769697972643,23.5477370783797,23.5983882659004,1460182.94180674,0.0,1.0
2011-01-28,46.22,47.12,46.145,47.01,753800,23.4109788720737,23.8668395597602,23.3729904814332,23.8111232534874,1488217.82251747,0.0,1.0
2011-01-31,46.26,46.57,46.23,46.25,864600,23.431239347082,23.5882580283962,23.4160439908258,23.42617422833,1706968.86355612,0.0,1.0
2011-02-01,46.63,46.65,46.34,46.57,600000,23.6186487409087,23.6287789784128,23.4717602970986,23.5882580283962,1184572.42439703,0.0,1.0
2011-02-02,46.23,46.47,46.14,46.42,847600,23.4160439908258,23.5376068408755,23.3704579220572,23.5122812471152,1673405.9781982,0.0,1.0
2011-02-03,46.36,46.45,46.02,46.12,568200,23.4818905346027,23.5274766033714,23.3096764970323,23.360327684553,1121790.08590399,0.0,1.0
2011-02-04,46.3,46.45,46.06,46.32,720200,23.4514998220903,23.5274766033714,23.3299369720406,23.4616300595945,1421881.76675123,0.0,1.0
2011-02-07,46.33,46.6102,46.21,46.35,723100,23.4666951783465,23.6086198057796,23.4059137533217,23.4768254158507,1427607.20013582,0.0,1.0
2011-02-08,46.45,46.67,46.32,46.4,1187700,23.5274766033714,23.638909215917,23.4616300595945,23.502151009611,2344861.11409392,0.0,1.0
2011-02-09,46.98,47.35,46.29,46.38,1291800,23.7959278972312,23.9833372910578,23.4464347033382,23.4920207721069,2550384.4297268,0.0,1.0
2011-02-10,46.89,47.215,46.68,46.81,769300,23.7503418284625,23.9149581879048,23.643974334669,23.7098208784459,1518819.27681439,0.0,1.0
2011-02-11,46.94,47.02,46.581,46.77,801500,23.7756674222229,23.8161883722394,23.5938296590235,23.6895604034377,1582391.33025703,0.0,1.0
2011-02-14,46.64,46.93,46.4,46.85,614200,23.6237138596607,23.7706023034708,23.502151009611,23.7300813534542,1212607.30510776,0.0,1.0
2011-02-15,46.74,46.91,46.435,46.45,553200,23.6743650471814,23.7604720659667,23.5198789252433,23.5274766033714,1092175.77529406,0.0,1.0
2011-02-16,46.7,46.995,46.55,46.79,659500,23.6541045721732,23.8035255753593,23.5781277908921,23.6996906409418,1302042.52314973,0.0,1.0
2011-02-17,46.85,47.0,46.6,46.6,610500,23.7300813534542,23.8060581347353,23.6034533846525,23.6034533846525,1205302.44182398,0.0,1.0
2011-02-18,47.13,47.34,46.85,46.9,906300,23.8719046785122,23.9782721723057,23.7300813534542,23.7554069472146,1789296.64705171,0.0,1.0
2011-02-22,46.45,47.11,46.4,46.68,1291800,23.5274766033714,23.8617744410081,23.502151009611,23.643974334669,2550384.4297268,0.0,1.0
2011-02-23,46.56,46.8,46.46,46.47,1035300,23.5831929096442,23.7047557596939,23.5325417221235,23.5376068408755,2043979.71829707,0.0,1.0
2011-02-24,46.62,46.86,46.485,46.64,1157800,23.6135836221566,23.7351464722063,23.5452045190036,23.6237138596607,2285829.92161147,0.0,1.0
2011-02-25,46.98,47.01,46.52,46.73,787300,23.7959278972312,23.8111232534874,23.5629324346359,23.6692999284294,1554356.4495463,0.0,1.0
2011-02-28,47.08,47.55,46.86,47.04,953700,23.8465790847519,24.0846396660992,23.7351464722063,23.8263186097436,1882877.86857907,0.0,1.0
2011-03-01,46.65,47.51,46.57,47.24,951900,23.6287789784128,24.0643791910909,23.5882580283962,23.927620984785,1879324.15130589,0.0,1.0
2011-03-02,46.95,46.98,46.43,46.68,963200,23.7807325409749,23.7959278972312,23.5173463658672,23.643974334669,1901633.59863203,0.0,1.0
2011-03-03,47.58,47.72,46.97,47.19,2959200,24.0998350223554,24.1707466848844,23.7908627784791,23.9022953910247,5842311.19712615,0.0,1.0
2011-03-04,47.72,47.72,47.16,47.5,3456100,24.1707466848844,24.1707466848844,23.8871000347684,24.0593140723389,6823334.59326429,0.0,1.0
2011-03-07,48.09,48.3,47.78,47.78,3632200,24.3581560787111,24.4645235725046,24.2011373973969,24.2011373973969,7171006.59982481,0.0,1.0
2011-03-08,48.7,48.78,48.14,48.25,2058200,24.6671283225874,24.707649272604,24.3834816724714,24.4391979787442,4063478.27315661,0.0,1.0
2011-03-09,49.17,49.25,48.5,48.53,1795600,24.9051889039348,24.9457098539514,24.565825947546,24.5810213038022,3545030.40874551,0.0,1.0
2011-03-10,48.52,49.36,48.51,48.88,1726600,24.5759561850501,25.0014261602241,24.5708910662981,24.7583004601247,3408804.57993986,0.0,1.0
2011-03-11,48.99,49.06,48.49,48.72,1150500,24.8140167663975,24.849472597662,24.5607608287939,24.6772585600916,2271417.6237813,0.0,1.0
2011-03-14,48.47,48.7,48.02,48.6,1595900,24.5506305912898,24.6671283225874,24.3227002474466,24.6164771350667,3150765.22015869,0.0,1.0
2011-03-15,48.18,48.3,47.61,47.65,3502700,24.4037421474797,24.4645235725046,24.1150303786117,24.1352908536199,6915336.38489246,0.0,1.0
2011-03-16,47.67,48.28,47.54,48.19,2833300,24.1454210911241,24.4543933350004,24.0795745473472,24.4088072662318,5593748.41674016,0.0,1.0
2011-03-17,47.25,47.75,47.01,47.57,1537800,24.2163327536531,24.4725902431097,24.0933291587139,24.3803375469053,3000497.66986452,0.56,1.0
2011-03-18,47.03,47.71,46.85,47.64,1651200,24.1035794582922,24.4520896439532,24.0113267620878,24.4162135954293,3221759.49569534,0.0,1.0
2011-03-21,47.7,47.72,47.26,47.44,1062400,24.4469644941641,24.4572147937423,24.2214579034422,24.3137105996466,2072915.02436212,0.0,1.0
2011-03-22,47.52,47.83,47.4,47.69,973800,24.3547117979597,24.5135914414228,24.2932100004901,24.4418393443749,1900042.02816626,0.0,1.0
2011-03-23,47.47,47.7,47.18,47.49,963900,24.329086049014,24.4469644941641,24.1804567051292,24.3393363485923,1880725.51956198,0.0,1.0
2011-03-24,47.69,47.89,47.305,47.75,716300,24.4418393443749,24.5443423401576,24.2445210774933,24.4725902431097,1397617.6882065,0.0,1.0
2011-03-25,47.78,48.03,47.52,47.7,629500,24.4879656924771,24.6160944372055,24.3547117979597,24.4469644941641,1228256.78448415,0.0,1.0
2011-03-28,47.51,48.29,47.51,47.9,809000,24.3495866481705,24.7493483317229,24.3495866481705,24.5494674899467,1578490.45059202,0.0,1.0
2011-03-29,48.1,48.15,47.49,47.57,1031100,24.6519704857294,24.677596234675,24.3393363485923,24.3803375469053,2011843.63857284,0.0,1.0
2011-03-30,48.99,49.11,48.24,48.24,1482200,25.1081088169622,25.1696106144318,24.7237225827772,24.7237225827772,2892013.03568292,0.0,1.0
2011-03-31,48.96,49.275,48.62,48.99,1227000,25.0927333675948,25.2541755859525,24.9184782747643,25.1081088169622,2394076.36943931,0.0,1.0
2011-04-01,49.36,49.42,49.11,49.11,903000,25.2977393591601,25.3284902578949,25.1696106144318,25.1696106144318,1761899.72420839,0.0,1.0
2011-04-04,49.37,49.47,49.22,49.42,662500,25.3028645089493,25.3541160068406,25.2259872621123,25.3284902578949,1292645.1464984,0.0,1.0
2011-04-05,49.49,49.68,49.24,49.24,1078100,25.3643663064189,25.4617441524124,25.2362375616905,25.2362375616905,2103548.27538102,0.0,1.0
2011-04-06,49.64,49.95,49.55,49.59,841200,25.4412435532559,25.600123196719,25.3951172051537,25.4156178043102,1641317.88261805,0.0,1.0
2011-04-07,49.5,49.74,49.36,49.62,906300,25.369491456208,25.4924950511472,25.2977393591601,25.4309932536776,1768338.56040982,0.0,1.0
2011-04-08,49.21,49.72,48.8,49.64,753700,25.2208621123231,25.4822447515689,25.0107309709687,25.4412435532559,1470591.165156,0.0,1.0
2011-04-11,48.73,49.42,48.55,49.3,857300,24.9748549224448,25.3284902578949,24.8826022262404,25.2669884604253,1672731.59863106,0.0,1.0
2011-04-12,48.35,48.79,48.17,48.62,736700,24.7800992304577,25.0056058211796,24.6878465342533,24.9184782747643,1437421.40290623,0.0,1.0
2011-04-13,48.48,48.79,48.39,48.46,1015900,24.8467261777164,25.0056058211796,24.8005998296142,24.8364758781382,1982185.96879657,0.0,1.0
2011-04-14,48.37,48.48,48.06,48.23,924200,24.790349530036,24.8467261777164,24.6314698865729,24.7185974329881,1803264.36889634,0.0,1.0
2011-04-15,49.34,49.48,48.53,48.58,1095600,25.2874890595819,25.3592411566297,24.8723519266621,24.8979776756078,2137693.61887343,0.0,1.0
2011-04-18,48.8,49.33,48.63,48.94,843800,25.0107309709687,25.2823639097927,24.9236034245534,25.0824830680165,1646390.90507978,0.0,1.0
2011-04-19,48.7,49.0,48.67,48.89,585100,24.9594794730774,25.1132339667513,24.94410402371,25.0568573190709,1141625.17013768,0.0,1.0
2011-04-20,49.4,49.56,49.07,49.14,702900,25.3182399583167,25.4002423549428,25.1491100152753,25.1849860637992,1371472.11090374,0.0,1.0
2011-04-21,49.47,49.55,49.19,49.46,525600,25.3541160068406,25.3951172051537,25.2106118127449,25.3489908570515,1025531.00226349,0.0,1.0
2011-04-25,49.41,49.53,49.05,49.53,807300,25.3233651081058,25.3848669055754,25.138859715697,25.3848669055754,1575173.47436704,0.0,1.0
2011-04-26,48.87,49.61,48.23,49.45,2392100,25.0466070194926,25.4258681038885,24.7185974329881,25.3438657072623,4667375.78103975,0.0,1.0
2011-04-27,49.62,49.75,48.86,49.0,1083900,25.4309932536776,25.4976202009363,25.0414818697035,25.1132339667513,2114865.01779565,0.0,1.0
2011-04-28,49.96,50.0,49.49,49.51,1156600,25.6052483465081,25.6257489456646,25.3643663064189,25.3746166059971,2256714.53047555,0.0,1.0
2011-04-29,50.53,50.58,49.8,49.91,1235800,25.8973818844887,25.9230076334343,25.523245949882,25.5796225975624,2411246.59930978,0.0,1.0
2011-05-02,51.09,51.17,50.62,50.62,1431000,26.1843902726801,26.2253914709932,25.9435082325909,25.9435082325909,2792113.51643656,0.0,1.0
2011-05-03,51.46,51.66,50.81,51.0,2431600,26.374020814878,26.4765238106607,26.0408860785844,26.1382639245779,4744446.69920834,0.0,1.0
2011-05-04,51.47,51.52,50.96,51.17,1389800,26.3791459646672,26.4047717136128,26.1177633254214,26.2253914709932,2711725.62204299,0.0,1.0
2011-05-05,50.84,51.3,50.62,51.29,969000,26.0562615279518,26.2920184182519,25.9435082325909,26.2868932684628,1890676.44823691,0.0,1.0
2011-05-06,51.16,51.68,50.91,51.67,753600,26.2202663212041,26.486774110239,26.0921375764757,26.4816489604498,1470396.04890747,0.0,1.0
2011-05-09,51.19,51.29,50.72,51.06,1038200,26.2356417705715,26.2868932684628,25.9947597304822,26.1690148233127,2025696.89221833,0.0,1.0
2011-05-10,51.99,52.16,51.29,51.36,1121400,26.6456537537021,26.7327813001173,26.2868932684628,26.3227693169867,2188033.61099368,0.0,1.0
2011-05-11,51.94,52.2,51.67,51.9,1685000,26.6200280047564,26.7532818992739,26.4816489604498,26.5995274055999,3287708.78769783,0.0,1.0
2011-05-12,52.45,52.53,51.8,51.85,729000,26.8814106440022,26.9224118423153,26.5482759077086,26.5739016566542,1422397.45176957,0.0,1.0
2011-05-13,52.54,52.72,52.13,52.45,950300,26.9275369921044,27.0197896883088,26.71740585075,26.8814106440022,1854189.70976216,0.0,1.0
2011-05-16,52.05,52.78,51.97,52.29,846500,26.6764046524369,27.0505405870436,26.6354034541238,26.7994082473761,1651659.04379004,0.0,1.0
2011-05-17,52.12,52.43,51.7,52.03,955100,26.7122807009608,26.8711603444239,26.4970244098172,26.6661543528586,1863555.28969151,0.0,1.0
2011-05-18,51.68,52.14,51.44,52.14,1081400,26.486774110239,26.7225310005391,26.3637705152998,26.7225310005391,2109987.11158245,0.0,1.0
2011-05-19,51.91,51.96,51.62,51.79,791100,26.604652555389,26.6302783043347,26.4560232115042,26.5431507579194,1543564.64210549,0.0,1.0
2011-05-20,51.9,52.16,51.56,51.8,883400,26.5995274055999,26.7327813001173,26.4252723127694,26.5482759077086,1723656.93949689,0.0,1.0
2011-05-23,51.47,51.888,51.41,51.47,955800,26.3791459646672,26.5933772258529,26.3483950659324,26.3791459646672,1864921.10343121,0.0,1.0
2011-05-24,51.51,51.82,51.36,51.46,837200,26.3996465638237,26.5585262072868,26.3227693169867,26.374020814878,1633513.23267693,0.0,1.0
2011-05-25,51.12,51.35,50.8,51.29,1036400,26.1997657220475,26.3176441671976,26.0357609287953,26.2868932684628,2022184.79974483,0.0,1.0
2011-05-26,51.04,51.11,50.61,50.98,840600,26.1587645237345,26.1946405722584,25.9383830828017,26.1280136249997,1640147.18512688,0.0,1.0
2011-05-27,51.12,51.3871,50.92,51.26,527700,26.1997657220475,26.3366584729153,26.0972627262649,26.2715178190954,1029628.44348258,0.0,1.0
2011-05-31,51.62,51.68,51.16,51.58,1371700,26.4560232115042,26.486774110239,26.2202663212041,26.4355226123476,2676409.58105941,0.0,1.0
2011-06-01,50.85,51.58,50.85,51.42,756300,26.0613866777409,26.4355226123476,26.0613866777409,26.3535202157215,1475664.18761773,0.0,1.0
2011-06-02,50.71,50.88,50.2,50.87,854200,25.9896345806931,26.0767621271083,25.7282519414473,26.0716369773192,1666682.9949267,0.0,1.0
2011-06-03,50.26,50.54,49.9,50.0,536600,25.7590028401821,25.9025070342778,25.5744974477733,25.6257489456646,1046993.78960158,0.0,1.0
2011-06-06,50.0,50.24,49.79,50.24,509900,25.6257489456646,25.7487525406038,25.5181208000928,25.7487525406038,994897.751244585,0.0,1.0
2011-06-07,49.96,50.4098,49.95,50.08,683700,25.6052483465081,25.8357775840233,25.600123196719,25.6667501439777,1334009.79118635,0.0,1.0
2011-06-08,49.78,50.09,49.41,49.83,1088600,25.5129956503037,25.6718752937668,25.3233651081058,25.5386213992494,2124035.48147647,0.0,1.0
2011-06-09,49.57,49.84,49.3375,49.72,982900,25.4053675047319,25.5437465490385,25.2862077721346,25.4822447515689,1917797.60678231,0.0,1.0
2011-06-10,49.34,49.64,49.31,49.46,904600,25.2874890595819,25.4412435532559,25.2721136102145,25.3489908570515,1765021.58418484,0.0,1.0
2011-06-13,49.67,49.9,49.2,49.38,742000,25.4566190026233,25.5744974477733,25.215736962534,25.3079896587384,1447762.56407821,0.0,1.0
2011-06-14,49.8,50.15,49.68,49.95,1075800,25.523245949882,25.7026261925016,25.4617441524124,25.600123196719,2099060.60166488,0.0,1.0
2011-06-15,49.42,49.95,49.25,49.56,1093100,25.3284902578949,25.600123196719,25.2413627114797,25.4002423549428,2132815.71266024,0.0,1.0
2011-06-16,49.02,49.08,48.65,48.94,1276800,25.4245868164412,25.4557062617489,25.2326835703766,25.3830942226975,2461740.53690131,0.5875,1.0
2011-06-17,49.24,49.48,49.08,49.28,1228100,25.5386914492363,25.6631692304673,25.4557062617489,25.5594377461081,2367844.26172345,0.0,1.0
2011-06-20,49.25,49.33,48.68,49.06,851000,25.5438780234543,25.5853706171979,25.2482432930305,25.445333113313,1640774.74694785,0.0,1.0
2011-06-21,49.69,49.98,49.2,49.41,1077700,25.7720872890445,25.9224979413654,25.5179451523645,25.6268632109416,2077864.7999832,0.0,1.0
2011-06-22,49.22,49.56,49.15,49.44,781900,25.5283183008004,25.704661824211,25.4920122812747,25.6424229335955,1507546.1511616,0.0,1.0
2011-06-23,48.69,48.87,48.33,48.79,965900,25.2534298672485,25.3467882031718,25.0667131954019,25.3052956094281,1862308.25860979,0.0,1.0
2011-06-24,49.04,49.35,48.77,48.83,1183700,25.4349599648771,25.5957437656339,25.2949224609922,25.3260419062999,2282238.62275226,0.0,1.0
2011-06-27,49.48,49.5587,49.03,49.03,687900,25.6631692304673,25.7039875695627,25.4297733906591,25.4297733906591,1326308.98757395,0.0,1.0
2011-06-28,49.73,50.04,49.45,49.52,748400,25.7928335859163,25.9536173866731,25.6476095078135,25.6839155273392,1442956.31094686,0.0,1.0
2011-06-29,49.99,50.06,49.72,49.91,740000,25.9276845155833,25.963990535109,25.7876470116984,25.8861919218396,1426760.64951987,0.0,1.0
2011-06-30,50.02,50.11,49.73,50.03,554400,25.9432442382372,25.9899234061988,25.7928335859163,25.9484308124552,1068913.65418083,0.0,1.0
2011-07-01,50.8,50.85,50.07,50.13,735300,26.3477970272381,26.3737298983279,25.969177109327,26.0002965546348,1417698.79134049,0.0,1.0
2011-07-05,50.61,50.98,50.51,50.8,752200,26.2492521170969,26.4411553631614,26.1973863749172,26.3477970272381,1450282.91968763,0.0,1.0
2011-07-06,50.5,50.7,50.23,50.36,630900,26.1921998006993,26.2959312850585,26.0521622968144,26.1195877616478,1216409.85646228,0.0,1.0
2011-07-07,50.64,50.88,50.48,50.88,559700,26.2648118397507,26.3892896209818,26.1818266522634,26.3892896209818,1079132.34531929,0.0,1.0
2011-07-08,50.37,50.47,50.085,50.2,564400,26.1247743358658,26.1766400780454,25.9769569706539,26.0366025741605,1088194.20349867,0.0,1.0
2011-07-11,49.71,49.97,49.6,49.88,600700,25.7824604374804,25.9173113671474,25.7254081210829,25.8706321991858,1158182.59752242,0.0,1.0
2011-07-12,50.01,50.36,49.64,49.69,750900,25.9380576640192,26.1195877616478,25.7461544179547,25.7720872890445,1447776.44827632,0.0,1.0
2011-07-13,49.78,50.35,49.7,50.26,749400,25.8187664570061,26.1144011874299,25.7772738632625,26.0677220194682,1444884.36587864,0.0,1.0
2011-07-14,49.86,50.17,49.73,49.89,1172400,25.8602590507498,26.0210428515066,25.7928335859163,25.8758187734037,2260451.60202311,0.0,1.0
2011-07-15,50.33,50.37,49.73,50.17,1304900,26.104028038994,26.1247743358658,25.7928335859163,26.0210428515066,2515918.88048443,0.0,1.0
2011-07-18,49.79,50.31,49.47,50.31,908100,25.8239530312241,26.093654890558,25.6579826562494,26.093654890558,1750866.6835527,0.0,1.0
2011-07-19,50.05,50.1,49.44,49.86,803700,25.9588039608911,25.9847368319809,25.6424229335955,25.8602590507498,1549577.74867449,0.0,1.0
2011-07-20,50.52,50.6,49.94,50.08,746800,26.2025729491352,26.2440655428789,25.9017516444935,25.974363683545,1439871.423056,0.0,1.0
2011-07-21,51.68,51.83,50.58,50.76,1170400,26.8042155584186,26.882014171688,26.233692394443,26.3270507303663,2256595.49215954,0.0,1.0
2011-07-22,51.23,51.63,51.14,51.38,642700,26.5708197186104,26.7782826873288,26.5241405506487,26.6486183318798,1239160.90465733,0.0,1.0
2011-07-25,51.28,51.44,50.75,50.82,581100,26.5967525897002,26.6797377771876,26.3218641561483,26.358170175674,1120392.72085946,0.0,1.0
2011-07-26,51.08,51.35,50.92,51.35,544600,26.493021105341,26.6330586092259,26.4100359178536,26.6330586092259,1050018.71584935,0.0,1.0
2011-07-27,50.71,51.08,50.58,51.01,751300,26.3011178592765,26.493021105341,26.233692394443,26.4567150858153,1448547.67024903,0.0,1.0
2011-07-28,50.88,51.64,50.41,51.26,1125300,26.3892896209818,26.7834692615468,26.1455206327376,26.5863794412643,2169640.2147361,0.0,1.0
2011-07-29,49.84,50.66,49.73,50.52,1176300,25.8498859023139,26.2751849881866,25.7928335859163,26.2025729491352,2267971.01625706,0.0,1.0
2011-08-01,49.33,50.39,49.075,50.3,1250000,25.5853706171979,26.1351474843017,25.45311297464,26.0884683163401,2410068.66472952,0.0,1.0
2011-08-02,48.4,49.2,48.4,49.12,1128200,25.1030192149276,25.5179451523645,25.1030192149276,25.4764525586208,2175231.57403827,0.0,1.0
2011-08-03,48.48,48.53,47.77,48.39,1278500,25.1445118086713,25.1704446797611,24.7762650391961,25.0978326407097,2465018.23028535,0.0,1.0
2011-08-04,47.09,48.38,47.09,48.03,1753400,24.4235779923748,25.0926460664917,24.4235779923748,24.9111159688631,3380651.51738939,0.0,1.0
2011-08-05,47.13,47.74,46.2,47.52,2443200,24.4443242892467,24.7607053165423,23.9619728869764,24.6466006837471,4710623.80933372,0.0,1.0
2011-08-08,44.03,46.8,43.85,46.21,2256100,22.836486281679,24.273167340054,22.7431279457557,23.9671594611943,4349884.73159701,0.0,1.0
2011-08-09,45.84,45.88,43.22,44.32,4094800,23.7752562151298,23.7960025120016,22.4163737700242,22.9868969339999,7894999.33466754,0.0,1.0
2011-08-10,45.17,46.32,44.86,45.07,2504500,23.4277557425265,24.0242117775919,23.2669719417697,23.3758900003469,4828813.57665205,0.0,1.0
2011-08-11,47.39,47.9,45.15,45.31,2007000,24.5791752189136,24.8436905040296,23.4173825940906,23.5003677815779,3869606.24808972,0.0,1.0
2011-08-12,46.95,47.85,46.7,47.59,1544500,24.3509659533234,24.8177576329398,24.2213015978744,24.6829067032729,2977880.84213979,0.0,1.0
2011-08-15,48.36,48.43,47.19,47.23,1381600,25.0822729180558,25.1185789375815,24.4754437345544,24.4961900314263,2663800.69375224,0.0,1.0
2011-08-16,48.23,48.36,47.64,47.96,1285900,25.0148474532223,25.0822729180558,24.7088395743627,24.8748099493374,2479285.83678055,0.0,1.0
2011-08-17,48.44,49.07,48.3,48.43,1083800,25.1237655117995,25.450519687531,25.051153472748,25.1185789375815,2089625.93506708,0.0,1.0
2011-08-18,47.76,48.04,47.24,47.66,1908300,24.7710784649782,24.9163025430811,24.5013766056442,24.7192127227986,3679307.22632266,0.0,1.0
2011-08-19,47.51,47.96,47.18,47.38,1547800,24.6414141095292,24.8748099493374,24.4702571603365,24.5739886446957,2984243.42341467,0.0,1.0
2011-08-22,47.26,48.23,47.14,48.1,1512200,24.5117497540802,25.0148474532223,24.4495108634646,24.9474219883888,2915604.66784317,0.0,1.0
2011-08-23,48.94,48.94,47.17,47.43,2221000,25.3830942226975,25.3830942226975,24.4650705861185,24.5999215157855,4282210.0034914,0.0,1.0
2011-08-24,49.93,50.0,48.79,49.0,1474500,25.8965650702756,25.9328710898013,25.3052956094281,25.4142136680052,2842916.99691493,0.0,1.0
2011-08-25,49.36,50.05,48.9,50.04,1581300,25.6009303398518,25.9588039608911,25.3623479258256,25.9536173866731,3048833.26362943,0.0,1.0
2011-08-26,49.37,49.65,48.08,49.06,1185200,25.6061169140698,25.7513409921727,24.9370488399529,25.445333113313,2285130.70514993,0.0,1.0
2011-08-29,50.26,50.28,49.68,49.91,697500,26.0677220194682,26.0780951679042,25.7669007148265,25.8861919218396,1344818.31491907,0.0,1.0
2011-08-30,50.16,50.43,49.89,50.13,1556000,26.0158562772886,26.1558937811736,25.8758187734037,26.0002965546348,3000053.4738553,0.0,1.0
2011-08-31,50.56,50.785,50.17,50.29,1018600,26.2233192460071,26.3400171659112,26.0210428515066,26.0832817421221,1963916.75351478,0.0,1.0
2011-09-01,49.98,50.81,49.92,50.72,1078600,25.9224979413654,26.3529836014561,25.8913784960576,26.3063044334944,2079600.0494218,0.0,1.0
2011-09-02,49.64,49.98,49.29,49.62,1005000,25.7461544179547,25.9224979413654,25.5646243203261,25.7357812695188,1937695.20644253,0.0,1.0
2011-09-06,48.87,48.94,48.05,48.58,1183900,25.3467882031718,25.3830942226975,24.921489117299,25.1963775508509,2282624.23373861,0.0,1.0
2011-09-07,49.51,49.56,49.03,49.29,971600,25.6787289531212,25.704661824211,25.4297733906591,25.5646243203261,1873298.17172096,0.0,1.0
2011-09-08,49.4,50.04,49.28,49.4,1784800,25.6216766367237,25.9536173866731,25.5594377461081,25.6216766367237,3441192.44224739,0.0,1.0
2011-09-09,48.47,49.11,48.16,49.03,1867300,25.1393252344534,25.4712659844028,24.9785414336966,25.4297733906591,3600256.97411953,0.0,1.0
2011-09-12,49.19,49.2,48.06,48.47,4217200,25.5127585781465,25.5179451523645,24.926675691517,25.1393252344534,8130993.25831785,0.0,1.0
2011-09-13,49.54,49.59,48.84,49.35,1370900,25.6942886757751,25.7202215468649,25.3312284805179,25.5957437656339,2643170.50598215,0.0,1.0
2011-09-14,49.62,50.12,49.1542,49.69,1423500,25.7357812695188,25.9951099804168,25.4941906424462,25.7720872890445,2744586.19539397,0.0,1.0
2011-09-15,50.09,50.09,48.94,49.36,2211700,26.2842614930681,26.2842614930681,25.6808096919695,25.9012007845446,4214843.66335409,0.5875,1.0
2011-09-16,50.56,50.88,50.17,50.17,1455400,26.5308896204736,26.698806643388,26.3262407487967,26.3262407487967,2773560.3687867,0.0,1.0
2011-09-19,50.34,50.52,49.81,49.81,1103800,26.4154466672199,26.5098999926093,26.137334098018,26.137334098018,2103515.14021353,0.0,1.0
2011-09-20,50.99,52.0,50.52,50.6,1437100,26.7565281200148,27.2865162235883,26.5098999926093,26.5518792483379,2738686.00108793,0.0,1.0
2011-09-21,49.5,50.91,49.5,50.91,1390500,25.9746644820697,26.7145488642862,25.9746644820697,26.7145488642862,2649880.23416099,0.0,1.0
2011-09-22,48.13,48.86,47.82,48.24,1753300,25.2557697277174,25.6388304362409,25.0931001117691,25.3134912043443,3341269.33804709,0.0,1.0
2011-09-23,48.47,48.72,48.06,48.06,1476800,25.434181564564,25.5653667387158,25.2190378789549,25.2190378789549,2814342.41625958,0.0,1.0
2011-09-26,49.12,49.18,48.39,48.96,1992100,25.7752630173588,25.8067474591553,25.3922023088354,25.6913045059016,3796351.2509688,0.0,1.0
2011-09-27,49.37,49.96,49.16,49.43,1221600,25.9064481915107,26.2160452025091,25.7962526452231,25.9379326333072,2328006.97162968,0.0,1.0
2011-09-28,48.56,49.7,48.47,49.34,1199000,25.4814082272587,26.0796126213912,25.434181564564,25.8907059706125,2284938.08037326,0.0,1.0
2011-09-29,49.45,49.64,48.81,49.21,989700,25.9484274472393,26.0481281795947,25.6125934014105,25.8224896800535,1886074.41046324,0.0,1.0
2011-09-30,49.02,49.77,49.01,49.09,1190100,25.7227889476981,26.1163444701537,25.717541540732,25.7595207964606,2267977.32231212,0.0,1.0
2011-10-03,48.06,49.61,48.06,49.02,1377400,25.2190378789549,26.0323859586965,25.2190378789549,25.7227889476981,2624915.5228575,0.0,1.0
2011-10-04,48.71,48.76,47.03,47.7,3000000,25.5601193317498,25.5863563665801,24.6785549614492,25.0301312281762,5717109.45881551,0.0,1.0
2011-10-05,48.9,48.95,47.99,48.71,1369400,25.6598200641052,25.6860570989356,25.1823060301924,25.5601193317498,2609669.89763399,0.0,1.0
2011-10-06,49.84,49.88,48.63,48.8,1040500,26.1530763189162,26.1740659467805,25.5181400760212,25.6073459944444,1982884.13063252,0.0,1.0
2011-10-07,49.91,50.34,49.63,50.1,1408400,26.1898081676787,26.4154466672199,26.0428807726286,26.2895089000342,2683992.3205986,0.0,1.0
2011-10-10,51.02,51.02,50.32,50.56,794900,26.772270340913,26.772270340913,26.4049518532878,26.5308896204736,1514843.43627082,0.0,1.0
2011-10-11,50.54,50.82,50.18,50.65,944500,26.5203948065414,26.6673222015915,26.3314881557628,26.5781162831683,1799936.62795042,0.0,1.0
2011-10-12,50.07,50.76,50.02,50.75,1026900,26.2737666791359,26.6358377597951,26.2475296443056,26.630590352829,1956966.56775255,0.0,1.0
2011-10-13,50.32,50.37,49.55,49.94,1146000,26.4049518532878,26.4311888881182,26.0009015169,26.205550388577,2183935.81326753,0.0,1.0
2011-10-14,50.58,50.85,50.35,50.82,930500,26.5413844344057,26.6830644224898,26.420694074186,26.6673222015915,1773256.78380928,0.0,1.0
2011-10-17,50.49,50.879,50.44,50.53,1203100,26.4941577717111,26.6982819026914,26.4679207368807,26.5151473995754,2292751.46330031,0.0,1.0
2011-10-18,50.83,51.15,49.981,50.61,1097200,26.6725696085576,26.840486631472,26.2270647571379,26.557126655304,2090937.49940413,0.0,1.0
2011-10-19,50.92,51.61,50.74,50.89,848200,26.7197962712523,27.0818673519114,26.6253429458629,26.7040540503541,1616417.41432244,0.0,1.0
2011-10-20,51.32,51.53,50.96,51.05,1463400,26.9296925498953,27.0398880961828,26.7407858991166,26.7880125618113,2788805.99401021,0.0,1.0
2011-10-21,51.89,52.0,51.42,51.84,1079800,27.2287947469615,27.2865162235883,26.982166619556,27.2025577121312,2057778.264543,0.0,1.0
2011-10-24,51.97,52.17,51.51,51.95,959600,27.2707740026901,27.3757221420116,27.0293932822507,27.260279188758,1828712.74555979,0.0,1.0
2011-10-25,51.13,51.79,51.04,51.78,814700,26.8299918175398,27.1763206773008,26.7827651548452,27.1710732703347,1552576.358699,0.0,1.0
2011-10-26,51.0,51.47,50.69,51.32,1040200,26.7617755269809,27.0084036543864,26.5991059110326,26.9296925498953,1982312.41968663,0.0,1.0
2011-10-27,52.06,52.62,51.72,52.61,1138900,27.3180006653848,27.611855455485,27.1395888285383,27.6066080485189,2170405.32088166,0.0,1.0
2011-10-28,52.3,52.4,51.67,52.23,1073200,27.4439384325706,27.4964125022313,27.1133517937079,27.4072065838081,2045200.6237336,0.0,1.0
2011-10-31,52.11,52.82,51.78,51.99,1476900,27.3442377002152,27.7168035948065,27.1710732703347,27.2812688166223,2814532.98657488,0.0,1.0
2011-11-01,50.7,51.67,50.59,50.97,1221500,26.6043533179986,27.1133517937079,26.5466318413718,26.7460333060827,2327816.40131439,0.0,1.0
2011-11-02,51.89,52.39,51.51,51.51,1368800,27.2287947469615,27.4911650952653,27.0293932822507,27.0293932822507,2608526.47574223,0.0,1.0
2011-11-03,52.19,52.55,51.69,52.07,2052200,27.3862169559438,27.5751236067225,27.12384660764,27.3232480723509,3910884.0104604,0.0,1.0
2011-11-04,52.12,52.65,51.55,52.14,1349400,27.3494851071812,27.6275976763832,27.050382910115,27.3599799211134,2571555.83457522,0.0,1.0
2011-11-07,51.99,52.13,51.47,51.93,977900,27.2812688166223,27.3547325141473,27.0084036543864,27.2497843748258,1863587.11325856,0.0,1.0
2011-11-08,52.29,52.35,51.71,52.24,1220100,27.4386910256045,27.470175467401,27.1343414215722,27.4124539907741,2325148.41690027,0.0,1.0
2011-11-09,50.89,51.55,50.79,51.54,1639400,26.7040540503541,27.050382910115,26.6515799806933,27.0451355031489,3124209.74892738,0.0,1.0
2011-11-10,51.18,51.488,50.75,51.3,1043200,26.8562288523702,27.0178489869253,26.630590352829,26.9191977359631,1988029.52914545,0.0,1.0
2011-11-11,52.26,52.26,51.63,51.65,824100,27.4229488047063,27.4229488047063,27.0923621658436,27.1028569797757,1570489.96833662,0.0,1.0
2011-11-14,51.65,52.15,51.53,52.15,868100,27.1028569797757,27.3652273280795,27.0398880961828,27.3652273280795,1654340.90706592,0.0,1.0
2011-11-15,52.23,52.37,51.48,51.69,940700,27.4072065838081,27.4806702813331,27.0136510613525,27.12384660764,1792694.95596925,0.0,1.0
2011-11-16,51.3,52.04,51.28,51.85,1109000,26.9191977359631,27.3075058514526,26.908702922031,27.2078051190972,2113424.7966088,0.0,1.0
2011-11-17,50.92,51.52,50.44,51.28,953000,26.7197962712523,27.0346406892168,26.4679207368807,26.908702922031,1816135.10475039,0.0,1.0
2011-11-18,51.21,51.38,50.79,51.05,708600,26.8719710732684,26.9611769916917,26.6515799806933,26.7880125618113,1350381.25417223,0.0,1.0
2011-11-21,50.66,50.87,50.16,50.7,1213500,26.5833636901343,26.6935592364219,26.3209933418306,26.6043533179986,2312570.77609088,0.0,1.0
2011-11-22,50.04,50.59,49.86,50.53,942600,26.2580244582377,26.5466318413718,26.1635711328484,26.5151473995754,1796315.79195984,0.0,1.0
2011-11-23,49.33,49.74,49.06,49.74,977800,25.8854585636464,26.1006022492555,25.7437785755624,26.1006022492555,1863396.54294327,0.0,1.0
2011-11-25,49.43,49.87,49.28,49.29,402500,25.9379326333072,26.1688185398144,25.859221528816,25.8644689357821,767045.519057747,0.0,1.0
2011-11-28,50.26,50.73,50.0,50.3,773400,26.3734674114914,26.6200955388969,26.2370348303734,26.3944570393556,1473870.81848264,0.0,1.0
2011-11-29,50.94,51.16,50.38,50.48,572700,26.7302910851844,26.8457340384381,26.4364362950842,26.488910364745,1091396.19568788,0.0,1.0
2011-11-30,52.65,52.68,51.93,52.1,1123500,27.6275976763832,27.6433398972814,27.2497843748258,27.3389902932491,2141057.49232641,0.0,1.0
2011-12-01,52.63,53.0,52.33,52.64,693500,27.6171028624511,27.8112569201958,27.4596806534688,27.6223502694171,1321605.13656285,0.0,1.0
2011-12-02,51.69,52.9499,51.6,52.86,1154200,27.12384660764,27.7849674112958,27.0766199449454,27.7377932226708,2199562.57912163,0.0,1.0
2011-12-05,52.31,52.56,51.86,52.22,1058300,27.4491858395367,27.5803710136885,27.2130525260633,27.401959176842,2016805.64675482,0.0,1.0
2011-12-06,52.6,52.97,52.32,52.45,1104500,27.6013606415528,27.7955146992976,27.4544332465027,27.5226495370617,2104849.13242058,0.0,1.0
2011-12-07,52.29,52.55,51.93,52.44,1058200,27.4386910256045,27.5751236067225,27.2497843748258,27.5174021300956,2016615.07643953,0.0,1.0
2011-12-08,51.46,52.2,51.35,52.2,1124700,27.0031562474203,27.3914643629098,26.9454347707935,27.3914643629098,2143344.33610994,0.0,1.0
2011-12-09,52.18,52.32,51.64,51.64,1037800,27.3809695489777,27.4544332465027,27.0976095728097,27.0976095728097,1977738.73211958,0.0,1.0
2011-12-12,51.93,52.2,51.42,52.0,3630200,27.2497843748258,27.3914643629098,26.982166619556,27.2865162235883,6918083.58579737,0.0,1.0
2011-12-13,51.99,52.6,51.8,52.15,1031000,27.2812688166223,27.6013606415528,27.1815680842668,27.3652273280795,1964779.9506796,0.0,1.0
2011-12-14,51.72,52.27,51.51,52.01,1338600,27.1395888285383,27.4281962116724,27.0293932822507,27.2917636305544,2550974.24052348,0.0,1.0
2011-12-15,51.51,51.77,51.33,51.66,1375000,27.3376784415076,27.4756671115676,27.2421478237737,27.4172872896191,2590792.41683019,0.5875,1.0
2011-12-16,51.44,52.02,51.305,51.67,1428600,27.3005276457222,27.6083485250869,27.2288796824218,27.4225945461599,2691786.2157699,0.0,1.0
2011-12-19,52.23,52.35,51.87,52.05,1706800,27.719800912443,27.7834879909323,27.5287396769753,27.6242702947092,3215974.17966965,0.0,1.0
2011-12-20,53.59,53.68,52.59,52.61,1218200,28.4415878019878,28.4893531108547,27.9108621479108,27.9214766609923,2295347.87067821,0.0,1.0
2011-12-21,54.25,54.38,53.66,53.66,956100,28.7918667336786,28.8608610687086,28.4787385977732,28.4787385977732,1801495.73071371,0.0,1.0
2011-12-22,54.21,54.37,53.97,54.31,778300,28.7706377075155,28.8555538121679,28.6432635505371,28.8237102729232,1466482.71855923,0.0,1.0
2011-12-23,54.7,54.99,54.39,54.45,546600,29.0306932780133,29.1846037176956,28.8661683252494,28.898011864494,1029910.643665,0.0,1.0
2011-12-27,55.05,55.15,54.48,54.7,438800,29.2164472569402,29.2695198223479,28.9139336341163,29.0306932780133,826792.518185519,0.0,1.0
2011-12-28,54.64,55.21,54.55,55.15,567700,28.9988497387687,29.3013633615926,28.9510844299017,29.2695198223479,1069667.53093418,0.0,1.0
2011-12-29,55.02,55.1,54.71,54.81,629400,29.2005254873179,29.2429835396441,29.0360005345541,29.0890730999618,1185923.45247485,0.0,1.0
2011-12-30,54.45,55.28,54.45,55.22,901500,28.898011864494,29.338514157378,28.898011864494,29.3066706181333,1698617.71910721,0.0,1.0
2012-01-03,53.87,55.04,53.72,54.94,1080500,28.5901909851294,29.2111400003995,28.5105821370178,29.1580674349918,2035891.78646183,0.0,1.0
2012-01-04,53.6,54.12,53.5,53.88,813800,28.4468950585286,28.7228723986486,28.3938224931209,28.5954982416701,1533372.26823011,0.0,1.0
2012-01-05,53.99,54.17,53.26,53.57,940800,28.6538780636186,28.7494086813525,28.2664483361424,28.4309732889062,1772667.27691189,0.0,1.0
2012-01-06,53.52,54.0199,53.4,54.0,689700,28.4044370062024,28.6697467606755,28.3407499277132,28.6591853201594,1299541.47628202,0.0,1.0
2012-01-09,53.52,53.73,53.28,53.68,545500,28.4044370062024,28.5158893935586,28.2770628492239,28.4893531108547,1027838.00973154,0.0,1.0
2012-01-10,53.76,54.1,53.6,54.01,866500,28.5318111631809,28.7122578855671,28.4468950585286,28.6644925767001,1632670.27576972,0.0,1.0
2012-01-11,53.58,53.85,53.45,53.69,628400,28.436280545447,28.5795764720478,28.367286210417,28.4946603673955,1184039.23980807,0.0,1.0
2012-01-12,53.58,53.85,53.46,53.61,563900,28.436280545447,28.5795764720478,28.3725934669578,28.4522023150693,1062507.5228004,0.0,1.0
2012-01-13,53.48,53.56,52.98,53.36,696700,28.3832079800393,28.4256660323655,28.1178451530008,28.3195209015501,1312730.96494952,0.0,1.0
2012-01-17,53.57,54.08,53.39,53.89,744300,28.4309732889062,28.7016433724855,28.3354426711724,28.6008054982109,1402419.48788852,0.0,1.0
2012-01-18,53.53,53.61,53.13,53.61,659100,28.4097442627432,28.4522023150693,28.1974540011124,28.4522023150693,1241884.56867838,0.0,1.0
2012-01-19,52.99,53.55,52.785,53.49,756300,28.1231524095416,28.4203587758247,28.0143536504558,28.3885152365801,1425030.03988994,0.0,1.0
2012-01-20,53.63,53.63,53.0,53.07,765500,28.4628168281509,28.4628168281509,28.1284596660823,28.1656104618677,1442364.79642437,0.0,1.0
2012-01-23,53.27,53.85,53.07,53.61,875000,28.2717555926831,28.5795764720478,28.1656104618677,28.4522023150693,1648686.0834374,0.0,1.0
2012-01-24,52.96,53.28,52.77,53.08,553300,28.1072306399193,28.2770628492239,28.0063927656446,28.1709177184085,1042534.86853247,0.0,1.0
2012-01-25,54.06,54.1,52.46,52.82,922300,28.691028859404,28.7122578855671,27.8418678128807,28.0329290483485,1737809.34257635,0.0,1.0
2012-01-26,54.34,54.49,53.88,54.1,869600,28.8396320425456,28.9192408906571,28.5954982416701,28.7122578855671,1638511.33503675,0.0,1.0
2012-01-27,53.6,54.25,53.34,54.25,960000,28.4468950585286,28.7918667336786,28.3089063884685,28.7918667336786,1808844.16011417,0.0,1.0
2012-01-30,53.16,53.47,52.97,53.34,754500,28.2133757707347,28.3779007234985,28.11253789646,28.3089063884685,1421638.45708973,0.0,1.0
2012-01-31,53.21,53.58,53.04,53.43,827000,28.2399120534385,28.436280545447,28.1496886922454,28.3566716973355,1558243.87543169,0.0,1.0
2012-02-01,53.45,53.61,53.25,53.41,714900,28.367286210417,28.4522023150693,28.2611410796016,28.3460571842539,1347023.63548502,0.0,1.0
2012-02-02,53.55,53.72,53.29,53.51,433000,28.4203587758247,28.5105821370178,28.2823701057647,28.3991297496616,815864.084718162,0.0,1.0
2012-02-03,53.71,54.14,53.48,53.92,655300,28.505274880477,28.7334869117302,28.3832079800393,28.6167272678332,1234724.5605446,0.0,1.0
2012-02-06,53.17,53.56,53.04,53.42,582800,28.2186830272754,28.4256660323655,28.1496886922454,28.3513644407947,1098119.14220265,0.0,1.0
2012-02-07,54.38,54.47,53.06,53.16,1285500,28.8608610687086,28.9086263775756,28.160303205327,28.2133757707347,2422155.38315288,0.0,1.0
2012-02-08,54.52,54.5582,54.11,54.37,649500,28.9351626602794,28.9554363802652,28.7175651421078,28.8555538121679,1223796.12707724,0.0,1.0
2012-02-09,54.26,54.53,53.99,54.5,537600,28.7971739902194,28.9404699168202,28.6538780636186,28.9245481471979,1012952.72966393,0.0,1.0
2012-02-10,53.95,54.24,53.81,54.05,603900,28.6326490374555,28.7865594771379,28.5583474458847,28.6857216028632,1137876.02947182,0.0,1.0
2012-02-13,53.72,54.27,53.6,54.15,806000,28.5105821370178,28.8024812467602,28.4468950585286,28.7387941682709,1518675.40942919,0.0,1.0
2012-02-14,53.39,53.82,53.05,53.71,1033100,28.3354426711724,28.5636547024255,28.1549959487862,28.505274880477,1946580.10605619,0.0,1.0
2012-02-15,53.21,53.55,52.76,53.41,1296500,28.2399120534385,28.4203587758247,28.0010855091039,28.3460571842539,2442881.72248752,0.0,1.0
2012-02-16,54.0,54.28,53.49,53.49,1374800,28.6591853201594,28.8077885033009,28.3885152365801,28.3885152365801,2590415.57429683,0.0,1.0
2012-02-17,54.3,54.6,54.11,54.18,1099700,28.8184030163825,28.9776207126056,28.7175651421078,28.7547159378932,2072068.66966411,0.0,1.0
2012-02-21,54.34,54.59,54.15,54.36,847900,28.8396320425456,28.9723134560648,28.7387941682709,28.8502465556271,1597623.9201675,0.0,1.0
2012-02-22,54.38,54.61,54.11,54.48,1092300,28.8608610687086,28.9829279691464,28.7175651421078,28.9139336341163,2058125.49592991,0.0,1.0
2012-02-23,54.81,54.95,54.24,54.45,1008900,29.0890730999618,29.1633746915325,28.7865594771379,28.898011864494,1900982.15951998,0.0,1.0
2012-02-24,54.85,55.06,54.68,54.83,670500,29.1103021261248,29.221754513481,29.0200787649317,29.0996876130433,1263364.59307974,0.0,1.0
2012-02-27,54.32,54.72,54.22,54.64,1690400,28.829017529464,29.0413077910948,28.7759449640563,28.9988497387687,3185073.09193437,0.0,1.0
2012-02-28,54.39,54.68,54.14,54.55,821200,28.8661683252494,29.0200787649317,28.7334869117302,28.9510844299017,1547315.44196433,0.0,1.0
2012-02-29,53.99,54.44,53.67,54.33,981700,28.6538780636186,28.8927046079533,28.484045854314,28.8343247860048,1849731.57498342,0.0,1.0
2012-03-01,54.41,54.58,53.924,54.1,914200,28.8767828383309,28.967006199524,28.6188501704495,28.7122578855671,1722547.21997539,0.0,1.0
2012-03-02,54.35,54.51,54.09,54.36,668800,28.8449392990863,28.9298554037386,28.7069506290263,28.8502465556271,1260161.43154621,0.0,1.0
2012-03-05,54.36,54.47,53.73,54.2,583800,28.8502465556271,28.9086263775756,28.5158893935586,28.7653304509748,1100003.35486943,0.0,1.0
2012-03-06,53.87,54.18,53.75,54.1,885800,28.5901909851294,28.7547159378932,28.5265039066401,28.7122578855671,1669035.58023868,0.0,1.0
2012-03-07,54.29,54.32,53.5854,53.86,936700,28.8130957598417,28.829017529464,28.439146463979,28.5848837285886,1764942.00497807,0.0,1.0
2012-03-08,55.03,55.05,54.37,54.5,2953900,29.2058327438587,29.2164472569402,28.8555538121679,28.9245481471979,5565775.79641796,0.0,1.0
2012-03-09,55.38,55.44,54.83,55.03,2568200,29.3915867227857,29.4234302620303,29.0996876130433,29.2058327438587,4839034.97083875,0.0,1.0
2012-03-12,55.88,55.99,55.41,55.41,2461900,29.6569495498242,29.7153293717727,29.407508492408,29.407508492408,4638743.16435945,0.0,1.0
2012-03-13,56.46,56.49,55.88,56.0,1274300,29.9647704291888,29.9806921988112,29.6569495498242,29.7206366283134,2401052.20128488,0.0,1.0
2012-03-14,55.26,56.52,55.19,56.47,1760800,29.3278996442964,29.9966139684335,29.290748848511,29.9700776857296,3317721.66367607,0.0,1.0
2012-03-15,54.72,54.92,54.19,54.92,1019600,29.3531091128651,29.4603938683946,29.068804510712,29.4603938683946,1900736.02716064,0.5875,1.0
2012-03-16,55.04,55.11,54.43,54.71,1653300,29.5247647217122,29.5623143861476,29.1975462173473,29.3477448750886,3082078.14211916,0.0,1.0
2012-03-19,54.67,55.19,54.58,55.05,994400,29.3262879239827,29.6052282883594,29.2780097839944,29.5301289594887,1853758.24382948,0.0,1.0
2012-03-20,54.58,54.81,54.41,54.5,685500,29.2780097839944,29.4013872528533,29.1868177417944,29.2350958817827,1277907.55847256,0.0,1.0
2012-03-21,54.23,54.73,54.23,54.58,806100,29.0902614618179,29.3584733506416,29.0902614618179,29.2780097839944,1502729.80727167,0.0,1.0
2012-03-22,54.18,54.25,53.87,54.06,1274200,29.0634402729355,29.1009899373708,28.8971489018648,28.9990694196178,2375360.77462543,0.0,1.0
2012-03-23,54.66,54.72,54.25,54.29,1392500,29.3209236862062,29.3531091128651,29.1009899373708,29.1224468884767,2595895.3685967,0.0,1.0
2012-03-26,55.44,55.53,55.16,55.26,2093300,29.7393342327712,29.7876123727595,29.5891355750299,29.6427779527947,3902325.15266317,0.0,1.0
2012-03-27,55.34,55.62,55.2,55.43,1220700,29.6856918550065,29.8358905127477,29.6105925261358,29.7339699949947,2275626.19493428,0.0,1.0
2012-03-28,54.82,55.55,54.57,55.36,908600,29.4067514906298,29.7983408483124,29.272645546218,29.6964203305594,1693810.0767734,0.0,1.0
2012-03-29,54.86,54.95,54.32,54.62,1443000,29.4282084417357,29.476486581724,29.1385396018061,29.2994667351003,2690037.35503414,0.0,1.0
2012-03-30,55.03,55.35,54.84,55.1,1223100,29.5194004839358,29.6910560927829,29.4174799661828,29.5569501483711,2280100.26953725,0.0,1.0
2012-04-02,55.2,55.6,54.92,55.05,1305200,29.6105925261358,29.8251620371948,29.4603938683946,29.5301289594887,2433150.90491376,0.0,1.0
2012-04-03,55.22,55.43,54.81,55.29,1400500,29.6213210016888,29.7339699949947,29.4013872528533,29.6588706661241,2610808.95060659,0.0,1.0
2012-04-04,55.19,55.32,54.8001,54.85,894400,29.6052282883594,29.6749633794535,29.3960766574546,29.4228442039592,1667338.46870584,0.0,1.0
2012-04-05,54.78,55.03,54.61,55.0,627600,29.3852945395239,29.5194004839358,29.2941024973239,29.5033077706063,1169970.50867597,0.0,1.0
2012-04-09,54.48,54.68,54.26,54.32,982500,29.2243674062297,29.3316521617592,29.1063541751473,29.1385396018061,1831574.29058977,0.0,1.0
2012-04-10,53.83,54.34,53.72,54.31,1291600,28.8756919507589,29.1492680773591,28.8166853352177,29.1331753640297,2407797.81549694,0.0,1.0
2012-04-11,54.12,54.24,53.88,54.24,1055500,29.0312548462766,29.0956256995943,28.9025131396413,29.0956256995943,1967660.72643003,0.0,1.0
2012-04-12,54.52,54.575,53.7,54.1,755500,29.2458243573356,29.2753276651062,28.8059568596647,29.0205263707237,1408401.40105911,0.0,1.0
2012-04-13,54.25,54.84,54.25,54.37,1493300,29.1009899373708,29.4174799661828,29.1009899373708,29.1653607906885,2783806.50192133,0.0,1.0
2012-04-16,55.01,55.15,54.38,54.49,961500,29.5086720083828,29.5837713372535,29.170725028465,29.2297316440062,1792426.13781381,0.0,1.0
2012-04-17,55.36,55.43,54.72,55.32,704200,29.6964203305594,29.7339699949947,29.3531091128651,29.6749633794535,1312768.05642068,0.0,1.0
2012-04-18,55.13,55.34,54.91,55.09,864100,29.5730428617005,29.6856918550065,29.4550296306181,29.5515859105946,1610853.27684338,0.0,1.0
2012-04-19,54.72,55.14,54.53,55.14,1004200,29.3531091128651,29.578407099477,29.2511885951121,29.578407099477,1872027.3817916,0.0,1.0
2012-04-20,55.46,55.65,54.74,54.9,1253800,29.7500627083241,29.8519832260772,29.363837588418,29.4496653928416,2337331.14050021,0.0,1.0
2012-04-23,55.27,55.32,54.9,55.13,891100,29.6481421905711,29.6749633794535,29.4496653928416,29.5730428617005,1661186.61612677,0.0,1.0
2012-04-24,55.98,56.015,55.35,55.39,860100,30.0290030727008,30.0477779049184,29.6910560927829,29.7125130438888,1603396.48583843,0.0,1.0
2012-04-25,56.24,56.43,55.85,56.24,839200,30.1684732548891,30.2703937726421,29.9592679816066,30.1684732548891,1564434.75283759,0.0,1.0
2012-04-26,56.53,56.6,55.86,56.2,899400,30.3240361504069,30.3615858148422,29.9646322193831,30.1470163037832,1676659.45746202,0.0,1.0
2012-04-27,56.4,56.65,55.84,56.5,833100,30.2543010593127,30.3884070037245,29.9539037438302,30.3079434370774,1553063.14655505,0.0,1.0
2012-04-30,56.38,56.78,56.22,56.4,1057300,30.2435725837597,30.4581420948187,30.1577447793362,30.2543010593127,1971016.28238226,0.0,1.0
2012-05-01,56.8,57.0,56.09,56.49,877200,30.4688705703716,30.5761553259011,30.088009688242,30.302579199301,1635274.26738458,0.0,1.0
2012-05-02,56.31,56.66,56.14,56.66,740000,30.2060229193244,30.393771241501,30.1148308771244,30.393771241501,1379506.33591494,0.0,1.0
2012-05-03,56.15,56.73,56.05,56.15,665000,30.1201951149008,30.4313209059363,30.0665527371361,30.1201951149008,1239691.50457221,0.0,1.0
2012-05-04,55.76,56.44,55.69,55.91,1007500,29.9109898416184,30.2757580104186,29.873440177183,29.9914534082655,1878179.23437068,0.0,1.0
2012-05-07,55.48,55.86,55.38,55.71,862200,29.7607911838771,29.9646322193831,29.7071488061124,29.884168652736,1607311.30111603,0.0,1.0
2012-05-08,55.69,55.89,55.17,55.23,925000,29.873440177183,29.9807249327125,29.5944998128064,29.6266852394652,1724382.91989368,0.0,1.0
2012-05-09,55.58,55.75,55.19,55.23,1158000,29.8144335616418,29.9056256038419,29.6052282883594,29.6266852394652,2158740.99593176,0.0,1.0
2012-05-10,56.34,56.48,55.79,55.88,807900,30.2221156326538,30.2972149615245,29.9270825549478,29.9753606949361,1506085.3632239,0.0,1.0
2012-05-11,56.34,56.64,56.05,56.2,447000,30.2221156326538,30.3830427659481,30.0665527371361,30.1470163037832,833296.394802676,0.0,1.0
2012-05-14,56.28,56.43,55.82,55.85,831500,30.189930205995,30.2703937726421,29.9431752682772,29.9592679816066,1550080.43015307,0.0,1.0
2012-05-15,55.84,56.56,55.58,56.5,1170400,29.9539037438302,30.3401288637363,29.8144335616418,30.3079434370774,2181857.04804709,0.0,1.0
2012-05-16,55.89,56.05,55.63,55.89,548600,29.9807249327125,30.0665527371361,29.8412547505242,29.9807249327125,1022698.88632829,0.0,1.0
2012-05-17,55.07,56.0,55.04,56.0,961200,29.5408574350417,30.0397315482537,29.5247647217122,30.0397315482537,1791866.87848843,0.0,1.0
2012-05-18,55.06,55.54,54.95,55.23,921700,29.5354931972652,29.7929766105359,29.476486581724,29.6266852394652,1718231.0673146,0.0,1.0
2012-05-21,55.73,55.76,55.0,55.13,786100,29.8948971282889,29.9109898416184,29.5033077706063,29.5730428617005,1465445.85224694,0.0,1.0
2012-05-22,56.15,56.338,55.7,55.87,773400,30.1201951149008,30.2210427850986,29.8788044149595,29.9699964571596,1441770.54080624,0.0,1.0
2012-05-23,55.9,56.33,55.56,55.97,881000,29.986089170489,30.2167513948774,29.8037050860889,30.0236388349243,1642358.21883928,0.0,1.0
2012-05-24,56.45,56.46,55.87,55.94,737100,30.2811222481951,30.2864864859715,29.9699964571596,30.0075461215949,1374100.16243635,0.0,1.0
2012-05-25,56.56,56.8,56.42,56.45,533400,30.3401288637363,30.4688705703716,30.2650295348656,30.2811222481951,994363.080509499,0.0,1.0
2012-05-29,56.84,56.85,56.39,56.85,387500,30.4903275214775,30.495691759254,30.2489368215362,30.495691759254,722376.628604109,0.0,1.0
2012-05-30,56.25,56.92,56.16,56.61,527200,30.1738374926656,30.5332414236893,30.1255593526773,30.3669500526186,982805.054451834,0.0,1.0
2012-05-31,56.83,57.38,56.17,56.23,1344600,30.4849632837011,30.7799963614071,30.1309235904538,30.1631090171126,2506600.29631247,0.0,1.0
2012-06-01,56.36,56.75,56.2,56.29,600900,30.2328441082068,30.4420493814893,30.1470163037832,30.1952944437715,1120196.42871796,0.0,1.0
2012-06-04,56.8,56.82,56.18,56.35,859600,30.4688705703716,30.4795990459246,30.1362878282303,30.2274798704303,1602464.38696282,0.0,1.0
2012-06-05,57.15,57.5,56.44,56.61,696200,30.6566188925482,30.8443672147248,30.2757580104186,30.3669500526186,1297854.47441079,0.0,1.0
2012-06-06,57.76,57.76,57.075,57.37,670700,30.9838373969131,30.9838373969131,30.6163871092247,30.7746321236307,1250317.43175426,0.0,1.0
2012-06-07,57.59,58.03,57.54,58.0,2446000,30.8926453547131,31.1286718168779,30.8658241658307,31.1125791035485,4559827.69952425,0.0,1.0
2012-06-08,57.99,58.06,57.38,57.38,2481900,31.107214865772,31.1447645302074,30.7799963614071,30.7799963614071,4626752.39879365,0.0,1.0
2012-06-11,58.14,58.7,58.09,58.27,2441900,31.1876784324191,31.4880757479017,31.1608572435368,31.2574135235133,4552184.48874419,0.0,1.0
2012-06-12,58.64,58.65,58.03,58.42,870000,31.4558903212428,31.4612545590193,31.1286718168779,31.3378770901604,1621852.04357568,0.0,1.0
2012-06-13,58.77,58.99,58.31,58.49,1026400,31.525625412337,31.6436386434194,31.2788704746192,31.3754267545957,1913412.57186905,0.0,1.0
2012-06-14,59.47,59.55,58.68,58.79,1090900,31.9011220566902,31.944035958902,31.4773472723487,31.5363538878899,2033653.3268238,0.0,1.0
2012-06-15,60.09,60.25,59.68,59.84,1534500,32.2337047988316,32.3195326032551,32.0137710499961,32.0995988544197,2860611.44927226,0.0,1.0
2012-06-18,59.94,60.02,59.31,59.57,876300,32.4683902015523,32.5117247230092,32.1271308450795,32.2679680398143,1617740.25980163,0.5875,1.0
2012-06-19,59.46,60.14,59.39,59.89,771600,32.2083830728111,32.5767265051944,32.1704653665364,32.4413061256418,1424453.25169798,0.0,1.0
2012-06-20,59.08,59.61,58.89,59.61,799500,32.002544095891,32.2896353005427,31.899624607431,32.2896353005427,1475959.53179437,0.0,1.0
2012-06-21,58.48,59.69,58.42,59.34,832000,31.6775351849646,32.3329698219996,31.645034293872,32.1433812906258,1535957.88674536,0.0,1.0
2012-06-22,58.42,58.76,58.37,58.58,862800,31.645034293872,31.8292060100636,31.6179502179614,31.7317033367857,1592817.8662066,0.0,1.0
2012-06-25,58.15,58.28,57.83,58.07,543300,31.498780283955,31.5691988813224,31.3254421981276,31.4554457624982,1002987.88445764,0.0,1.0
2012-06-26,58.17,58.455,57.92,58.29,625200,31.5096139143193,31.6639931470093,31.3741935347666,31.5746156965046,1154183.73893413,0.0,1.0
2012-06-27,58.65,58.85,58.31,58.4,628500,31.7696210430604,31.8779573467026,31.5854493268688,31.6342006635077,1160275.8795907,0.0,1.0
2012-06-28,59.02,59.05,58.2,58.3,652100,31.9700432047984,31.9862936503447,31.5258643598656,31.5800325116867,1203843.91580126,0.0,1.0
2012-06-29,59.33,59.85,58.95,59.79,881200,32.1379644754437,32.4196388649133,31.9321254985236,32.3871379738207,1626786.16562501,0.0,1.0
2012-07-02,59.38,59.97,58.78,58.78,1340100,32.1650485513543,32.4846406470986,31.8400396404278,31.8400396404278,2473962.937533,0.0,1.0
2012-07-03,59.55,59.58,59.26,59.36,373600,32.2571344094501,32.2733848549964,32.100046769169,32.1542149209901,689704.166452003,0.0,1.0
2012-07-05,59.19,59.75,59.19,59.34,716300,32.0621290628942,32.3654707130922,32.0621290628942,32.1433812906258,1322363.74311983,0.0,1.0
2012-07-06,59.24,59.35,58.78,58.89,542000,32.0892131388048,32.1487981058079,31.8400396404278,31.899624607431,1000587.9502596,0.0,1.0
2012-07-09,58.97,59.31,58.6,59.18,667600,31.9429591288879,32.1271308450795,31.7425369671499,32.0567122477121,1232458.51585481,0.0,1.0
2012-07-10,58.99,59.27,58.87,59.0,490300,31.9537927592521,32.1054635843511,31.8887909770668,31.9592095744342,905144.41330679,0.0,1.0
2012-07-11,59.09,59.27,58.76,59.03,713600,32.0079609110732,32.1054635843511,31.8292060100636,31.9754600199805,1317379.26440083,0.0,1.0
2012-07-12,59.23,59.42,58.83,59.03,480500,32.0837963236227,32.1867158120827,31.8671237163384,31.9754600199805,887052.601660029,0.0,1.0
2012-07-13,59.99,60.1901,59.26,59.39,719700,32.4954742774628,32.6038647492568,32.100046769169,32.1704653665364,1328640.49409932,0.0,1.0
2012-07-16,60.24,60.55,59.84,59.99,856400,32.6308946570155,32.7988159276608,32.4142220497312,32.4954742774628,1581002.80553933,0.0,1.0
2012-07-17,60.6,60.78,60.16,60.39,763400,32.8259000035714,32.9234026768493,32.5875601355587,32.7121468847471,1409315.20521804,0.0,1.0
2012-07-18,60.86,60.87,60.52,60.57,445000,32.9667371983062,32.9721540134883,32.7825654821145,32.8096495580251,821515.937021256,0.0,1.0
2012-07-19,60.68,60.98,60.13,60.87,778700,32.8692345250282,33.0317389804915,32.5713096900123,32.9721540134883,1437560.58462574,0.0,1.0
2012-07-20,61.03,61.25,60.44,60.51,703500,33.058823056402,33.1779929904084,32.7392309606577,32.7771486669324,1298733.62178529,0.0,1.0
2012-07-23,60.17,60.73,60.04,60.05,701600,32.5929769507408,32.8963186009388,32.5225583533734,32.5279751685555,1295226.02564969,0.0,1.0
2012-07-24,59.37,60.15,59.1,60.0,1097300,32.1596317361722,32.5821433203765,32.0133777262553,32.5008910926449,2025729.07346837,0.0,1.0
2012-07-25,59.33,59.86,59.07,59.54,592300,32.1379644754437,32.4250556800954,31.9971272807089,32.251717594268,1093446.94269144,0.0,1.0
2012-07-26,60.12,60.55,59.82,60.06,996500,32.5658928748302,32.7988159276608,32.403388419367,32.5333919837376,1839641.86795884,0.0,1.0
2012-07-27,61.15,62.08,60.88,61.35,1170600,33.1238248385873,33.6275886505233,32.9775708286704,33.2321611422294,2161048.44017322,0.0,1.0
2012-07-30,61.66,62.22,61.15,61.15,842900,33.4000824128748,33.7034240630728,33.1238248385873,33.1238248385873,1556080.41194431,0.0,1.0
2012-07-31,61.37,61.96,61.32,61.69,1077500,33.2429947725937,33.562586868338,33.2159106966831,33.4163328584211,1989176.22952899,0.0,1.0
2012-08-01,61.2,61.2,61.2,61.2,894600,33.1509089144978,33.1509089144978,33.1509089144978,33.1509089144978,1651523.94889712,0.0,1.0
2012-08-02,60.94,61.39,60.42,60.79,791300,33.010071719763,33.2538284029579,32.7283973302934,32.9288194920314,1460821.48531443,0.0,1.0
2012-08-03,61.65,61.785,61.12,61.71,796000,33.3946655976927,33.4677926026511,33.107574393041,33.4271664887853,1469498.17049195,0.0,1.0
2012-08-06,61.45,62.19,61.35,61.85,594100,33.2863292940505,33.6871736175265,33.2321611422294,33.5030019013348,1096769.92850411,0.0,1.0
2012-08-07,60.8,61.75,60.78,61.72,726700,32.9342363072135,33.4488337495137,32.9234026768493,33.4325833039674,1341563.21670415,0.0,1.0
2012-08-08,60.7,60.88,60.37,60.79,525700,32.8800681553925,32.9775708286704,32.7013132543829,32.9288194920314,970496.467622638,0.0,1.0
2012-08-09,60.22,60.69,60.058,60.68,512900,32.6200610266513,32.8746513402103,32.5323086207012,32.8692345250282,946866.346288095,0.0,1.0
2012-08-10,60.51,60.59,60.03,60.2,598600,32.7771486669324,32.8204831883893,32.5171415381913,32.6092273962871,1105077.39303578,0.0,1.0
2012-08-13,60.21,60.44,60.09,60.37,592500,32.6146442114692,32.7392309606577,32.5496424292839,32.7013132543829,1093816.16333729,0.0,1.0
2012-08-14,60.01,60.6,59.88,60.33,708300,32.506307907827,32.8259000035714,32.4358893104596,32.6796459936545,1307594.91728574,0.0,1.0
2012-08-15,60.24,60.31,59.75,60.0,694000,32.6308946570155,32.6688123632903,32.3654707130922,32.5008910926449,1281195.64110731,0.0,1.0
2012-08-16,60.39,60.43,60.0,60.34,767500,32.7121468847471,32.7338141454756,32.5008910926449,32.6850628088366,1416884.22845801,0.0,1.0
2012-08-17,60.53,60.62,60.05,60.62,837900,32.7879822972966,32.8367336339356,32.5279751685555,32.8367336339356,1546849.895798,0.0,1.0
2012-08-20,60.45,60.5387,60.15,60.47,555100,32.7446477758398,32.7926949265051,32.5821433203765,32.755481406204,1024771.90256292,0.0,1.0
2012-08-21,59.86,60.605,59.85,60.6,646100,32.4250556800954,32.8286084111624,32.4196388649133,32.8259000035714,1192767.29642569,0.0,1.0
2012-08-22,59.49,60.01,59.46,59.76,443900,32.2246335183575,32.506307907827,32.2083830728111,32.3708875282744,819485.223469068,0.0,1.0
2012-08-23,58.53,59.45,58.46,59.42,763400,31.7046192608751,32.202966257629,31.6667015546004,32.1867158120827,1409315.20521804,0.0,1.0
2012-08-24,58.74,58.83,58.35,58.45,1015900,31.8183723796994,31.8671237163384,31.6071165875972,31.6612847394183,1875456.2706065,0.0,1.0
2012-08-27,58.98,59.09,58.67,58.74,473400,31.94837594407,32.0079609110732,31.7804546734246,31.8183723796994,873945.268732275,0.0,1.0
2012-08-28,58.97,59.08,58.68,59.03,424800,31.9429591288879,32.002544095891,31.7858714886067,31.9754600199805,784224.651790178,0.0,1.0
2012-08-29,58.86,59.06,58.68,58.9,417900,31.8833741618847,31.9917104655268,31.7858714886067,31.9050414226131,771486.539508276,0.0,1.0
2012-08-30,58.58,58.7899,58.42,58.72,396600,31.7317033367857,31.8454022874581,31.645034293872,31.8075387493352,732164.540725011,0.0,1.0
2012-08-31,58.4,58.7678,58.22,58.74,1930400,31.6342006635077,31.8334311259056,31.5366979902298,31.8183723796994,3563717.67376592,0.0,1.0
2012-09-04,59.42,59.45,58.42,58.6,2314000,32.1867158120827,32.202966257629,31.645034293872,31.7425369671499,4271882.87251053,0.0,1.0
2012-09-05,59.1,59.57,59.02,59.37,676900,32.0133777262553,32.2679680398143,31.9700432047984,32.1596317361722,1249627.27588694,0.0,1.0
2012-09-06,59.69,59.75,59.29,59.41,431200,32.3329698219996,32.3654707130922,32.1162972147153,32.1812989969006,796039.712457451,0.0,1.0
2012-09-07,59.49,59.8,59.36,59.69,440900,32.2246335183575,32.3925547890028,32.1542149209901,32.3329698219996,813946.913781284,0.0,1.0
2012-09-10,59.48,59.68,59.44,59.68,355700,32.2192167031753,32.3275530068175,32.1975494424469,32.3275530068175,656658.918648227,0.0,1.0
2012-09-11,59.61,59.85,59.45,59.61,742900,32.2896353005427,32.4196388649133,32.202966257629,32.2896353005427,1371470.08901818,0.0,1.0
2012-09-12,59.24,59.67,59.115,59.67,1004900,32.0892131388048,32.3221361916354,32.0215029490284,32.3221361916354,1855149.13508463,0.0,1.0
2012-09-13,59.27,59.29,58.57,58.68,759300,32.4413061256418,32.4522530823233,32.0581626417891,32.1183709035373,1387234.86735415,0.62,1.0
2012-09-14,58.81,59.52,58.61,59.17,767300,32.1895261219671,32.5781430841606,32.0800565551521,32.3865713422342,1401850.80168687,0.0,1.0
2012-09-17,58.52,59.02,58.313,58.78,721900,32.0307952500853,32.3044691671229,31.9174942484317,32.1731056869449,1318905.37434869,0.0,1.0
2012-09-18,58.46,58.585,58.06,58.52,938000,31.9979543800408,32.0663728593002,31.7790152464107,32.0307952500853,1713718.30051125,0.0,1.0
2012-09-19,58.56,58.72,58.37,58.46,644900,32.0526891634483,32.1402648169003,31.948693074974,31.9979543800408,1178227.00639627,0.0,1.0
2012-09-20,58.78,58.91,58.35,58.44,588600,32.1731056869449,32.2442609053746,31.9377461182925,31.9870074233593,1075367.36852977,0.0,1.0
2012-09-21,58.81,58.92,58.53,58.92,1078300,32.1895261219671,32.2497343837154,32.036268728426,32.2497343837154,1970045.2488713,0.0,1.0
2012-09-24,59.55,59.6,58.71,58.79,515600,32.5945635191828,32.6219309108866,32.1347913385596,32.1785791652856,941996.967743712,0.0,1.0
2012-09-25,59.71,60.09,59.34,59.61,796000,32.6821391726349,32.8901313495835,32.479620474027,32.6274043892273,1454285.4661055,0.0,1.0
2012-09-26,60.0,60.905,59.8,59.85,769800,32.8408700445167,33.3362198343548,32.7314004777016,32.7587678694054,1406418.28116584,0.0,1.0
2012-09-27,59.76,60.11,59.42,60.11,966500,32.7095065643386,32.901078306265,32.523408300753,32.901078306265,1765787.56657156,0.0,1.0
2012-09-28,59.94,60.09,59.33,59.69,1038800,32.8080291744722,32.8901313495835,32.4741469956863,32.6711922159534,1897879.0731035,0.0,1.0
2012-10-01,59.51,60.16,59.47,59.93,527000,32.5726696058198,32.9284456979687,32.5507756924568,32.8025556961314,962824.674167835,0.0,1.0
2012-10-02,59.8,59.98,59.51,59.64,487800,32.7314004777016,32.8299230878352,32.5726696058198,32.6438248242496,891206.595937515,0.0,1.0
2012-10-03,60.23,60.2512,59.8108,59.92,700800,32.966760046354,32.9783638204364,32.7373118343097,32.7970822177907,1280355.84754615,0.0,1.0
2012-10-04,60.58,60.96,60.3208,60.43,355300,33.1583317882804,33.366323965229,33.0164592296881,33.0762296131691,649130.183551862,0.0,1.0
2012-10-05,60.67,61.08,60.57,60.75,473100,33.2075930933471,33.432005705318,33.1528583099396,33.2513809200732,864349.816601144,0.0,1.0
2012-10-08,60.68,60.89,60.4,60.64,233900,33.2130665716879,33.3280096168437,33.0598091781468,33.1911726583249,427333.380052859,0.0,1.0
2012-10-09,60.72,60.88,60.47,60.56,232600,33.2349604850509,33.3225361385029,33.0981235265321,33.1473848315989,424958.290723792,0.0,1.0
2012-10-10,60.59,61.01,60.4,60.82,632900,33.1638052666211,33.3936913569327,33.0598091781468,33.2896952684584,1156303.1048972,0.0,1.0
2012-10-11,60.76,61.03,60.53,60.91,754000,33.2568543984139,33.4046383136142,33.1309643965766,33.3389565735252,1377551.81085872,0.0,1.0
2012-10-12,60.38,60.94,60.25,60.94,447700,33.0488622214653,33.3553770085475,32.9777070030355,33.3553770085475,817944.225094762,0.0,1.0
2012-10-15,60.78,60.81,60.13,60.5,531000,33.2678013550954,33.2842217901177,32.9120252629465,33.1145439615543,970132.641334195,0.0,1.0
2012-10-16,60.94,61.26,60.67,60.91,450800,33.3553770085475,33.5305283154516,33.2075930933471,33.3389565735252,823607.89964869,0.0,1.0
2012-10-17,61.59,61.69,61.06,61.06,542000,33.7111531006964,33.7658878841039,33.4210587486365,33.4210587486365,990229.551041682,0.0,1.0
2012-10-18,61.69,61.92,61.51,61.56,575200,33.7658878841039,33.8917778859412,33.6673652739704,33.6947326656741,1050885.67852246,0.0,1.0
2012-10-19,61.41,61.97,61.17,61.61,564700,33.6126304905628,33.919145277645,33.4812670103848,33.7221000573779,1031702.26471077,0.0,1.0
2012-10-22,61.55,61.64,61.11,61.42,580900,33.6892591873334,33.7385204924002,33.4484261403403,33.6181039689036,1061299.53173453,0.0,1.0
2012-10-23,60.74,61.34,60.425,61.16,788000,33.2459074417324,33.5743161421776,33.0734928739987,33.475793532044,1439669.53177278,0.0,1.0
2012-10-24,61.02,61.66,60.91,61.13,749100,33.3991648352735,33.7494674490817,33.3389565735252,33.4593730970218,1368599.55107993,0.0,1.0
2012-10-25,61.6,61.62,60.79,61.22,619300,33.7166265790371,33.7275735357187,33.2732748334362,33.5086344020885,1131456.01653158,0.0,1.0
2012-10-26,61.66,61.83,61.18,61.61,670600,33.7494674490817,33.8425165808745,33.4867404887255,33.7221000573779,1225180.69544013,0.0,1.0
2012-10-31,62.1,62.49,61.8,61.8,561500,33.9903004960748,34.2037661513641,33.8260961458522,33.8260961458522,1025855.89097768,0.0,1.0
2012-11-01,61.62,62.32,61.53,62.2,656800,33.7275735357187,34.1107170195713,33.6783122306519,34.0450352794823,1199968.20871619,0.0,1.0
2012-11-02,61.28,62.09,61.22,61.83,459800,33.5414752721331,33.984827017734,33.5086344020885,33.8425165808745,840050.825772998,0.0,1.0
2012-11-05,60.39,61.14,60.38,61.13,754600,33.0543356998061,33.4648465753625,33.0488622214653,33.4593730970218,1378648.00593368,0.0,1.0
2012-11-06,60.76,61.19,60.48,60.52,686900,33.2568543984139,33.4922139670663,33.1035970048728,33.1254909182358,1254960.66164305,0.0,1.0
2012-11-07,59.46,60.56,58.9,60.44,891700,32.5453022141161,33.1473848315989,32.2387874270339,33.0817030915098,1629128.58056064,0.0,1.0
2012-11-08,59.31,60.1,59.18,59.45,623500,32.4632000390048,32.8956048279242,32.392044820575,32.5398287357753,1139129.38205625,0.0,1.0
2012-11-09,59.19,59.72,59.08,59.09,547600,32.3975182989157,32.6876126509756,32.3373100371674,32.3427835155082,1000460.70507459,0.0,1.0
2012-11-12,58.56,59.27,58.33,59.15,463100,32.0526891634483,32.4413061256418,31.926799161611,32.3756243855527,846079.898685245,0.0,1.0
2012-11-13,58.95,59.26,58.3,58.33,887200,32.2661548187377,32.435832647301,31.9103787265887,31.926799161611,1620907.11749849,0.0,1.0
2012-11-14,58.76,59.2,58.59,59.08,946200,32.1621587302634,32.4029917772565,32.0691095984706,32.3373100371674,1728699.63320228,0.0,1.0
2012-11-15,58.64,59.21,58.2,58.73,832000,32.0964769901743,32.4084652555972,31.8556439431812,32.1457382952411,1520057.17060273,0.0,1.0
2012-11-16,59.3,59.34,58.34,58.69,851400,32.457726560664,32.479620474027,31.9322726399517,32.1238443818781,1555500.81135957,0.0,1.0
2012-11-19,59.18,59.73,58.85,59.62,779600,32.392044820575,32.6930861293164,32.2114200353301,32.6328778675681,1424322.80072342,0.0,1.0
2012-11-20,59.29,59.38,58.66,59.21,675300,32.4522530823233,32.50151438739,32.1074239468558,32.4084652555972,1233767.5568606,0.0,1.0
2012-11-21,59.02,59.4,58.45,59.39,761800,32.3044691671229,32.5124613440715,31.9924809017,32.5069878657308,1391802.34683313,0.0,1.0
2012-11-23,58.88,59.16,58.54,59.04,335000,32.2278404703524,32.3810978638935,32.0417422067668,32.3154161238044,612042.250182589,0.0,1.0
2012-11-26,59.27,59.74,58.73,58.77,591400,32.4413061256418,32.6985596076571,32.1457382952411,32.1676322086041,1080482.94554622,0.0,1.0
2012-11-27,59.26,59.73,59.13,59.27,512900,32.435832647301,32.6930861293164,32.3646774288712,32.4413061256418,937064.089906418,0.0,1.0
2012-11-28,59.58,59.6977,59.01,59.26,514700,32.6109839542051,32.6754067942757,32.2989956887822,32.435832647301,940352.675131279,0.0,1.0
2012-11-29,59.89,59.9,59.35,59.69,524200,32.7806617827684,32.7861352611092,32.4850939523678,32.6711922159534,957709.097151384,0.0,1.0
2012-11-30,60.58,60.69,59.9108,60.45,905200,33.1583317882804,33.2185400500286,32.7920466177172,33.0871765698506,1653792.9697471,0.0,1.0
2012-12-03,60.58,60.75,59.84,60.51,690800,33.1583317882804,33.2513809200732,32.7532943910647,33.1200174398951,1262085.92963025,0.0,1.0
2012-12-04,60.49,60.98,60.45,60.61,834600,33.1090704832136,33.3772709219105,33.0871765698506,33.1747522233026,1524807.34926086,0.0,1.0
2012-12-05,61.57,61.9,60.5,60.53,908300,33.7002061440149,33.8808309292597,33.1145439615543,33.1309643965766,1659456.64430103,0.0,1.0
2012-12-06,61.2,61.81,61.05,61.68,735200,33.497687445407,33.831569624193,33.4155852702957,33.7604144057632,1343204.36517684,0.0,1.0
2012-12-07,61.05,61.46,60.895,61.16,976300,33.4155852702957,33.6399978822666,33.3307463560141,33.475793532044,1783692.08612914,0.0,1.0
2012-12-10,61.15,61.28,60.78,60.96,873700,33.4703200537033,33.5414752721331,33.2678013550954,33.366323965229,1596242.72831202,0.0,1.0
2012-12-11,61.29,61.45,61.05,61.23,711200,33.5469487504738,33.6345244039259,33.4155852702957,33.5141078804293,1299356.56217868,0.0,1.0
2012-12-12,61.55,62.0,61.14,61.29,946400,33.6892591873334,33.9355657126673,33.4648465753625,33.5469487504738,1729065.0315606,0.0,1.0
2012-12-13,60.94,61.48,60.75,61.39,658600,33.3553770085475,33.6509448389481,33.2513809200732,33.6016835338813,1203256.79394105,0.0,1.0
2012-12-14,60.55,61.18,60.53,60.87,909600,33.1419113532581,33.4867404887255,33.1309643965766,33.3170626601622,1661831.7336301,0.0,1.0
2012-12-17,61.21,61.22,60.05,60.19,893300,33.8425165808745,33.848045500427,33.201161912784,33.2785667865191,1615686.37690794,0.62,1.0
2012-12-18,61.31,61.55,60.93,61.21,833300,33.8978057763995,34.0304998456596,33.6877068334044,33.8425165808745,1507166.07844776,0.0,1.0
2012-12-19,60.9,61.41,60.83,61.41,394400,33.6711200747469,33.9530949719245,33.6324176378793,33.9530949719245,713340.095211565,0.0,1.0
2012-12-20,61.18,61.27,60.76,60.97,535500,33.8259298222169,33.8756900981895,33.5937152010118,33.7098225116144,968543.663757085,0.0,1.0
2012-12-21,61.13,61.28,60.23,60.66,1885600,33.7982852244544,33.881219017742,33.3006824647291,33.5384260054868,3410431.24627518,0.0,1.0
2012-12-24,60.95,61.11,60.5825,61.04,191600,33.6987646725094,33.7872273853494,33.4955768789549,33.7485249484819,346541.486416166,0.0,1.0
2012-12-26,60.28,61.15,60.2,61.01,436100,33.3283270624916,33.8093430635594,33.2840957060716,33.7319381898244,788761.70264139,0.0,1.0
2012-12-27,60.08,60.5,59.4,60.19,587200,33.2177486714416,33.4499632926467,32.8417821418713,33.2785667865191,1062051.98759694,0.0,1.0
2012-12-28,59.41,60.27,59.38,59.89,965500,32.8473110614238,33.3227981429391,32.8307243027663,33.112699199944,1746272.46938836,0.0,1.0
2012-12-31,60.05,60.08,58.8633,59.21,916400,33.201161912784,33.2177486714416,32.5450450294884,32.7367326703737,1657466.69181511,0.0,1.0
2013-01-02,61.48,61.48,60.49,60.83,662400,33.9917974087921,33.9917974087921,33.4444343730942,33.6324176378793,1198064.09500036,0.0,1.0
2013-01-03,61.43,61.76,61.19,61.45,548100,33.9641528110295,34.1466071562622,33.8314587417695,33.9752106501345,991332.926433722,0.0,1.0
2013-01-04,61.64,61.77,61.24,61.43,581800,34.0802601216321,34.1521360758147,33.859103339532,33.9641528110295,1052285.16073552,0.0,1.0
2013-01-07,60.95,61.5496,60.86,61.38,409800,33.6987646725094,34.0302786888775,33.6490043965368,33.936508213267,741193.638483011,0.0,1.0
2013-01-08,60.71,61.19,60.66,60.91,728900,33.5660706032493,33.8314587417695,33.5384260054868,33.6766489942994,1318340.75912705,0.0,1.0
2013-01-09,60.79,60.79,60.33,60.74,677300,33.6103019596693,33.6103019596693,33.3559716602541,33.5826573619068,1225013.3024513,0.0,1.0
2013-01-10,61.41,61.48,60.81,61.15,624900,33.9530949719245,33.9917974087921,33.6213597987743,33.8093430635594,1130238.90846275,0.0,1.0
2013-01-11,61.46,61.56,61.22,61.37,349300,33.9807395696871,34.0360287652121,33.848045500427,33.9309792937145,631769.004202332,0.0,1.0
2013-01-14,61.31,61.59,61.21,61.37,344200,33.8978057763995,34.0526155238696,33.8425165808745,33.9309792937145,622544.778833218,0.0,1.0
2013-01-15,61.33,61.35,60.86,61.24,547400,33.9088636155045,33.9199214546095,33.6490043965368,33.859103339532,990066.856285019,0.0,1.0
2013-01-16,61.01,61.5,60.91,61.18,391600,33.7319381898244,34.0028552478971,33.6766489942994,33.8259298222169,708275.814616758,0.0,1.0
2013-01-17,61.28,61.56,61.06,61.17,417100,33.881219017742,34.0360287652121,33.7595827875869,33.8204009026645,754396.941462333,0.0,1.0
2013-01-18,61.9,61.91,61.2001,61.41,708300,34.2240120299972,34.2295409495497,33.8370429505175,33.9530949719245,1281082.12332239,0.0,1.0
2013-01-22,62.65,62.65,61.81,61.87,497500,34.638680996435,34.638680996435,34.1742517540247,34.2074252713397,899814.141398971,0.0,1.0
2013-01-23,62.34,62.5,62.05,62.5,623600,34.4672844903074,34.5557472031474,34.3069458232848,34.5557472031474,1127887.63532944,0.0,1.0
2013-01-24,62.5,62.98,62.38,62.47,405200,34.5557472031474,34.8211353416676,34.4894001685174,34.5391604444899,732873.748934399,0.0,1.0
2013-01-25,62.75,62.79,62.11,62.63,385800,34.69397019196,34.71608587017,34.3401193405998,34.62762315733,697785.519098941,0.0,1.0
2013-01-28,62.46,62.94,62.12,62.94,386000,34.5336315249374,34.7990196634576,34.3456482601523,34.7990196634576,698147.253427142,0.0,1.0
2013-01-29,62.85,62.86,62.35,62.47,623700,34.7492593874851,34.7547883070376,34.4728134098599,34.5391604444899,1128068.50249354,0.0,1.0
2013-01-30,63.37,63.43,62.7,62.85,636300,35.0367632042152,35.0699367215303,34.6663255941975,34.7492593874851,1150857.76517018,0.0,1.0
2013-01-31,63.31,63.48,63.06,63.31,631800,35.0035896869002,35.0975813192928,34.8653666980876,35.0035896869002,1142718.74278567,0.0,1.0
2013-02-01,63.97,63.99,63.36,63.49,561300,35.3684983773655,35.3795562164705,35.0312342846627,35.1031102388453,1015207.39209496,0.0,1.0
2013-02-04,63.64,63.84,63.5401,63.84,406200,35.1860440321328,35.2966224231829,35.1308101258033,35.2966224231829,734682.420575402,0.0,1.0
2013-02-05,63.87,64.28,63.76,63.84,680800,35.3132091818404,35.5398948834931,35.2523910667629,35.2966224231829,1231343.65319481,0.0,1.0
2013-02-06,64.04,64.09,63.35,63.7,558700,35.407200814233,35.4348454119955,35.0257053651102,35.2192175494479,1010504.84582835,0.0,1.0
2013-02-07,64.16,64.43,63.64,63.88,537500,35.473547848863,35.6228286767806,35.1860440321328,35.3187381013929,972161.00703909,0.0,1.0
2013-02-08,64.28,64.28,63.78,64.25,480600,35.5398948834931,35.5398948834931,35.2634489058679,35.5233081248356,869247.59066602,0.0,1.0
2013-02-11,64.4,64.52,64.2,64.21,261000,35.6062419181231,35.6725889527532,35.495663527073,35.5011924466255,472063.298301772,0.0,1.0
2013-02-12,64.51,64.56,63.92,64.23,552600,35.6670600332006,35.6947046309632,35.3408537796029,35.5122502857306,999471.948818236,0.0,1.0
2013-02-13,64.4,64.68,64.255,64.48,407400,35.6062419181231,35.7610516655932,35.5260725846118,35.6504732745431,736852.826544605,0.0,1.0
2013-02-14,64.36,64.56,63.89,64.24,699000,35.5841262399131,35.6947046309632,35.3242670209454,35.517779205283,1264261.47706107,0.0,1.0
2013-02-15,64.42,64.59,64.25,64.37,588300,35.6172997572281,35.7112913896207,35.5233081248356,35.5896551594656,1064041.52640204,0.0,1.0
2013-02-19,64.75,65.14,64.47,64.56,977200,35.7997541024607,36.0153819650084,35.6449443549906,35.6947046309632,1767433.92758809,0.0,1.0
2013-02-20,64.86,65.37,64.24,64.54,745900,35.8605722175383,36.142547114716,35.517779205283,35.6836467918582,1349088.1770241,0.0,1.0
2013-02-21,64.83,64.91,64.45,64.85,767300,35.8439854588808,35.8882168153008,35.6338865158856,35.8550432979858,1387793.75014157,0.0,1.0
2013-02-22,65.62,65.64,64.93,65.03,614900,36.2807701035285,36.2918279426336,35.8992746544058,35.9545638499308,1112152.19205272,0.0,1.0
2013-02-25,65.34,66.18,65.29,65.77,1715600,36.1259603560584,36.5903895984688,36.0983157582959,36.3637038968161,3102957.06730468,0.0,1.0
2013-02-26,65.79,65.81,65.071,65.46,1190700,36.3747617359211,36.3858195750261,35.9772324200961,36.1923073906885,2153585.32294222,0.0,1.0
2013-02-27,66.26,66.29,65.7,65.8,769900,36.6346209548888,36.6512077135463,36.3250014599486,36.3802906554736,1392496.29640818,0.0,1.0
2013-02-28,66.8,67.01,66.18,66.3,1183200,36.933182610724,37.0492899213265,36.5903895984688,36.6567366330988,2140020.2856347,0.0,1.0
2013-03-01,66.43,66.74,66.08,66.66,1316900,36.7286125872813,36.9000090934089,36.5351004029437,36.8557777369889,2381839.6840368,0.0,1.0
2013-03-04,67.08,67.45,66.37,66.37,976500,37.0879923581941,37.2925623816367,36.6954390699663,36.6954390699663,1766167.85743939,0.0,1.0
2013-03-05,67.52,67.775,67.21,67.27,1066300,37.3312648185042,37.4722522670931,37.1598683123766,37.1930418296916,1928586.57080145,0.0,1.0
2013-03-06,66.81,67.7,66.61,67.7,977900,36.9387115302765,37.4307853704493,36.8281331392264,37.4307853704493,1768699.99773679,0.0,1.0
2013-03-07,66.49,67.25,66.48,66.82,688600,36.7617861045964,37.1819839905866,36.7562571850439,36.944240449829,1245451.29199463,0.0,1.0
2013-03-08,66.65,66.76,66.08,66.61,2052300,36.8502488174364,36.911066932514,36.5351004029437,36.8281331392264,3711936.80883037,0.0,1.0
2013-03-11,66.75,66.84,66.52,66.58,2648000,36.9055380129615,36.955298288934,36.7783728632539,36.8115463805689,4789362.50537582,0.0,1.0
2013-03-12,66.66,66.7,66.32,66.64,3571400,36.8557777369889,36.8778934151989,36.6677944722038,36.8447198978839,6459489.89867796,0.0,1.0
2013-03-13,66.89,67.0,66.52,66.74,466500,36.9829428866965,37.043761001774,36.7783728632539,36.9000090934089,843745.32052788,0.0,1.0
2013-03-14,66.41,66.66,66.18,66.36,678800,37.0603477604316,37.1998611912418,36.9319954040861,37.0324450742695,1216370.34523809,0.62,1.0
2013-03-15,66.36,66.62,66.02,66.15,1161100,37.0324450742695,37.1775390423122,36.8427068083676,36.9152537923889,2080624.05400111,0.0,1.0
2013-03-18,66.1,66.36,65.87,66.0,616200,36.8873511062269,37.0324450742695,36.7589987498814,36.8315457339028,1104194.76537377,0.0,1.0
2013-03-19,66.02,66.52,65.74,66.26,778800,36.8427068083676,37.1217336699881,36.6864517658601,36.9766397019454,1395564.56227376,0.0,1.0
2013-03-20,66.47,66.68,66.3,66.35,627500,37.093830983826,37.2110222657066,36.998961850875,37.0268645370371,1124443.7118988,0.0,1.0
2013-03-21,66.2,66.5,66.07,66.28,553300,36.943156478551,37.1105725955232,36.8706094945296,36.9878007764102,991481.602858334,0.0,1.0
2013-03-22,66.28,66.63,66.14,66.27,458800,36.9878007764102,37.1831195795446,36.9096732551565,36.9822202391778,822143.067759633,0.0,1.0
2013-03-25,66.06,66.95,65.82,66.62,719500,36.8650289572972,37.3616967709817,36.7310960637194,37.1775390423122,1289302.39157161,0.0,1.0
2013-03-26,66.82,66.82,66.35,66.37,579200,37.2891497869603,37.2891497869603,37.0268645370371,37.0380256115019,1037892.90507057,0.0,1.0
2013-03-27,66.99,67.02,66.28,66.47,795900,37.3840189199113,37.4007605316085,36.9878007764102,37.093830983826,1426206.77338686,0.0,1.0
2013-03-28,68.34,68.375,66.87,66.97,1241300,38.1373914462866,38.1569233266,37.3170524731224,37.3728578454465,2224337.81606371,0.0,1.0
2013-04-01,68.39,68.64,68.13,68.34,592300,38.1652941324486,38.3048075632589,38.020200164406,38.1373914462866,1061367.34750225,0.0,1.0
2013-04-02,68.53,68.92,68.24,68.48,791200,38.2434216537024,38.4610626057663,38.0815860739625,38.2155189675403,1417784.64518618,0.0,1.0
2013-04-03,68.43,68.91,68.22,68.58,645000,38.1876162813783,38.4554820685339,38.0704249994977,38.2713243398644,1155802.69988004,0.0,1.0
2013-04-04,68.84,68.91,68.459,68.5,463300,38.4164183079071,38.4554820685339,38.2037998393523,38.2266800420051,830206.807526236,0.0,1.0
2013-04-05,68.83,68.88,68.33,68.43,561400,38.4108377706747,38.4387404568367,38.1318109090542,38.1876162813783,1005996.33443822,0.0,1.0
2013-04-08,69.45,69.47,68.56,68.74,509600,38.756831079084,38.7679921535489,38.2601632653996,38.360612935583,913173.730013751,0.0,1.0
2013-04-09,68.58,69.5,68.54,69.43,961100,38.2713243398644,38.7847337652461,38.2490021909348,38.7456700046192,1722235.61992978,0.0,1.0
2013-04-10,69.24,69.27,68.67,68.67,787100,38.6396397972034,38.6563814089007,38.3215491749561,38.3215491749561,1410437.68228772,0.0,1.0
2013-04-11,69.55,69.61,69.03,69.31,644100,38.8126364514081,38.8461196748026,38.5224485153228,38.6787035578303,1154189.95192672,0.0,1.0
2013-04-12,70.35,70.42,69.43,69.43,766700,39.2590794300009,39.2981431906278,38.7456700046192,38.7456700046192,1373882.06201244,0.0,1.0
2013-04-15,70.39,70.86,70.05,70.17,1630600,39.2814015789305,39.5436868288538,39.0916633130286,39.1586297598175,2921940.90298356,0.0,1.0
2013-04-16,71.36,71.4,69.95,70.5,1450400,39.8227136904743,39.8450358394039,39.0358579407045,39.342787488487,2599032.92388529,0.0,1.0
2013-04-17,71.95,72.03,70.87,71.06,1737700,40.1519653871864,40.1966096850457,39.5492673660862,39.655297573502,3113857.90942876,0.0,1.0
2013-04-18,72.05,72.48,71.65,71.93,1409700,40.2077707595105,40.4477338605041,39.9845492702141,40.1408043127216,2526100.87755177,0.0,1.0
2013-04-19,72.26,72.549,71.88,72.09,1431400,40.3249620413911,40.4862395674078,40.1129016265596,40.2300929084402,2564986.02264851,0.0,1.0
2013-04-22,72.9,73.05,71.96,72.26,891800,40.6821164242653,40.7658244827515,40.1575459244188,40.3249620413911,1598054.02752406,0.0,1.0
2013-04-23,72.77,73.32,72.35,73.1,1143300,40.609569440244,40.9164989880265,40.3751868764828,40.7937271689135,2048727.48336876,0.0,1.0
2013-04-24,72.68,73.16,72.57,72.92,1123800,40.5593446051523,40.827210392308,40.4979586955958,40.6932774987301,2013784.61104681,0.0,1.0
2013-04-25,72.25,73.09,72.09,72.96,1863900,40.3193815041587,40.7881466316811,40.2300929084402,40.7155996476598,3340001.01132776,0.0,1.0
2013-04-26,72.26,72.958,71.12,72.32,1706300,40.3249620413911,40.7144835402133,39.6887807968964,40.3584452647856,3057590.92527956,0.0,1.0
2013-04-29,72.19,73.24,72.02,72.7,1860200,40.2858982807643,40.8718546901672,40.1910291478133,40.5705056796171,3333370.82529744,0.0,1.0
2013-04-30,72.88,73.07,72.07,72.27,1529900,40.6709553498005,40.7769855572163,40.2189318339753,40.3305425786235,2741492.32642864,0.0,1.0
2013-05-01,72.44,73.205,72.31,72.86,1237400,40.4254117115745,40.8523228098538,40.3528647275532,40.6597942753357,2217349.24159932,0.0,1.0
2013-05-02,72.38,72.72,72.12,72.39,772300,40.39192848818,40.581666754082,40.2468345201374,40.3975090254124,1383916.93816644,0.0,1.0
2013-05-03,72.6,73.0,72.3,72.63,983500,40.514700307293,40.7379217965894,40.3472841903208,40.5314419189903,1762375.12454577,0.0,1.0
2013-05-06,71.46,72.7,71.46,72.52,614000,39.8785190627984,40.5705056796171,39.8785190627984,40.4700560094338,1100252.49259898,0.0,1.0
2013-05-07,71.98,72.25,71.65,71.9,1309700,40.1687069988837,40.3193815041587,39.9845492702141,40.1240627010244,2346906.6605161,0.0,1.0
2013-05-08,71.63,72.21,71.44,71.85,1151800,39.9733881957493,40.2970593552291,39.8673579883335,40.0961600148623,2063958.99181679,0.0,1.0
2013-05-09,70.21,71.83,70.03,71.63,895800,39.1809519087472,40.0849989403975,39.0805022385638,39.9733881957493,1605221.79620549,0.0,1.0
2013-05-10,70.3,70.32,69.42,70.21,1307700,39.2311767438389,39.2423378183037,38.7400894673868,39.1809519087472,2343322.77617539,0.0,1.0
2013-05-13,69.88,70.17,69.565,69.99,895400,38.9967941800777,39.1586297598175,38.8210072572568,39.0581800896342,1604505.01933734,0.0,1.0
2013-05-14,70.68,70.85,69.71,69.9,945800,39.4432371586704,39.5381062916214,38.9019250471267,39.0079552545425,1694818.90472332,0.0,1.0
2013-05-15,71.39,71.6922,70.32,70.67,883600,39.8394553021715,40.0080991373349,39.2423378183037,39.437656621438,1583360.10172714,0.0,1.0
2013-05-16,71.03,71.26,70.79,71.24,881200,39.6385559618047,39.7669083181502,39.5046230682269,39.7557472436853,1579059.44051828,0.0,1.0
2013-05-17,71.77,71.77,70.95,71.04,1113100,40.051515717003,40.051515717003,39.5939116639455,39.6441364990372,1994610.82982399,0.0,1.0
2013-05-20,71.54,71.87,71.3,71.66,734500,39.9231633606576,40.1073210893272,39.7892304670798,39.9901298074465,1316181.52412696,0.0,1.0
2013-05-21,71.51,71.87,70.98,71.71,790100,39.9064217489604,40.1073210893272,39.6106532756427,40.0180324936086,1415813.50879879,0.0,1.0
2013-05-22,70.3,72.18,69.86,71.36,1247200,39.2311767438389,40.2803177435318,38.9856331056128,39.8227136904743,2234910.27486881,0.0,1.0
2013-05-23,69.28,69.89,68.37,69.89,1116600,38.6619619461331,39.0023747173101,38.1541330579838,39.0023747173101,2000882.62742024,0.0,1.0
2013-05-24,68.27,69.11,68.02,68.95,764300,38.0983276856597,38.5670928131821,37.9588142548495,38.4778042174636,1369581.40080359,0.0,1.0
2013-05-28,67.69,68.97,67.3,68.52,1266000,37.77465652618,38.4889652919284,37.557015574116,38.23784111647,2268598.78767152,0.0,1.0
2013-05-29,66.26,67.295,65.45,67.29,1752000,36.9766397019454,37.5542253054998,36.5246161861202,37.5514350368836,3139482.68246486,0.0,1.0
2013-05-30,67.45,68.14,66.5,66.5,1816500,37.6407236326021,38.0257807016384,37.1105725955232,37.1105725955232,3255062.95245286,0.0,1.0
2013-05-31,66.61,68.08,66.59,67.25,839100,37.1719585050797,37.9922974782439,37.1607974306149,37.5291128879539,1503618.67514627,0.0,1.0
2013-06-03,66.81,67.28,65.78,66.59,766200,37.2835692497279,37.5458544996512,36.7087739147898,37.1607974306149,1372986.09092727,0.0,1.0
2013-06-04,66.49,67.048,66.039,66.7,826000,37.1049920582908,37.4163860358593,36.8533098291092,37.2221833401714,1480144.2327146,0.0,1.0
2013-06-05,65.98,66.48,65.63,66.32,593100,36.8203846594379,37.0994115210584,36.6250658563036,37.0101229253399,1062800.90123853,0.0,1.0
2013-06-06,66.78,66.8,65.9,66.07,664100,37.2668276380307,37.2779887124955,36.7757403615787,36.8706094945296,1190028.79533385,0.0,1.0
2013-06-07,67.51,67.56,66.57,66.98,3141800,37.6742068559966,37.7021095421587,37.1496363561501,37.3784383826789,5629923.91082653,0.0,1.0
2013-06-10,67.12,67.61,66.99,67.54,3208700,37.4565659039326,37.7300122283207,37.3840189199113,37.6909484676938,5749804.84202339,0.0,1.0
2013-06-11,67.0,67.39,66.58,66.72,2903700,37.3895994571437,37.6072404092077,37.1552168933825,37.2333444146362,5203262.48006461,0.0,1.0
2013-06-12,66.35,67.59,66.22,67.31,614400,37.0268645370371,37.7188511538559,36.9543175530158,37.5625961113484,1100969.26946713,0.0,1.0
2013-06-13,67.04,67.12,65.4,65.99,901600,37.7774467947962,37.8225272802315,36.8532968433722,37.1857654234576,1599982.77089298,0.655,1.0
2013-06-14,66.87,67.34,66.65,66.96,706000,37.6816507632461,37.9464986151786,37.557679428299,37.7323663093609,1252870.27090777,0.0,1.0
2013-06-17,67.05,67.758,66.73,67.29,728600,37.7830818554756,38.1820441515782,37.6027599137343,37.9183233117815,1292976.31640708,0.0,1.0
2013-06-18,67.59,67.59,66.73,67.06,544100,38.087375132164,38.087375132164,37.6027599137343,37.788716916155,965561.918414894,0.0,1.0
2013-06-19,66.08,67.72,66.04,67.42,1192200,37.2364809695724,38.1606309209964,37.2139407268547,37.9915791006139,2115682.63027796,0.0,1.0
2013-06-20,64.0,65.72,63.85,65.65,1435300,36.0643883482541,37.0336187851134,35.9798624380629,36.9941733603575,2547088.80996305,0.0,1.0
2013-06-21,64.67,65.03,63.38,64.4,1660300,36.4419374137749,36.6447995982338,35.7150145861304,36.2897907754307,2946374.66117304,0.0,1.0
2013-06-24,64.31,64.88,63.68,64.18,1116100,36.239075229316,36.5602736880426,35.8840664065128,36.1658194404836,1980635.28237982,0.0,1.0
2013-06-25,65.3,65.46,64.08,64.6,846400,36.796946236578,36.8871072074487,36.1094688336894,36.402491989019,1502024.6420628,0.0,1.0
2013-06-26,66.39,66.64,65.72,65.74,1336400,37.4111678506342,37.5520443676196,37.0336187851134,37.0448889064723,2371580.49580898,0.0,1.0
2013-06-27,66.66,67.27,66.565,66.61,756000,37.5633144889784,37.9070531904227,37.509781412524,37.5351391855813,1341600.46006554,0.0,1.0
2013-06-28,67.01,67.15,65.92,66.37,1072900,37.7605416127579,37.8394324622697,37.1463199987017,37.3998977292754,1903972.39894751,0.0,1.0
2013-07-01,65.82,67.66,65.55,67.6,789500,37.0899693919076,38.1268205569199,36.9378227535634,38.0930101928434,1401049.68680125,0.0,1.0
2013-07-02,66.01,66.46,65.718,65.82,698000,37.1970355448165,37.4506132753901,37.0324917729776,37.0899693919076,1238673.44064252,0.0,1.0
2013-07-03,65.9,66.106,65.44,66.08,431100,37.1350498773429,37.2511321273388,36.8758370860898,37.2364809695724,765031.690918326,0.0,1.0
2013-07-05,65.77,66.05,64.71,65.92,733300,37.0617940885105,37.2195757875341,36.4644776564925,37.1463199987017,1301316.95418791,0.0,1.0
2013-07-08,66.41,66.85,65.805,65.98,793900,37.422437971993,37.6703806418873,37.0815168008885,37.1801303627782,1408857.94344713,0.0,1.0
2013-07-09,66.83,66.94,66.09,66.79,1848900,37.6591105205285,37.721096188002,37.2421160302518,37.6365702778108,3281064.93467616,0.0,1.0
2013-07-10,67.57,67.6,66.43,66.47,1123600,38.0761050108052,38.0930101928434,37.4337080933519,37.4562483360695,1993944.81075349,0.0,1.0
2013-07-11,68.74,68.78,68.06,68.15,735400,38.7354071102967,38.7579473530143,38.3522229840965,38.4029385302112,1305043.62213254,0.0,1.0
2013-07-12,68.99,69.02,68.15,68.72,856300,38.876283627282,38.8931888093203,38.4029385302112,38.7241369889379,1519593.21951604,0.0,1.0
2013-07-15,69.81,69.83,68.79,68.87,1194900,39.3383586029941,39.3496287243529,38.7635824136938,38.8086628991291,2120474.06049248,0.0,1.0
2013-07-16,69.56,70.07,69.33,69.97,597900,39.1974820860087,39.4848701806588,39.0678756903821,39.4285195738647,1061035.60194866,0.0,1.0
2013-07-17,69.6,70.08,69.17,69.9,853700,39.2200223287263,39.4905052413382,38.9777147195115,39.3890741491088,1514979.24967983,0.0,1.0
2013-07-18,70.53,70.61,69.6,69.78,569700,39.7440829719119,39.7891634573472,39.2200223287263,39.3214534209558,1010991.77526367,0.0,1.0
2013-07-19,70.27,70.77,70.141,70.68,572300,39.5975713942471,39.8793244282179,39.5248791114827,39.8286088821031,1015605.74509988,0.0,1.0
2013-07-22,70.48,70.75,70.1401,70.27,504700,39.7159076685148,39.868054306859,39.5243719560215,39.5975713942471,895642.529358569,0.0,1.0
2013-07-23,70.84,70.93,70.39,70.5,788000,39.9187698529738,39.9694853990885,39.6651921224001,39.7271777898737,1398387.78112651,0.0,1.0
2013-07-24,69.65,70.94,69.16,70.82,672300,39.2481976321234,39.9751204597679,38.9720796588321,39.9074997316149,1193066.12341543,0.0,1.0
2013-07-25,70.02,70.28,69.33,69.54,752800,39.4566948772618,39.6032064549265,39.0678756903821,39.1862119646499,1335921.72795944,0.0,1.0
2013-07-26,70.15,70.22,68.99,69.68,818600,39.5299506660942,39.5693960908501,38.876283627282,39.2651028141617,1452690.65689107,0.0,1.0
2013-07-29,70.6,71.01,69.75,69.84,889600,39.7835283966678,40.0145658845238,39.3045482389176,39.3552637850323,1578687.52549511,0.0,1.0
2013-07-30,71.23,71.59,70.85,70.97,1161100,40.1385372194709,40.3413994039299,39.9244049136532,39.9920256418062,2060492.45262183,0.0,1.0
2013-07-31,70.7,71.2,70.26,70.98,1124000,39.839879003462,40.1216320374327,39.5919363335677,39.9976607024856,1994654.65226675,0.0,1.0
2013-08-01,71.59,71.63,70.93,71.07,771000,40.3413994039299,40.3639396466475,39.9694853990885,40.0483762486003,1368219.51681287,0.0,1.0
2013-08-02,71.64,71.77,71.09,71.58,546200,40.3695747073269,40.4428304961593,40.0596463699591,40.3357643432505,969288.586359522,0.0,1.0
2013-08-05,71.05,71.39,70.8,71.39,649700,40.0371061272415,40.2286981903416,39.8962296102561,40.2286981903416,1152960.07791611,0.0,1.0
2013-08-06,70.73,71.19,70.7,71.05,1382200,39.8567841855002,40.1159969767533,39.839879003462,40.0371061272415,2452857.3490775,0.0,1.0
2013-08-07,70.63,71.0,70.24,70.39,659700,39.8004335787061,40.0089308238444,39.5806662122089,39.6651921224001,1170706.11574767,0.0,1.0
2013-08-08,71.07,71.28,70.43,70.76,533300,40.0483762486003,40.166712522868,39.6877323651178,39.8736893675385,946396.197556815,0.0,1.0
2013-08-09,70.8,71.08,70.34,71.07,1001500,39.8962296102561,40.0540113092797,39.637016819003,40.0483762486003,1777265.68883021,0.0,1.0
2013-08-12,70.45,70.5,70.05,70.35,597200,39.6990024864766,39.7271777898737,39.4736000593,39.6426518796824,1059793.37930045,0.0,1.0
2013-08-13,69.92,70.6,69.69,70.45,780000,39.4003442704676,39.7835283966678,39.2707378748411,39.6990024864766,1384190.95086127,0.0,1.0
2013-08-14,69.37,70.01,69.17,69.86,744600,39.0904159330998,39.4510598165824,38.9777147195115,39.3665339063911,1321369.97693757,0.0,1.0
2013-08-15,68.46,69.09,68.3,69.02,847800,38.5776254112731,38.9326342340762,38.4874644404024,38.8931888093203,1504509.08735921,0.0,1.0
2013-08-16,67.59,68.38,67.19,68.3,840200,38.087375132164,38.5325449258377,37.8619727049874,38.4874644404024,1491022.09860723,0.0,1.0
2013-08-19,67.16,67.93,66.74,67.35,797400,37.8450675229492,38.2789671952641,37.6083949744137,37.952133675858,1415069.05668817,0.0,1.0
2013-08-20,67.59,68.02,66.81,67.14,734900,38.087375132164,38.3296827413788,37.6478403991696,37.8337974015903,1304156.32024096,0.0,1.0
2013-08-21,66.78,67.45,66.465,67.36,995700,37.6309352171314,38.0084842826522,37.4534308057298,37.9577687365374,1766972.98688791,0.0,1.0
2013-08-22,66.93,67.22,66.6145,66.88,422500,37.7154611273226,37.8788778870256,37.5376749628871,37.6872858239255,749770.098383189,0.0,1.0
2013-08-23,67.38,67.51,66.72,66.97,582700,37.9690388578963,38.0422946467287,37.5971248530549,37.7380013700403,1034061.6244447,0.0,1.0
2013-08-26,67.04,67.655,66.84,67.34,709300,37.7774467947962,38.1240030265802,37.6647455812079,37.9464986151786,1258726.46339218,0.0,1.0
2013-08-27,67.2,67.4999,66.47,66.47,859000,37.8676077656668,38.0366032354425,37.4562483360695,37.4562483360695,1524384.64973055,0.0,1.0
2013-08-28,67.3,67.605,66.95,67.29,913600,37.923958372461,38.0958277231831,37.7267312486814,37.9183233117815,1621278.01629084,0.0,1.0
2013-08-29,67.02,67.45,66.7301,67.275,706300,37.7661766734374,38.0084842826522,37.6028162643411,37.9098707207624,1253402.65204271,0.0,1.0
2013-08-30,66.87,67.35,66.58,67.01,669300,37.6816507632461,37.952133675858,37.5182340035431,37.7605416127579,1187742.31206596,0.0,1.0
2013-09-03,65.86,67.63,65.6703,67.28,854000,37.1125096346252,38.1099153748816,37.0056125335367,37.9126882511021,1515511.63081478,0.0,1.0
2013-09-04,65.74,65.8899,65.03,65.85,1082500,37.0448889064723,37.1293584660567,36.6447995982338,37.1068745739458,1921008.5952658,0.0,1.0
2013-09-05,65.0,66.0,64.92,65.74,1117100,36.6278944161956,37.191400484137,36.5828139307603,37.0448889064723,1982409.88616298,0.0,1.0
2013-09-06,65.56,65.99,65.23,65.29,2880600,36.9434578142428,37.1857654234576,36.7575008118221,36.7913111758986,5111923.65775766,0.0,1.0
2013-09-09,66.1,66.24,65.27,65.56,2468700,37.2477510909312,37.326641940443,36.7800410545398,36.9434578142428,4380964.35947592,0.0,1.0
2013-09-10,66.71,66.71,65.98,66.24,2901800,37.5914897923755,37.5914897923755,37.1801303627782,37.326641940443,5149545.25796056,0.0,1.0
2013-09-11,66.86,66.9,65.75,66.71,1521600,37.6760157025667,37.6985559452844,37.0505239671517,37.5914897923755,2700237.11644937,0.0,1.0
2013-09-12,65.69,67.02,65.6,66.4,771900,37.3858100775769,38.1427461013731,37.3345888428839,37.7898887068215,1356292.95967596,0.655,1.0
2013-09-13,65.82,66.34,65.71,65.88,516600,37.4597963054667,37.7557412170262,37.3971925741753,37.493943795262,907709.473984455,0.0,1.0
2013-09-16,65.91,67.04,65.75,66.59,1104600,37.5110175401597,38.1541285979716,37.4199575673722,37.8980224245067,1940874.72892611,0.0,1.0
2013-09-17,66.22,66.46,65.94,66.1,736700,37.6874462374355,37.8240361966168,37.5280912850574,37.6191512578449,1294443.61108081,0.0,1.0
2013-09-18,68.2,68.43,66.03,66.36,1046700,38.8143134006811,38.9452121115632,37.5793125197503,37.7671237136246,1839139.57882216,0.0,1.0
2013-09-19,67.91,68.65,67.6,68.1,843100,38.6492672000037,39.070419574146,38.4728385027279,38.7574009176889,1481397.32387978,0.0,1.0
2013-09-20,67.18,68.1,66.965,67.91,1464700,38.2338060741607,38.7574009176889,38.1114442357274,38.6492672000037,2573600.59338953,0.0,1.0
2013-09-23,67.6,68.15,66.67,67.13,1393100,38.4728385027279,38.785857159185,37.9435524109004,38.2053498326646,2447793.39567895,0.0,1.0
2013-09-24,67.18,67.88,67.11,67.69,1479800,38.2338060741607,38.6321934551061,38.1939673360661,38.5240597374209,2600132.55826983,0.0,1.0
2013-09-25,66.55,67.48,66.35,67.28,1229900,37.8752574313098,38.4045435231373,37.7614324653254,38.2907185571529,2161037.32491963,0.0,1.0
2013-09-26,66.56,67.06,66.31,66.69,760600,37.880948679609,38.16551109457,37.7386674721285,37.9549349074989,1336437.9131099,0.0,1.0
2013-09-27,66.06,66.632,65.8,66.2,794700,37.596386264648,37.9219256673634,37.4484138088683,37.6760637408371,1396354.46956145,0.0,1.0
2013-09-30,65.98,66.07,65.535,65.66,955100,37.5508562782542,37.6020775129472,37.2975957289389,37.3687363326792,1678190.70577343,0.0,1.0
2013-10-01,66.13,66.4,65.89,66.16,568000,37.6362250027425,37.7898887068215,37.4996350435613,37.6532987476402,998023.579603505,0.0,1.0
2013-10-02,66.32,66.35,65.5,65.96,941800,37.7443587204277,37.7614324653254,37.2776763598917,37.5394737816558,1654821.49167356,0.0,1.0
2013-10-03,65.19,66.07,64.98,66.07,767200,37.1012476626159,37.6020775129472,36.9817314483322,37.6020775129472,1348034.66597149,0.0,1.0
2013-10-04,65.07,65.52,64.98,65.18,570600,37.0329526830252,37.2890588564901,36.9817314483322,37.0955564143166,1002591.99739746,0.0,1.0
2013-10-07,64.53,65.16,64.451,64.75,953500,36.7256252748673,37.0841739177182,36.6806644133035,36.8508327374502,1675379.37174638,0.0,1.0
2013-10-08,65.07,65.55,64.57,64.75,1910800,37.0329526830252,37.3061326013878,36.7483902680642,36.8508327374502,3357435.661807,0.0,1.0
2013-10-09,65.62,66.26,64.97,65.27,1238400,37.3459713394823,37.7102112306324,36.976040200033,37.1467776490096,2175972.53693834,0.0,1.0
2013-10-10,66.52,66.55,65.15,66.0,875500,37.8581836864121,37.8752574313098,37.078482669419,37.5622387748527,1538326.83792758,0.0,1.0
2013-10-11,66.83,66.9648,66.35,66.56,567400,38.0346123836879,38.1113304107614,37.7614324653254,37.880948679609,996969.32934336,0.0,1.0
2013-10-14,66.49,66.69,65.56,66.47,923000,37.8411099415145,37.9549349074989,37.311823849687,37.829727444916,1621788.31685569,0.0,1.0
2013-10-15,65.71,66.62,65.69,66.38,1414900,37.3971925741753,37.9150961694043,37.3858100775769,37.778506210223,2486097.82179753,0.0,1.0
2013-10-16,66.26,66.39,65.71,65.94,985800,37.7102112306324,37.7841974585223,37.3971925741753,37.5280912850574,1732133.17741749,0.0,1.0
2013-10-17,67.22,67.34,65.71,66.08,1286900,38.2565710673575,38.3248660469482,37.3971925741753,37.6077687612464,2261191.09963336,0.0,1.0
2013-10-18,67.21,67.72,67.055,67.4,967000,38.2508798190583,38.5411334823185,38.1626654704204,38.3590135367435,1699100.00259963,0.0,1.0
2013-10-21,66.84,67.375,66.61,67.16,732200,38.0403036319872,38.3447854159954,37.9094049211051,38.2224235775622,1286536.73412973,0.0,1.0
2013-10-22,67.42,67.65,66.76,66.91,889000,38.3703960333419,38.501294744224,37.9947736455934,38.0801423700817,1562047.46878084,0.0,1.0
2013-10-23,68.26,68.89,67.24,67.4,1815900,38.8484608904764,39.2070095333273,38.267953563956,38.3590135367435,3190688.41232747,0.0,1.0
2013-10-24,67.6,68.32,67.3,68.27,1174900,38.4728385027279,38.8826083802717,38.3021010537513,38.8541521387756,2064397.71773971,0.0,1.0
2013-10-25,69.44,69.47,66.585,67.13,1816300,39.5200281897844,39.5371019346821,37.8951768003571,38.2053498326646,3191391.24583423,0.0,1.0
2013-10-28,69.64,70.19,69.29,69.56,1557100,39.6338531557688,39.9468718122259,39.4346594652961,39.588323169375,2735955.13345179,0.0,1.0
2013-10-29,69.79,70.22,69.29,70.21,1251100,39.7192218802571,39.9639455571236,39.4346594652961,39.9582543088243,2198287.50077807,0.0,1.0
2013-10-30,69.34,70.31,69.23,69.94,1080900,39.4631157067922,40.0151667918165,39.4005119755008,39.8045906047454,1899231.8436504,0.0,1.0
2013-10-31,69.14,69.48,68.19,69.25,1178600,39.3492907408078,39.5427931829813,38.8086221523819,39.4118944720992,2070898.92767727,0.0,1.0
2013-11-01,69.44,69.675,68.98,69.26,842700,39.5200281897844,39.6537725248161,39.2582307680203,39.4175857203984,1480694.49037302,0.0,1.0
2013-11-04,70.1,70.17,69.19,69.68,1513300,39.8956505775329,39.9354893156275,39.3777469823039,39.6566181489657,2658994.86446124,0.0,1.0
2013-11-05,69.76,70.62,69.654,69.95,1498600,39.7021481353594,40.1915954890924,39.6418209033877,39.8102818530446,2633165.7330877,0.0,1.0
2013-11-06,70.19,70.45,69.85,69.85,1107100,39.9468718122259,40.0948442680056,39.7533693700524,39.7533693700524,1945267.43834338,0.0,1.0
2013-11-07,69.36,70.64,69.33,70.32,1440900,39.4744982033906,40.2029779856908,39.457424458493,40.0208580401158,2531781.99973713,0.0,1.0
2013-11-08,69.34,69.37,68.01,68.98,1495400,39.4631157067922,39.4801894516899,38.7061796829959,39.2582307680203,2627543.06503359,0.0,1.0
2013-11-11,69.18,69.66,68.86,69.44,684900,39.3720557340047,39.6452356523672,39.1899357884296,39.5200281897844,1203426.671955,0.0,1.0
2013-11-12,68.29,69.18,67.95,68.86,1108700,38.8655346353741,39.3720557340047,38.6720321932006,39.1899357884296,1948078.77237043,0.0,1.0
2013-11-13,68.16,68.18,67.41,67.8,1509100,38.7915484074842,38.8029309040827,38.3647047850427,38.5866634687123,2651615.11264023,0.0,1.0
2013-11-14,69.15,69.41,68.42,68.47,705800,39.354981989107,39.5029544448867,38.939520863264,38.96797710476,1240149.72268337,0.0,1.0
2013-11-15,69.49,69.5,68.77,69.0,824700,39.5484844312805,39.5541756795797,39.1387145537366,39.2696132646187,1449066.98256868,0.0,1.0
2013-11-18,69.37,69.79,69.165,69.74,699700,39.4801894516899,39.7192218802571,39.3635188615558,39.690765638761,1229431.51170523,0.0,1.0
2013-11-19,68.79,69.31,68.71,69.26,932400,39.1500970503351,39.4460419618945,39.1045670639413,39.4175857203984,1638304.90426462,0.0,1.0
2013-11-20,68.77,69.22,68.56,69.0,1473400,39.1387145537366,39.3948207272016,39.019198339453,39.2696132646187,2588887.22216163,0.0,1.0
2013-11-21,68.92,69.27,68.61,68.9,962400,39.224083278225,39.4232769686977,39.0476545809491,39.2127007816265,1691017.41727185,0.0,1.0
2013-11-22,68.86,69.18,68.59,68.8,1042800,39.1899357884296,39.3720557340047,39.0362720843507,39.1557882986343,1832286.95213122,0.0,1.0
2013-11-25,68.17,69.01,68.09,68.86,796600,38.7972396557834,39.2753045129179,38.7517096693897,39.1899357884296,1399692.92871858,0.0,1.0
2013-11-26,67.19,68.28,67.09,68.09,1012300,38.2394973224599,38.8598433870749,38.1825848394677,38.7517096693897,1778695.89724054,0.0,1.0
2013-11-27,66.92,67.275,66.79,67.26,881400,38.0858336183809,38.2878729330032,38.0118473904911,38.2793360605544,1548693.63215234,0.0,1.0
2013-11-29,66.74,67.1,66.66,66.8,451100,37.983391148995,38.1882760877669,37.9378611626012,38.0175386387903,792620.487252007,0.0,1.0
2013-12-02,66.78,66.97,66.05,66.86,876500,38.0061561421918,38.114289859877,37.5906950163488,38.0516861285856,1540083.92169449,0.0,1.0
2013-12-03,66.85,66.95,66.38,66.53,846700,38.0459948802864,38.1029073632786,37.778506210223,37.8638749347113,1487722.82544064,0.0,1.0
2013-12-04,66.83,66.94,66.16,66.5,816600,38.0346123836879,38.0972161149794,37.6532987476402,37.8468011898137,1434834.60405673,0.0,1.0
2013-12-05,66.38,66.83,66.29,66.71,951600,37.778506210223,38.0346123836879,37.7272849755301,37.9663174040973,1672040.91258925,0.0,1.0
2013-12-06,67.61,67.645,66.63,66.64,1014500,38.4785297510271,38.4984491200744,37.9207874177035,37.9264786660028,1782561.48152774,0.0,1.0
2013-12-09,67.22,67.59,66.88,67.54,1021700,38.2565710673575,38.4671472544287,38.0630686251841,38.4386910129326,1795212.48464947,0.0,1.0
2013-12-10,66.63,67.14,66.6,67.12,1398400,37.9207874177035,38.2110410809638,37.9037136728059,38.1996585843653,2457105.93964356,0.0,1.0
2013-12-11,66.0,66.66,65.66,66.65,1637600,37.5622387748527,37.9378611626012,37.3687363326792,37.932169914302,2877400.37668785,0.0,1.0
2013-12-12,65.36,66.08,65.21,65.35,1079200,37.5707756473015,37.9846520008214,37.4845514069849,37.5650273646137,1877430.28416998,0.655,1.0
2013-12-13,65.36,65.72,65.23,65.55,509000,37.5707756473015,37.7777138240614,37.4960479723604,37.6799930183693,885481.851966755,0.0,1.0
2013-12-16,66.05,66.33,65.42,65.5,921600,37.967407152758,38.1283590680158,37.6052653434282,37.6512516049304,1603261.44356103,0.0,1.0
2013-12-17,65.28,65.99,65.035,65.95,1902400,37.5247893857993,37.9329174566314,37.3839564599488,37.9099243258803,3309510.1673508,0.0,1.0
2013-12-18,66.15,66.28,64.52,65.25,1446000,38.0248899796358,38.0996176545769,37.0879199015284,37.507544537736,2515533.90558728,0.0,1.0
2013-12-19,65.6,65.98,64.99,65.95,1210500,37.7087344318081,37.9271691739436,37.3580891878538,37.9099243258803,2105846.32967732,0.0,1.0
2013-12-20,66.61,67.42,65.7,65.71,2240300,38.2893109832735,38.7549218809833,37.7662172586859,37.7719655413737,3897337.90365642,0.0,1.0
2013-12-23,66.55,67.02,66.36,66.83,836600,38.2548212871468,38.5249905734723,38.1456039160791,38.4157732024045,1455391.19323259,0.0,1.0
2013-12-24,66.68,66.84,66.02,66.46,374000,38.3295489620879,38.4215214850923,37.9501623046947,38.2030867429568,650629.101445121,0.0,1.0
2013-12-26,66.16,66.67,65.92,66.6,619300,38.0306382623236,38.3238006794001,37.892679477817,38.2835627005857,1077365.24739295,0.0,1.0
2013-12-27,66.36,66.52,65.885,66.12,740800,38.1456039160791,38.2375764390835,37.8725604884097,38.0076451315725,1288732.72286242,0.0,1.0
2013-12-30,66.32,66.65,65.98,66.28,866600,38.122610785328,38.3123041140246,37.9271691739436,38.0996176545769,1507580.69334851,0.0,1.0
2013-12-31,66.39,66.5,65.88,66.32,1902700,38.1628487641424,38.2260798737079,37.8696863470659,38.122610785328,3310032.06235195,0.0,1.0
2014-01-02,65.26,66.44,65.22,66.4,1415300,37.5132928204238,38.1915901775813,37.4902996896727,38.1685970468302,2462126.65046866,0.0,1.0
2014-01-03,65.13,66.05,64.84,66.03,1281400,37.4385651454827,37.967407152758,37.2718649475372,37.9559105873825,2229187.51495127,0.0,1.0
2014-01-06,65.19,65.52,64.96,65.15,1067600,37.4730548416093,37.6627481703059,37.3408443397905,37.4500617108582,1857250.34412516,0.0,1.0
2014-01-07,65.76,65.8597,65.12,65.2,1100000,37.8007069548125,37.8580173332097,37.4328168627949,37.4788031242971,1913615.00425036,0.0,1.0
2014-01-08,65.1,65.75,64.92,65.75,1297200,37.4213202974193,37.7949586721248,37.3178512090394,37.7949586721248,2256673.98501233,0.0,1.0
2014-01-09,65.68,65.82,65.18,65.39,1135300,37.7547206933103,37.8351966509392,37.4673065589216,37.5880204953648,1975024.64938675,0.0,1.0
2014-01-10,66.67,67.34,66.06,66.18,1132100,38.3238006794001,38.7089356194811,37.9731554354458,38.0421348276991,1969457.76937439,0.0,1.0
2014-01-13,66.05,66.67,65.92,66.48,733500,37.967407152758,38.3238006794001,37.892679477817,38.2145833083324,1276033.27783421,0.0,1.0
2014-01-14,66.17,66.45,65.83,66.16,579900,38.0363865450113,38.1973384602691,37.840944933627,38.0306382623236,1008823.03724071,0.0,1.0
2014-01-15,65.67,66.39,65.47,66.39,960100,37.7489724106226,38.1628487641424,37.6340067568671,38.1628487641424,1670237.96870979,0.0,1.0
2014-01-16,65.91,65.91,65.32,65.69,847200,37.8869311951292,37.8869311951292,37.5477825165504,37.7604689759981,1473831.48327354,0.0,1.0
2014-01-17,65.85,66.27,65.63,65.97,842800,37.8524414990025,38.0938693718891,37.7259792798715,37.9214208912558,1466177.02325654,0.0,1.0
2014-01-21,66.61,66.66,66.13,66.3,649900,38.2893109832735,38.3180523967123,38.0133934142602,38.1111142199524,1130598.53751119,0.0,1.0
2014-01-22,66.87,66.94,66.48,66.58,841400,38.4387663331556,38.4790043119701,38.2145833083324,38.2720661352101,1463741.51325114,0.0,1.0
2014-01-23,66.46,66.78,66.18,66.61,1035900,38.2030867429568,38.3870317889657,38.0421348276991,38.2893109832735,1802103.43900268,0.0,1.0
2014-01-24,65.47,66.76,65.47,66.29,1583000,37.6340067568671,38.3755352235901,37.6340067568671,38.1053659372647,2753865.95611664,0.0,1.0
2014-01-27,65.96,66.42,65.49,65.59,1681200,37.9156726085681,38.1800936122057,37.6455033222426,37.7029861491204,2924699.58649608,0.0,1.0
2014-01-28,66.37,66.38,65.91,66.06,1118000,38.1513521987669,38.1571004814546,37.8869311951292,37.9731554354458,1944928.7043199,0.0,1.0
2014-01-29,66.33,66.65,66.02,66.24,1118400,38.1283590680158,38.3123041140246,37.9501623046947,38.0766245238258,1945624.56432145,0.0,1.0
2014-01-30,67.28,67.45,66.61,66.65,686600,38.6744459233544,38.7721667290466,38.2893109832735,38.3123041140246,1194443.69265299,0.0,1.0
2014-01-31,68.22,68.34,66.66,66.73,1404600,39.2147844960054,39.2837638882587,38.3180523967123,38.3582903755268,2443512.39542731,0.0,1.0
2014-02-03,67.97,69.06,67.82,68.23,2089800,39.071077428811,39.6976402417785,38.9848531884943,39.2205327786931,3635520.5780749,0.0,1.0
2014-02-04,67.46,68.34,66.78,68.25,1723500,38.7779150117344,39.2837638882587,38.3870317889657,39.2320293440687,2998286.78165953,0.0,1.0
2014-02-05,67.05,67.29,66.83,67.25,1113300,38.5422354215356,38.6801942060422,38.4157732024045,38.6572010752911,1936752.34930174,0.0,1.0
2014-02-06,67.58,67.65,66.87,67.2,917400,38.8468944039877,38.8871323828021,38.4387663331556,38.6284596618522,1595954.9135448,0.0,1.0
2014-02-07,67.89,67.99,67.48,67.69,1063300,39.0250911673088,39.0825739941865,38.78941157711,38.9101255135532,1849769.84910854,0.0,1.0
2014-02-10,68.23,68.26,67.26,67.69,925500,39.2205327786931,39.2377776267565,38.6629493579789,38.9101255135532,1610046.07857609,0.0,1.0
2014-02-11,69.1,69.11,68.06,68.11,1188200,39.7206333725296,39.7263816552174,39.1228119730009,39.1515533864398,2067052.13459116,0.0,1.0
2014-02-12,68.9,69.34,68.77,69.09,963000,39.6056677187741,39.8585921570362,39.530940043833,39.7148850898418,1675282.95372099,0.0,1.0
2014-02-13,69.57,69.64,68.45,68.64,1516500,39.9908026588551,40.0310406376695,39.3469949978242,39.4562123688919,2638179.23085969,0.0,1.0
2014-02-14,71.73,71.86,69.19,69.57,2449700,41.2324317194146,41.3071593943557,39.7723679167196,39.9908026588551,4261620.61446554,0.0,1.0
2014-02-18,72.12,72.27,71.78,71.98,1479000,41.4566147442378,41.5428389845545,41.2611731328535,41.376138786609,2572942.3557148,0.0,1.0
2014-02-19,71.47,72.45,71.34,72.13,1765700,41.0829763695324,41.6463080729344,41.0082486945913,41.4623630269256,3071700.01182259,0.0,1.0
2014-02-20,72.33,72.54,71.57,71.57,1822300,41.5773286806811,41.6980426171244,41.1404591964102,41.1404591964102,3170164.20204129,0.0,1.0
2014-02-21,72.29,72.95,72.29,72.39,1482700,41.55433554993,41.9337222073232,41.55433554993,41.6118183768078,2579379.06072909,0.0,1.0
2014-02-24,71.86,72.645,71.83,72.54,1109500,41.3071593943557,41.7583995853461,41.2899145462924,41.6980426171244,1930141.67928706,0.0,1.0
2014-02-25,71.83,72.46,71.59,71.94,873100,41.2899145462924,41.6520563556222,41.1519557617857,41.3531456558579,1518888.41837362,0.0,1.0
2014-02-26,71.51,72.21,71.42,72.05,748900,41.1059695002835,41.5083492884278,41.0542349560936,41.4163767654234,1302823.88789372,0.0,1.0
2014-02-27,71.24,71.98,71.0,71.47,750500,40.9507658677136,41.376138786609,40.812807083207,41.0829763695324,1305607.3278999,0.0,1.0
2014-02-28,71.76,72.0,71.35,71.44,837200,41.2496765674779,41.3876353519845,41.0139969772791,41.0657315214691,1456434.98323491,0.0,1.0
2014-03-03,70.9,71.8,70.85,71.41,807100,40.7553242563292,41.272669698229,40.7265828428903,41.0484866734058,1404071.5181186,0.0,1.0
2014-03-04,71.47,71.62,71.19,71.4,655700,41.0829763695324,41.1692006098491,40.9220244542747,41.042738390718,1140688.5075336,0.0,1.0
2014-03-05,70.9,71.48,70.72,71.41,901800,40.7553242563292,41.0887246522202,40.6518551679493,41.0484866734058,1568816.37348452,0.0,1.0
2014-03-06,70.35,71.26,70.07,71.22,885000,40.4391687085016,40.9622624330891,40.2782167932438,40.939269302338,1539590.2534196,0.0,1.0
2014-03-07,70.33,70.4,69.58,70.24,901700,40.427672143126,40.4679101219404,39.9965509415428,40.375937598936,1568642.40848413,0.0,1.0
2014-03-10,70.37,70.61,69.9,70.31,941400,40.4506652738771,40.5886240583837,40.1804959875517,40.4161755777505,1637706.51363753,0.0,1.0
2014-03-11,69.94,70.49,69.69,70.31,632800,40.2034891183028,40.5196446661304,40.0597820511084,40.4161755777505,1100850.52244511,0.0,1.0
2014-03-12,71.17,71.26,69.82,69.9,2391800,40.9105278888992,40.9622624330891,40.1345097260494,40.1804959875517,4160894.87924181,0.0,1.0
2014-03-13,71.39,71.575,70.36,70.61,1420900,41.4135026240795,41.5208215480949,40.8159972633455,40.9610228363392,2449395.59739194,0.655,1.0
2014-03-14,71.65,72.0,71.03,71.43,1507200,41.564329219993,41.7673650221841,41.2046657989686,41.4367067157585,2598162.46350139,0.0,1.0
2014-03-17,71.98,72.06,71.48,71.76,1266100,41.7557629763446,41.8021711597026,41.4657118303573,41.6281404721102,2182546.1087043,0.0,1.0
2014-03-18,71.8,72.22,71.65,72.04,577700,41.6513445637892,41.8949875264186,41.564329219993,41.7905691138631,995858.84764116,0.0,1.0
2014-03-19,70.65,72.06,70.35,71.75,970600,40.9842269280182,41.8021711597026,40.8101962404258,41.6223394491904,1673153.18940715,0.0,1.0
2014-03-20,70.77,70.83,69.85,70.5,1013200,41.0538392030552,41.0886453405736,40.5201450944384,40.897211584222,1746588.51381344,0.0,1.0
2014-03-21,71.52,72.05,71.19,71.19,1363200,41.4889159220362,41.7963701367829,41.2974821656846,41.2974821656846,2349930.38100127,0.0,1.0
2014-03-24,71.94,72.1275,71.28,71.77,1158400,41.7325588846657,41.8413280644109,41.3496913719623,41.6339414950299,1996889.19700107,0.0,1.0
2014-03-25,72.19,72.37,71.66,72.04,918700,41.8775844576593,41.9820028702148,41.5701302429127,41.7905691138631,1583686.20967273,0.0,1.0
2014-03-26,72.28,72.85,72.08,72.3,1340800,41.9297936639371,42.2604519703627,41.8137732055421,41.9413957097766,2311316.50150124,0.0,1.0
2014-03-27,72.92,72.955,71.87,72.21,886500,42.3010591308009,42.3213627110201,41.6919517242274,41.8891865034988,1528178.75789145,0.0,1.0
2014-03-28,73.19,73.535,72.481,72.84,909400,42.4576867496341,42.6578220403654,42.046394224624,42.254650947443,1567654.55434459,0.0,1.0
2014-03-31,74.29,74.61,73.65,73.95,1283000,43.0957992708064,43.2814320042383,42.7245338039425,42.898564491535,2211678.90171994,0.0,1.0
2014-04-01,74.54,74.57,73.83,74.23,1305400,43.2408248438001,43.2582279125593,42.828952216498,43.0609931332879,2250292.78121996,0.0,1.0
2014-04-02,74.41,74.59,73.74,74.53,998300,43.1654115458434,43.2698299583988,42.7767430102203,43.2350238208803,1720903.3886103,0.0,1.0
2014-04-03,74.65,74.845,74.2072,74.62,600100,43.3046360959173,43.4177560428524,43.0477668010309,43.2872330271581,1034472.72714118,0.0,1.0
2014-04-04,74.74,75.66,74.67,74.84,721400,43.356845302195,43.8905394108118,43.3162381417568,43.4148555313925,1243573.77996942,0.0,1.0
2014-04-07,74.3,75.32,74.28,74.76,1255800,43.1016002937261,43.6933046315404,43.0899982478866,43.3684473480345,2164790.61946992,0.0,1.0
2014-04-08,75.17,75.39,73.645,74.16,1040900,43.6062892877442,43.7339117919786,42.7216332924827,43.0203859728497,1794338.71301659,0.0,1.0
2014-04-09,75.26,75.44,74.41,75.25,2190700,43.6584984940219,43.7629169065774,43.1654115458434,43.6526974711022,3776402.93842391,0.0,1.0
2014-04-10,75.17,75.782,74.88,75.26,1328100,43.6062892877442,43.9613118904328,43.4380596230715,43.6584984940219,2289423.81089186,0.0,1.0
2014-04-11,74.86,75.49,74.6303,74.87,1033500,43.426457577232,43.7919220211761,43.2932080807654,43.4322586001518,1781582.34211033,0.0,1.0
2014-04-14,75.52,75.96,74.702,75.3,1095400,43.8093250899354,44.0645700984043,43.3348014151,43.6817025857009,1888287.66090726,0.0,1.0
2014-04-15,76.84,76.865,75.54,75.68,1341200,44.5750601153421,44.5895626726414,43.8209271357749,43.9021414566513,2312006.03506374,0.0,1.0
2014-04-16,77.18,77.18,76.28,77.06,1272600,44.7722948946135,44.7722948946135,44.2502028318362,44.7026826195765,2193751.02909493,0.0,1.0
2014-04-17,76.62,77.56,76.52,76.87,1411400,44.4474376111076,44.9927337655639,44.3894273819101,44.5924631841013,2433019.17528256,0.0,1.0
2014-04-21,76.18,76.94,75.77,76.62,868800,44.1921926026387,44.6330703445395,43.9543506629291,44.4474376111076,1497666.89775081,0.0,1.0
2014-04-22,76.5,76.63,75.7,76.06,1219500,44.3778253360707,44.4532386340274,43.9137435024908,44.1225803276017,2102215.448673,0.0,1.0
2014-04-23,76.89,77.47,76.22,76.5,1191200,44.6040652299408,44.9405245592862,44.2153966943177,44.3778253360707,2053430.9491261,0.0,1.0
2014-04-24,77.15,77.19,76.27,76.93,1090300,44.7548918258543,44.7780959175332,44.2444018089165,44.6272693216198,1879496.10798538,0.0,1.0
2014-04-25,78.38,78.7,77.6,78.25,1761900,45.4684176449832,45.6540503784152,45.0159378572429,45.3930043470265,3037222.95942351,0.0,1.0
2014-04-28,78.01,78.58,77.5,78.35,1237500,45.2537797969526,45.5844381033782,44.9579276280454,45.451014576224,2133244.45898552,0.0,1.0
2014-04-29,77.67,78.39,77.42,78.14,1052500,45.0565450176811,45.474218667903,44.9115194446874,45.3291930949093,1814335.1863291,0.0,1.0
2014-04-30,78.14,78.33,77.56,77.76,1259000,45.3291930949093,45.4394125303845,44.9927337655639,45.1087542239589,2170306.88796992,0.0,1.0
2014-05-01,78.19,78.4,77.43,78.29,976000,45.358198209508,45.4800196908227,44.9173204676072,45.4162084387055,1682461.89250091,0.0,1.0
2014-05-02,77.0,78.0,76.53,77.83,1301000,44.667876482058,45.2479787740328,44.3952284048299,45.1493613843971,2242707.91203246,0.0,1.0
2014-05-05,77.93,77.94,76.95,76.99,929600,45.2073716135946,45.2131726365143,44.6388713674593,44.6620754591383,1602475.99925086,0.0,1.0
2014-05-06,77.79,78.3,77.415,77.68,1010900,45.1261572927181,45.4220094616253,44.9086189332276,45.0623460406009,1742623.69582906,0.0,1.0
2014-05-07,79.32,79.43,77.78,77.91,1152700,46.0137137994395,46.0775250515568,45.1203562697984,45.1957695677551,1987063.34373544,0.0,1.0
2014-05-08,77.97,79.45,77.66,79.24,997800,45.2305757052736,46.0891270973963,45.0507439947614,45.9673056160815,1720041.47165717,0.0,1.0
2014-05-09,76.63,78.19,76.52,77.81,1000500,44.4532386340274,45.358198209508,44.3894273819101,45.1377593385576,1724695.82320405,0.0,1.0
2014-05-12,75.98,77.0,75.73,76.78,846900,44.0761721442438,44.667876482058,43.9311465712501,44.5402539778236,1459914.93520391,0.0,1.0
2014-05-13,76.14,76.62,75.85,75.87,1150500,44.1689885109597,44.4474376111076,44.000758846287,44.0123608921265,1983270.90914169,0.0,1.0
2014-05-14,76.15,77.05,75.93,76.27,722900,44.1747895338795,44.6968815966568,44.047167029645,44.2444018089165,1246159.53082879,0.0,1.0
2014-05-15,75.85,76.47,75.69,76.29,871100,44.000758846287,44.3604222673114,43.9079424795711,44.2560038547559,1501631.71573518,0.0,1.0
2014-05-16,76.44,76.46,75.5,75.87,920500,44.3430191985522,44.3546212443917,43.7977230440959,44.0123608921265,1586789.11070398,0.0,1.0
2014-05-19,74.7,76.31,74.67,76.31,951300,43.333641210516,44.2676059005954,43.3162381417568,44.2676059005954,1639883.19501651,0.0,1.0
2014-05-20,74.46,75.29,73.99,74.78,931300,43.1944166604421,43.6759015627812,42.9217685832139,43.380049393874,1605406.51689149,0.0,1.0
2014-05-21,74.36,74.66,74.07,74.51,606300,43.1364064312446,43.3104371188371,42.9681767665719,43.2234217750408,1045160.49735994,0.0,1.0
2014-05-22,75.15,75.2,74.37,74.37,492800,43.5946872419047,43.6236923565034,43.1422074541644,43.1422074541644,849505.349000457,0.0,1.0
2014-05-23,74.88,75.36,74.86,75.13,520900,43.4380596230715,43.7165087232194,43.426457577232,43.5830851960652,897945.081766108,0.0,1.0
2014-05-27,75.28,75.73,75.11,75.36,820500,43.6701005398614,43.9311465712501,43.5714831502257,43.7165087232194,1414405.72007889,0.0,1.0
2014-05-28,75.36,75.74,75.18,75.36,911000,43.7165087232194,43.9369475941698,43.6120903106639,43.7165087232194,1570412.68859459,0.0,1.0
2014-05-29,75.37,75.76,74.95,75.7,705300,43.7223097461392,43.9485496400093,43.4786667835097,43.9137435024908,1215820.05407878,0.0,1.0
2014-05-30,76.12,76.17,75.3,75.47,681000,44.1573864651202,44.186391579719,43.6817025857009,43.7803199753366,1173930.89015688,0.0,1.0
2014-06-02,76.18,76.4299,75.79,75.98,543300,44.1921926026387,44.3371601654032,43.9659527087686,44.0761721442438,936558.961266129,0.0,1.0
2014-06-03,76.22,76.46,75.76,76.0,597200,44.2153966943177,44.3546212443917,43.9485496400093,44.0877741900833,1029473.60881305,0.0,1.0
2014-06-04,76.22,76.36,75.8,76.11,661800,44.2153966943177,44.2966110151942,43.9717537316883,44.1515854422005,1140833.27915686,0.0,1.0
2014-06-05,76.54,76.82,76.1,76.62,757400,44.4010294277496,44.5634580695026,44.1457844192807,44.4474376111076,1305631.80059445,0.0,1.0
2014-06-06,76.24,77.06,76.2,76.6,611600,44.2269987401572,44.7026826195765,44.2037946484782,44.4358355652681,1054296.81706307,0.0,1.0
2014-06-09,75.52,76.209,75.42,75.93,995100,43.8093250899354,44.209015569106,43.7513148607379,44.047167029645,1715387.1201103,0.0,1.0
2014-06-10,75.1,75.49,74.92,75.41,735600,43.565682127306,43.7919220211761,43.4612637147505,43.7455138378181,1268052.22143818,0.0,1.0
2014-06-11,74.21,75.14,74.19,74.9,877800,43.0493910874484,43.5888862189849,43.0377890416089,43.449661668911,1513181.40290706,0.0,1.0
2014-06-12,74.18,74.22,72.76,73.67,857400,43.4119550199326,43.4353640008008,42.5809361991143,43.1134905138641,1465078.73167189,0.655,1.0
2014-06-13,74.47,74.74,73.69,74.1,639600,43.5816701312265,43.7396807520864,43.1251950042981,43.3651370581964,1092913.87541094,0.0,1.0
2014-06-16,75.25,75.72,74.35,74.44,951900,44.0381452581549,44.3132007833553,43.5114431886222,43.5641133955754,1626555.21889255,0.0,1.0
2014-06-17,74.97,75.25,74.57,74.94,628500,43.8742823920781,44.0381452581549,43.6401925833968,43.856725656427,1073946.79595962,0.0,1.0
2014-06-18,76.84,76.87,74.88,74.92,880200,44.9686522476628,44.9862089833139,43.8216121851248,43.8450211659929,1504038.13811243,0.0,1.0
2014-06-19,77.67,77.72,76.845,77.08,931900,45.4543886006763,45.4836498267615,44.9715783702713,45.1091061328715,1592380.30096225,0.0,1.0
2014-06-20,77.63,78.05,77.54,77.96,998300,45.4309796198082,45.6767739189235,45.3783094128549,45.6241037119702,1705841.02849084,0.0,1.0
2014-06-23,77.47,77.974,77.04,77.61,548600,45.3373436963357,45.632296855274,45.0856971520034,45.4192751293741,937417.998828083,0.0,1.0
2014-06-24,77.71,77.98,77.3,77.33,461500,45.4777975815444,45.6358082024043,45.2378555276462,45.2554122632973,788586.231241634,0.0,1.0
2014-06-25,78.04,78.18,77.36,77.36,822700,45.6709216737064,45.7528531067449,45.2729689989484,45.2729689989484,1405785.24906282,0.0,1.0
2014-06-26,77.74,78.0499,77.17,77.9,1353400,45.4953543171955,45.6767153964713,45.1617763398248,45.588990240668,2312616.69634329,0.0,1.0
2014-06-27,77.74,78.08,77.27,77.59,946100,45.4953543171955,45.6943306545746,45.2202987919951,45.4075706389401,1616644.49269276,0.0,1.0
2014-06-30,77.87,78.2,77.47,77.8,1921900,45.5714335050169,45.7645575971789,45.3373436963357,45.5304677884977,3284038.73851202,0.0,1.0
2014-07-01,77.19,78.1,77.11,77.96,1420100,45.1734808302588,45.7060351450086,45.1266628685226,45.6241037119702,2426590.04764083,0.0,1.0
2014-07-02,75.68,77.1,75.36,76.95,1308200,44.2897918024872,45.1208106233056,44.1025199555422,45.0330269450501,2235381.38182081,0.0,1.0
2014-07-03,75.11,75.33,74.7401,75.31,877000,43.9562138251165,44.0849632198912,43.7397392745385,44.0732587294571,1498570.15124358,0.0,1.0
2014-07-07,75.4,75.87,75.1,75.22,981100,44.1259289364104,44.4009844616108,43.9503615798995,44.0205885225038,1676450.59907078,0.0,1.0
2014-07-08,75.97,76.18,75.08,75.27,671100,44.4595069137811,44.5824040633388,43.9386570894654,44.049849748589,1146739.37115116,0.0,1.0
2014-07-09,75.42,76.18,75.11,75.91,966900,44.1376334268444,44.5824040633388,43.9562138251165,44.4243934424789,1652186.40734027,0.0,1.0
2014-07-10,76.36,76.4,75.2525,75.34,957000,44.6877444772453,44.7111534581134,44.0396083194592,44.0908154651082,1635269.82296477,0.0,1.0
2014-07-11,75.91,76.49,75.84,76.18,626200,44.4243934424789,44.7638236650667,44.3834277259597,44.5824040633388,1070016.68039764,0.0,1.0
2014-07-14,75.4,76.29,75.39,76.01,656300,44.1259289364104,44.6467787607261,44.1200766911933,44.4829158946492,1121449.93188274,0.0,1.0
2014-07-15,76.06,76.18,75.3675,75.46,1407100,44.5121771207344,44.5824040633388,44.106909139455,44.1610424077126,2404376.35098614,0.0,1.0
2014-07-16,76.19,76.25,75.392,76.22,691300,44.5882563085558,44.623369779858,44.1212471402367,44.6058130442069,1181256.03826076,0.0,1.0
2014-07-17,75.84,76.4,75.76,75.89,1209600,44.3834277259597,44.7111534581134,44.3366097642235,44.4126889520449,2066899.03642444,0.0,1.0
2014-07-18,76.57,76.77,75.59,76.15,763500,44.8106416268029,44.9276865311436,44.237121595534,44.5648473276877,1304627.49198914,0.0,1.0
2014-07-21,75.92,76.68,75.8,76.68,1036200,44.430245687696,44.8750163241903,44.3600187450916,44.8750163241903,1770602.49796875,0.0,1.0
2014-07-22,76.09,76.24,75.72,76.24,716000,44.5297338563855,44.6175175346409,44.3132007833553,44.6175175346409,1223462.06190468,0.0,1.0
2014-07-23,76.57,76.58,75.78,76.18,1365500,44.8106416268029,44.81649387202,44.3483142546575,44.5824040633388,2333292.52169112,0.0,1.0
2014-07-24,77.26,77.3,76.28,76.59,1479500,45.2144465467781,45.2378555276462,44.6409265155091,44.822346117237,2528089.55389382,0.0,1.0
2014-07-25,76.0,76.9616,75.62,76.62,1046400,44.4770636494322,45.0398155495019,44.254678331185,44.8399028528881,1788031.70611321,0.0,1.0
2014-07-28,77.03,77.21,75.72,75.73,797400,45.0798449067864,45.1851853206929,44.3132007833553,44.3190530285724,1362553.97788099,0.0,1.0
2014-07-29,76.65,77.4,76.5,76.95,1642500,44.8574595885392,45.2963779798165,44.7696759102837,45.0330269450501,2806615.13502575,0.0,1.0
2014-07-30,75.4,77.01,75.21,76.59,1479100,44.1259289364104,45.0681404163523,44.0147362772868,44.822346117237,2527406.05553521,0.0,1.0
2014-07-31,73.82,75.48,73.74,75.38,1107800,43.2012741921195,44.1727468981466,43.1544562303833,44.1142244459763,1892948.70415923,0.0,1.0
2014-08-01,74.13,74.68,73.45,73.6,843300,43.3826937938475,43.7045672807842,42.9847411190894,43.0725247973449,1440985.41453103,0.0,1.0
2014-08-04,73.54,74.295,72.44,74.18,1392900,43.0374113260427,43.4792558399285,42.3936643521693,43.4119550199326,2380112.15925563,0.0,1.0
2014-08-05,72.11,73.6,71.88,73.22,1111100,42.2005402600073,43.0725247973449,42.0659386200156,42.8501394790977,1898587.56561772,0.0,1.0
2014-08-06,72.07,72.48,71.6,71.78,2854200,42.1771312791392,42.4170733330375,41.9020757539388,42.0074161678453,4877102.53783287,0.0,1.0
2014-08-07,73.07,73.57,72.51,72.51,1482400,42.7623558008423,43.0549680616938,42.4346300686885,42.4346300686885,2533044.91699371,0.0,1.0
2014-08-08,74.72,74.77,72.95,73.33,1028700,43.7279762616523,43.7572374877374,42.6921288582379,42.914514176485,1757786.90374489,0.0,1.0
2014-08-11,74.63,75.16,74.4,74.76,592000,43.675306054699,43.9854750512016,43.5407044147073,43.7513852425204,1011577.57073683,0.0,1.0
2014-08-12,74.39,74.76,74.24,74.4,774300,43.5348521694903,43.7513852425204,43.4470684912348,43.5407044147073,1323081.9476715,0.0,1.0
2014-08-13,75.13,75.241,74.39,74.61,619800,43.9679183155505,44.0328782374596,43.5348521694903,43.663601564265,1059080.70665995,0.0,1.0
2014-08-14,75.92,75.94,75.22,75.42,660100,44.430245687696,44.44195017813,44.0205885225038,44.1376334268444,1127943.16628949,0.0,1.0
2014-08-15,76.36,76.55,75.62,76.0,1150900,44.6877444772453,44.7989371363689,44.254678331185,44.4770636494322,1966595.65229902,0.0,1.0
2014-08-18,76.3,76.76,76.09,76.47,988000,44.6526310059431,44.9218342859265,44.5297338563855,44.7521191746326,1688240.94575674,0.0,1.0
2014-08-19,77.24,77.29,76.1528,76.35,619500,45.202742056344,45.2320032824292,44.5664859563484,44.6818922320283,1058568.08289099,0.0,1.0
2014-08-20,77.36,77.42,76.68,77.15,670000,45.2729689989484,45.3080824702505,44.8750163241903,45.1500718493907,1144859.75066499,0.0,1.0
2014-08-21,77.33,77.82,77.14,77.25,984300,45.2554122632973,45.5421722789318,45.1442196041737,45.208594301561,1681918.58593963,0.0,1.0
2014-08-22,76.89,77.62,76.44,77.38,821300,44.9979134737479,45.4251273745912,44.7345624389815,45.2846734893824,1403393.0048077,0.0,1.0
2014-08-25,77.45,77.557,76.85,77.07,790100,45.3256392059016,45.3882582297239,44.9745044928798,45.1032538876545,1350080.13283644,0.0,1.0
2014-08-26,76.31,77.78,76.28,77.6,782500,44.6584832511602,45.5187632980636,44.6409265155091,45.4134228841571,1337093.66402292,0.0,1.0
2014-08-27,76.93,76.98,76.425,76.5,789300,45.0213224546161,45.0505836807012,44.725784071156,44.7696759102837,1348713.13611922,0.0,1.0
2014-08-28,77.91,77.94,76.6,76.89,817900,45.594842485885,45.6123992215361,44.828198362454,44.9979134737479,1397583.26875955,0.0,1.0
2014-08-29,78.25,78.26,77.71,77.94,827500,45.7938188232641,45.7996710684811,45.4777975815444,45.6123992215361,1413987.22936609,0.0,1.0
2014-09-02,77.42,78.3,76.97,78.13,878900,45.3080824702505,45.8230800493492,45.0447314354842,45.7235918806597,1501816.76844696,0.0,1.0
2014-09-03,77.74,77.97,77.34,77.55,700800,45.4953543171955,45.6299559571872,45.2612645085143,45.3841616580719,1197489.12427765,0.0,1.0
2014-09-04,77.75,77.875,77.185,77.72,596100,45.5012065624126,45.5743596276254,45.1705547076503,45.4836498267615,1018583.42891254,0.0,1.0
2014-09-05,78.83,78.845,77.79,77.79,656200,46.1332490458519,46.1420274136774,45.5246155432807,45.5246155432807,1121279.05729309,0.0,1.0
2014-09-08,78.45,78.89,78.06,78.89,662400,45.9108637276047,46.168362517154,45.6826261641405,46.168362517154,1131873.28185148,0.0,1.0
2014-09-09,77.87,78.45,77.85,78.45,716700,45.5714335050169,45.9108637276047,45.5597290145829,45.9108637276047,1224658.18403224,0.0,1.0
2014-09-10,77.32,77.96,76.99,77.79,774000,45.2495600180802,45.6241037119702,45.0564359259182,45.5246155432807,1322569.32390255,0.0,1.0
2014-09-11,77.24,77.35,76.42,76.81,520200,45.6065469763191,45.6714967454464,45.1223759700972,45.3526524242759,881019.297971919,0.69,1.0
2014-09-12,75.57,76.99,75.32,76.92,1289600,44.6204913904769,45.4589338646661,44.4728782788238,45.4176021934032,2184087.82519144,0.0,1.0
2014-09-15,76.04,76.34,75.75,75.89,492900,44.8980040403846,45.0751397743682,44.7267728308671,44.8094361733928,834783.567801535,0.0,1.0
2014-09-16,76.9,77.24,75.92,76.04,583600,45.405793144471,45.6065469763191,44.8271497467911,44.8980040403846,988394.583422552,0.0,1.0
2014-09-17,76.59,77.26,76.12,76.94,546600,45.2227528860212,45.6183560252513,44.9452402361135,45.4294112423355,925730.773301521,0.0,1.0
2014-09-18,75.75,77.06,75.4,76.61,745100,44.7267728308671,45.5002655359289,44.5201144745528,45.2345619349535,1261913.64651841,0.0,1.0
2014-09-19,76.3,76.42,75.8,76.05,1195000,45.0515216765037,45.1223759700972,44.7562954531977,44.9039085648507,2023871.70526037,0.0,1.0
2014-09-22,75.8,76.52,75.62,76.15,941794,44.7562954531977,45.1814212147584,44.6500140128075,44.9629538095119,1595037.8483548,0.0,1.0
2014-09-23,75.86,76.05,75.41,75.65,920502,44.7917225999944,44.9039085648507,44.5260189990189,44.6677275862059,1558977.36605488,0.0,1.0
2014-09-24,75.76,76.04,75.23,76.04,861502,44.7326773553332,44.8980040403846,44.4197375586288,44.8980040403846,1459053.99315918,0.0,1.0
2014-09-25,75.38,76.19,75.3,75.87,1108463,44.5083054256206,44.9865719073764,44.4610692298916,44.7976271244605,1877311.21508621,0.0,1.0
2014-09-26,75.48,75.79,74.62,75.51,593886,44.5673506702818,44.7503909287315,44.0595615661954,44.5850642436802,1005815.1226362,0.0,1.0
2014-09-29,75.96,76.03,75.05,75.24,671839,44.8507678446556,44.8920995159185,44.3134561182386,44.4256420830949,1137837.60886228,0.0,1.0
2014-09-30,76.08,76.81,75.71,76.06,992121,44.9216221382491,45.3526524242759,44.7031547330026,44.9098130893168,1680272.48543483,0.0,1.0
2014-10-01,76.28,77.21,76.08,76.22,834696,45.0397126275715,45.5888334029207,44.9216221382491,45.0042854807748,1413654.90953473,0.0,1.0
2014-10-02,76.27,76.95,76.06,76.19,912238,45.0338081031054,45.4353157668016,44.9098130893168,44.9865719073764,1544981.31938352,0.0,1.0
2014-10-03,76.87,76.96,75.86,76.41,860746,45.3880795710726,45.4412202912677,44.7917225999944,45.116471445631,1457773.61909292,0.0,1.0
2014-10-06,76.85,77.37,76.49,76.92,614047,45.3762705221404,45.6833057943787,45.16370764136,45.4176021934032,1039960.1246862,0.0,1.0
2014-10-07,77.02,77.6967,76.63,76.67,843653,45.4766474380644,45.8762066086869,45.2463709838857,45.2699890817502,1428824.63243349,0.0,1.0
2014-10-08,79.1,79.24,76.95,76.95,1696097,46.7047885270176,46.7874518695433,45.4353157668016,45.4353157668016,2872537.84742845,0.0,1.0
2014-10-09,77.87,80.2,77.8,79.29,1966371,45.9785320176847,47.3542862182909,45.9372003464219,46.8169744918739,3330278.3505812,0.0,1.0
2014-10-10,78.73,79.36,78.14,78.28,1549027,46.4863211217711,46.8583061631368,46.13795417827,46.2206175207957,2623457.67027979,0.0,1.0
2014-10-13,78.9,79.88,78.44,78.68,1290043,46.5866980376952,47.1653414353751,46.3150899122536,46.4567984994405,2184838.0972964,0.0,1.0
2014-10-14,79.51,80.2,78.82,79.38,2131219,46.9468740301286,47.3542862182909,46.5394618419662,46.870115212069,3609467.64168476,0.0,1.0
2014-10-15,77.9,80.25,76.35,79.56,1690199,45.9962455910831,47.3838088406215,45.0810442988343,46.9763966524592,2862548.89737186,0.0,1.0
2014-10-16,76.88,77.715,76.43,77.3,2571780,45.3939840955387,45.8870118884599,45.1282804945633,45.6419741231158,4355609.01602888,0.0,1.0
2014-10-17,76.98,77.42,75.76,77.05,2901094,45.4530293402,45.7128284167093,44.7326773553332,45.4943610114628,4913340.63673692,0.0,1.0
2014-10-20,78.64,78.7425,77.0,77.0,1372583,46.4331804015761,46.4937017773538,45.4648383891322,45.4648383891322,2324629.20236099,0.0,1.0
2014-10-21,79.75,79.85,78.77,79.13,1386653,47.0885826173155,47.1476278619767,46.5099392196356,46.722502100416,2348458.38637189,0.0,1.0
2014-10-22,79.86,80.78,79.59,79.97,969068,47.1535323864428,47.696748637326,46.9941102258576,47.2184821555702,1641229.54449645,0.0,1.0
2014-10-23,80.0,80.85,79.83,80.35,1238204,47.2361957289685,47.7380803085888,47.1358188130445,47.4428540852827,2097042.71208386,0.0,1.0
2014-10-24,80.2,80.96,79.855,80.12,1547846,47.3542862182909,47.8030300777161,47.1505801242098,47.307050022562,2621457.50920539,0.0,1.0
2014-10-27,80.61,81.15,80.0,80.0,1482166,47.5963717214019,47.9152160425724,47.2361957289685,47.2361957289685,2510220.77815811,0.0,1.0
2014-10-28,81.2,81.21,80.1,80.64,1530702,47.944738664903,47.9506431893692,47.2952409736297,47.6140852948003,2592422.14810499,0.0,1.0
2014-10-29,80.05,81.09,79.325,80.45,1431288,47.2657183512991,47.8797888957757,46.8376403275053,47.501899329944,2424052.95839222,0.0,1.0
2014-10-30,81.99,82.01,80.13,80.22,1355404,48.4111960977266,48.4230051466589,47.3129545470281,47.3660952672232,2295534.56468345,0.0,1.0
2014-10-31,82.16,82.33,81.47,82.33,1135043,48.5115730136507,48.6119499295747,48.1041608254883,48.6119499295747,1922327.54138397,0.0,1.0
2014-11-03,82.8,82.99,82.28,82.36,967685,48.8894625794824,49.0016485443387,48.5824273072441,48.6296635029731,1638887.27289111,0.0,1.0
2014-11-04,82.39,83.47,82.17,82.94,643631,48.6473770763714,49.2850657187125,48.5174775381168,48.9721259220081,1090064.07491919,0.0,1.0
2014-11-05,84.16,84.4175,82.48,82.95,1896383,49.6924779068749,49.8445194118775,48.7005177965665,48.9780304464742,3211745.51969604,0.0,1.0
2014-11-06,82.67,83.89,82.16,83.89,2235984,48.8127037614228,49.5330557462896,48.5115730136507,49.5330557462896,3786899.37323423,0.0,1.0
2014-11-07,83.31,83.34,82.5,82.73,850331,49.1905933272546,49.2083069006529,48.7123268454988,48.8481309082196,1440134.6033521,0.0,1.0
2014-11-10,83.85,83.91,82.83,83.05,720537,49.5094376484251,49.5448647952218,48.9071761528808,49.0370756911354,1220313.34468049,0.0,1.0
2014-11-11,82.79,83.67,82.452,83.61,1170296,48.8835580550163,49.4031562080349,48.6839851280614,49.3677290612382,1982032.60349739,0.0,1.0
2014-11-12,80.9,82.24,80.615,82.07,1580019,47.7676029309194,48.5588092093796,47.599323983635,48.4584322934556,2675946.23253036,0.0,1.0
2014-11-13,79.78,81.48,79.62,81.12,1650070,47.1062961907138,48.1100653499544,47.0118237992559,47.8975024691741,2794585.76125438,0.0,1.0
2014-11-14,79.87,80.22,79.54,79.8,1030725,47.1594369109089,47.3660952672232,46.964587603527,47.1181052396461,1745652.85640543,0.0,1.0
2014-11-17,81.1,81.13,79.59,79.59,1020353,47.8856934202418,47.9034069936402,46.9941102258576,46.9941102258576,1728086.66617367,0.0,1.0
2014-11-18,81.51,81.935,80.67,81.39,1795772,48.1277789233528,48.3787212131629,47.6317988681986,48.0569246297593,3041349.07104504,0.0,1.0
2014-11-19,81.21,81.5476,80.68,81.22,1130665,47.9506431893692,48.1499799353454,47.6377033926648,47.9565477138353,1914912.88839181,0.0,1.0
2014-11-20,80.64,81.25,80.42,81.12,953776,47.6140852948003,47.9742612872336,47.4841857565456,47.8975024691741,1615330.76113507,0.0,1.0
2014-11-21,80.65,81.46,79.8,81.25,1220447,47.6199898192664,48.0982563010222,47.1181052396461,47.9742612872336,2066969.16407523,0.0,1.0
2014-11-24,80.53,81.04,80.42,80.79,1088141,47.5491355256729,47.8502662734451,47.4841857565456,47.7026531617921,1842893.54078136,0.0,1.0
2014-11-25,80.39,80.64,79.89,80.64,627328,47.4664721831472,47.6140852948003,47.1712459598412,47.6140852948003,1062453.04528668,0.0,1.0
2014-11-26,80.67,80.96,80.3,80.63,677693,47.6317988681986,47.8030300777161,47.4133314629521,47.6081807703341,1147752.03979332,0.0,1.0
2014-11-28,81.46,82.15,80.72,81.08,553951,48.0982563010222,48.5056684891845,47.6613214905292,47.8738843713096,938180.548117729,0.0,1.0
2014-12-01,81.54,82.34,80.81,81.06,1182912,48.1454924967512,48.6178544540408,47.7144622107243,47.8620753223774,2003399.26913218,0.0,1.0
2014-12-02,82.27,82.38,80.71,81.23,988967,48.576522782778,48.6414725519053,47.6554169660631,47.9624522383014,1674930.81902613,0.0,1.0
2014-12-03,82.45,82.54,81.53,82.19,950112,48.6828042231682,48.7359449433633,48.139587972285,48.529286587049,1609125.3503166,0.0,1.0
2014-12-04,82.65,82.91,82.0,82.48,896873,48.8008947124906,48.9544123486097,48.4171006221927,48.7005177965665,1518958.90201839,0.0,1.0
2014-12-05,82.0,82.75,81.69,82.19,710773,48.4171006221927,48.8599399571518,48.234060363743,48.529286587049,1203776.8732745,0.0,1.0
2014-12-08,82.69,83.4301,81.965,82.14,1332862,48.8245128103551,49.2615066660927,48.3964347865613,48.4997639647184,2257357.06177133,0.0,1.0
2014-12-09,83.31,83.57,82.31,82.46,1100339,49.1905933272546,49.3441109633737,48.6001408806425,48.6887087476343,1863552.27472342,0.0,1.0
2014-12-10,81.98,84.22,81.92,83.36,1239608,48.4052915732605,49.7279050536716,48.3698644264638,49.2201159495852,2099420.54963548,0.0,1.0
2014-12-11,82.73,83.73,81.6,81.79,885595,49.2555430963819,49.8509201433586,48.5827670332982,48.6958886722238,1487452.37072377,0.69,1.0
2014-12-12,81.89,83.83,81.85,82.94,936284,48.7554263769215,49.9104578480563,48.7316112950424,49.380572276247,1572590.01628366,0.0,1.0
2014-12-15,81.54,82.76,80.91,82.21,1226969,48.5470444104796,49.2734044077912,48.1719568708843,48.945947031954,2060826.84280577,0.0,1.0
2014-12-16,82.07,83.47,81.13,81.62,909248,48.8625942453773,49.6961221111447,48.3029398212192,48.5946745742378,1527180.13671695,0.0,1.0
2014-12-17,83.75,83.99,82.3,82.3,1167703,49.8628276842981,50.0057181755725,48.9995309661819,48.9995309661819,1961283.20016628,0.0,1.0
2014-12-18,85.48,85.48,83.47,83.86,828031,50.8928299755678,50.8928299755678,49.6961221111447,49.9283191594656,1390767.42075415,0.0,1.0
2014-12-19,85.75,86.49,85.4,85.74,1872740,51.0535817782515,51.4941607930143,50.8451998118097,51.0476280077818,3145468.92512856,0.0,1.0
2014-12-22,86.23,86.24,85.2,85.75,730956,51.3393627608003,51.3453165312701,50.7261244024143,51.0535817782515,1227719.48248891,0.0,1.0
2014-12-23,86.41,86.86,86.21,86.54,700178,51.4465306292561,51.7144503003957,51.3274552198608,51.5239296453631,1176024.51010747,0.0,1.0
2014-12-24,87.94,88.15,86.48,86.48,457226,52.3574575111305,52.4824866909956,51.4882070225445,51.4882070225445,767960.408151068,0.0,1.0
2014-12-26,89.32,89.43,88.0,88.0,881123,53.1790778359583,53.2445693111258,52.3931801339491,52.3931801339491,1479941.16413173,0.0,1.0
2014-12-29,90.18,90.77,89.0801,89.19,1082076,53.6911020963583,54.0423745540745,53.0362468823886,53.1016788198514,1817463.41330212,0.0,1.0
2014-12-30,87.97,89.83,87.82,89.81,714875,52.3753188225398,53.4827201299164,52.2860122654933,53.4708125889769,1200709.7076216,0.0,1.0
2014-12-31,86.37,88.5,86.25,88.37,1096391,51.4227155473771,52.6908686574374,51.3512703017399,52.6134696413305,1841507.00059305,0.0,1.0
2015-01-02,87.01,87.24,85.98,86.83,873488,51.8037568574422,51.9406935782468,51.1905184990562,51.6965889889864,1467117.35770726,0.0,1.0
2015-01-05,86.16,87.28,85.82,86.91,1101157,51.297686367512,51.9645086601259,51.0952581715399,51.7442191527445,1849512.01191185,0.0,1.0
2015-01-06,86.03,87.82,85.96,86.45,1234169,51.220287351405,52.2860122654933,51.1786109581166,51.4703457111352,2072920.01978758,0.0,1.0
2015-01-07,87.05,87.38,85.69,86.31,932948,51.8275719393212,52.0240463648235,51.0178591554329,51.3869929245585,1566986.84428209,0.0,1.0
2015-01-08,87.45,87.9,87.07,87.35,681220,52.0657227581119,52.3336424292514,51.8394794802608,52.0061850534142,1144182.50327119,0.0,1.0
2015-01-09,86.8,87.6,86.29,87.46,673156,51.6787276775771,52.1550293151584,51.3750853836189,52.0716765285817,1130638.14505155,0.0,1.0
2015-01-12,86.73,87.41,86.02,87.19,840558,51.6370512842887,52.0419076762328,51.2143335809352,51.910924725898,1411807.8690946,0.0,1.0
2015-01-13,87.22,88.72,86.57,87.45,645642,51.9287860373073,52.8218516077723,51.5417909567724,52.0657227581119,1084425.41290187,0.0,1.0
2015-01-14,88.16,88.26,86.42,86.44,754695,52.4884404614654,52.547978166163,51.4524843997259,51.4643919406655,1267591.6947627,0.0,1.0
2015-01-15,88.97,89.18,88.0301,88.63,799869,52.9706958695165,53.0957250493816,52.4111009830631,52.7682676735444,1343466.30267611,0.0,1.0
2015-01-16,89.96,90.05,88.55,88.8,663812,53.5601191460234,53.6137030802513,52.7206375097863,52.8694817715304,1114943.88870182,0.0,1.0
2015-01-20,90.08,90.35,89.14,90.25,698279,53.6315643916606,53.7923161943443,53.0719099675025,53.7327784896467,1172834.93467852,0.0,1.0
2015-01-21,90.87,90.98,89.07,89.76,668609,54.1019122587722,54.1674037339396,53.0302335742142,53.4410437366281,1123000.96786595,0.0,1.0
2015-01-22,90.7,91.42,90.03,90.98,539382,54.0006981607862,54.4293696346094,53.6017955393118,54.1674037339396,905950.275945242,0.0,1.0
2015-01-23,91.24,91.66,90.77,90.98,444203,54.3222017661536,54.5722601258838,54.0423745540745,54.1674037339396,746086.874285209,0.0,1.0
2015-01-26,90.93,91.02,89.98,91.02,711740,54.1376348815908,54.1912188158187,53.5720266869629,54.1912188158187,1195444.13681077,0.0,1.0
2015-01-27,91.3,91.7,90.592,90.71,544489,54.3579243889722,54.5960752077629,53.9363974397127,54.0066519312559,914528.033562761,0.0,1.0
2015-01-28,90.23,92.27,89.95,91.16,698946,53.7208709487071,54.9354401245396,53.5541653755536,54.2745716023954,1173955.23315725,0.0,1.0
2015-01-29,91.54,91.74,89.75,90.23,572612,54.5008148802466,54.6198902896419,53.4350899661583,53.7208709487071,961763.646932151,0.0,1.0
2015-01-30,89.66,91.51,89.56,91.2,885895,53.3815060319304,54.4829535688373,53.3219683272327,54.2983866842745,1487956.25309801,0.0,1.0
2015-02-02,90.48,90.78,88.93,89.86,749148,53.8697152104513,54.0483283245443,52.9468807876374,53.5005814413257,1258274.90966296,0.0,1.0
2015-02-03,90.03,90.82,89.64,90.2,1075980,53.6017955393118,54.0721434064234,53.3695984909909,53.7030096372978,1807224.52345752,0.0,1.0
2015-02-04,88.62,89.95,88.37,89.92,1018154,52.7623139030746,53.5541653755536,52.6134696413305,53.5363040641443,1710099.5162144,0.0,1.0
2015-02-05,89.57,89.66,88.27,89.12,956700,53.3279220977025,53.3815060319304,52.5539319366328,53.060002426563,1606880.89145877,0.0,1.0
2015-02-06,85.25,89.88,84.83,89.36,1240847,50.7558932547632,53.5124889822653,50.505834895033,53.2028929178374,2084136.44143821,0.0,1.0
2015-02-09,84.91,85.8,84.52,85.08,1070650,50.5534650587911,51.0833506306004,50.3212680104702,50.6546791567771,1798272.21327515,0.0,1.0
2015-02-10,86.7,86.78,84.91,84.91,971171,51.6191899728794,51.6668201366375,50.5534650587911,50.5534650587911,1631186.4975843,0.0,1.0
2015-02-11,84.7,86.31,84.505,86.23,946623,50.428435878926,51.3869929245585,50.3123373547655,51.3393627608003,1589955.48250797,0.0,1.0
2015-02-12,83.99,84.88,83.78,84.7,1529899,50.0057181755725,50.5356037473818,49.8806889957074,50.428435878926,2569630.46823652,0.0,1.0
2015-02-13,81.56,84.52,80.63,84.52,2446272,48.5589519514192,50.3212680104702,48.0052512977309,50.3212680104702,4108777.81134172,0.0,1.0
2015-02-17,81.91,82.94,81.26,81.41,2444061,48.767333917861,49.380572276247,48.3803388373262,48.4696453943727,4105064.19824356,0.0,1.0
2015-02-18,84.5,84.5,81.88,82.06,1873684,50.3093604695307,50.3093604695307,48.7494726064517,48.8566404749075,3147054.47499951,0.0,1.0
2015-02-19,83.4,84.97,83.16,84.97,1100702,49.6544457178563,50.5891876816097,49.5115552265819,50.5891876816097,1848747.79031091,0.0,1.0
2015-02-20,83.2,83.71,82.02,83.49,1311395,49.535370308461,49.8390126024191,48.8328253930285,49.7080296520842,2202629.42056504,0.0,1.0
2015-02-23,83.9,83.915,83.15,83.31,966575,49.9521342413447,49.9610648970493,49.5056014561121,49.6008617836284,1623467.01961091,0.0,1.0
2015-02-24,84.2,84.89,83.5,83.69,1049756,50.1307473554377,50.5415575178516,49.713983422554,49.8271050614795,1763178.48551708,0.0,1.0
2015-02-25,82.76,84.31,82.65,84.31,951287,49.2734044077912,50.1962388306051,49.2079129326238,50.1962388306051,1597789.17381952,0.0,1.0
2015-02-26,81.96,83.17,81.84,82.96,1236067,48.7971027702099,49.5175089970517,48.7256575245727,49.3924798171865,2076107.91560862,0.0,1.0
2015-02-27,82.03,82.22,81.62,82.17,1074272,48.8387791634982,48.9519008024238,48.5946745742378,48.922131950075,1804355.75314017,0.0,1.0
2015-03-02,80.44,82.01,79.87,81.91,1195648,47.8921296588053,48.8268716225587,47.5527647420286,48.767333917861,2008219.84332695,0.0,1.0
2015-03-03,80.72,80.94,79.81,80.28,1542696,48.0588352319588,48.1898181822936,47.51704211921,47.796869331289,2591124.41071378,0.0,1.0
2015-03-04,80.58,80.76,80.3,80.52,1059158,47.975482445382,48.0826503138378,47.8087768722285,47.9397598225634,1778970.15912584,0.0,1.0
2015-03-05,81.14,81.47,80.69,80.9,788675,48.308893591689,48.5053680171913,48.0409739205495,48.1660031004146,1324664.77168521,0.0,1.0
2015-03-06,78.41,80.38,78.0,80.15,1157727,46.6835142534426,47.8564070359867,46.4394096641822,47.719470315182,1944527.43161481,0.0,1.0
2015-03-09,78.47,79.0399,78.02,78.45,1114887,46.7192368762612,47.0585422553332,46.4513172051217,46.7073293353217,1872573.028573,0.0,1.0
2015-03-10,78.78,79.55,78.15,78.28,1119954,46.903803760824,47.362244086996,46.5287162212287,46.6061152373356,1881083.60187396,0.0,1.0
2015-03-11,78.15,79.1599,78.13,78.82,840495,46.5287162212287,47.1299875009704,46.5168086802891,46.927618842703,1411702.053796,0.0,1.0
2015-03-12,78.45,78.78,77.68,77.86,1605532,47.1181394977356,47.3163419965788,46.6556670004347,46.7637774543492,2673152.7760355,0.69,1.0
2015-03-13,77.72,78.38,76.84,78.35,1423496,46.679691545749,47.0760965434355,46.1511515488337,47.0580781344497,2370069.41255324,0.0,1.0
2015-03-16,78.97,79.51,77.978,78.2,1249258,47.4304585868219,47.7547899485654,46.8346498630264,46.967986089521,2079969.43734822,0.0,1.0
2015-03-17,78.62,79.14,78.17,78.7,1153553,47.2202438153215,47.5325629044078,46.9499676805352,47.2682929059502,1920624.06993699,0.0,1.0
2015-03-18,80.2,80.73,78.37,78.64,2156060,48.1692133552376,48.4875385806526,47.0700904071069,47.2322560879787,3589762.00679844,0.0,1.0
2015-03-19,79.58,80.82,79.51,79.94,1410001,47.7968329028655,48.5415938076098,47.7547899485654,48.0130538106945,2347600.72509476,0.0,1.0
2015-03-20,81.57,81.69,79.82,80.0,2395692,48.9920540322535,49.0641276681965,47.9409801747515,48.049090628666,3988740.62947737,0.0,1.0
2015-03-23,81.39,82.0,81.3,81.4,848772,48.883943578339,49.2503178943826,48.8298883513818,48.8899497146676,1413174.71593292,0.0,1.0
2015-03-24,80.38,81.775,80.36,81.2,771805,48.2773238091521,49.1151798269895,48.265311536495,48.769826988096,1285027.44156335,0.0,1.0
2015-03-25,79.54,80.95,79.51,80.55,922136,47.7728083575512,48.6196735798814,47.7547899485654,48.3794281267381,1535323.12547011,0.0,1.0
2015-03-26,79.45,80.255,78.97,79.65,1585703,47.7187531305939,48.2022471050448,47.4304585868219,47.8388758571656,2640138.20740903,0.0,1.0
2015-03-27,80.16,80.54,79.215,79.41,1291951,48.1451888099233,48.3734219904095,47.5776089268722,47.6947285852796,2151051.73995401,0.0,1.0
2015-03-30,80.73,81.03,79.95,80.34,665447,48.4875385806526,48.6677226705101,48.0190599470231,48.2532992638378,1107945.21401909,0.0,1.0
2015-03-31,80.69,81.35,80.15,80.28,1205369,48.4635140353382,48.8599190330247,48.1391826735947,48.2172624458663,2006895.837951,0.0,1.0
2015-04-01,81.38,81.38,79.68,80.62,777181,48.8779374420105,48.8779374420105,47.8568942661513,48.4214710810381,1293978.28734155,0.0,1.0
2015-04-02,82.08,82.36,81.17,81.35,1520461,49.2983669850113,49.4665388022116,48.7518085791102,48.8599190330247,2531512.63444373,0.0,1.0
2015-04-06,83.38,84.27,82.16,82.33,1859888,50.0791647077271,50.613710840971,49.34641607564,49.4485203932259,3096646.32677214,0.0,1.0
2015-04-07,82.15,83.39,82.06,83.29,1199471,49.3404099393114,50.0851708440557,49.2863547123541,50.0251094807699,1997075.88103138,0.0,1.0
2015-04-08,81.81,82.362,81.24,82.02,981074,49.1362013041395,49.4677400294773,48.7938515334103,49.2623301670398,1633452.76618358,0.0,1.0
2015-04-09,81.39,81.86,80.88,81.85,990834,48.883943578339,49.1662319857825,48.5776306255813,49.1602258494539,1649702.81357853,0.0,1.0
2015-04-10,81.73,82.28,81.26,81.81,772349,49.0881522135109,49.418489711583,48.8058638060675,49.1362013041395,1285933.18190995,0.0,1.0
2015-04-13,81.05,81.83,81.0,81.74,1006841,48.6797349431672,49.1482135767967,48.6497042615243,49.0941583498395,1676353.89028457,0.0,1.0
2015-04-14,81.42,81.5999,80.926,81.07,841155,48.9019619873248,49.010012379876,48.6052588526928,48.6917472158244,1400492.68611659,0.0,1.0
2015-04-15,81.48,82.27,81.44,81.46,1035572,48.9379988052963,49.4124835752544,48.913974259982,48.9259865326391,1724189.96730345,0.0,1.0
2015-04-16,80.94,81.34,80.11,81.3,851889,48.6136674435528,48.8539128966961,48.1151581282804,48.8298883513818,1418364.40832329,0.0,1.0
2015-04-17,80.7,81.39,80.34,80.34,671322,48.4695201716668,48.883943578339,48.2532992638378,48.2532992638378,1117726.87676964,0.0,1.0
2015-04-20,82.03,82.83,80.9,80.9,869485,49.2683363033684,49.748827209655,48.5896428982385,48.5896428982385,1447661.11262263,0.0,1.0
2015-04-21,81.17,82.71,80.86,82.17,670831,48.7518085791102,49.676753573712,48.5656183529241,49.3524222119685,1116909.37950827,0.0,1.0
2015-04-22,81.92,82.1,81.18,81.89,827247,49.202268803754,49.3103792576685,48.7578147154388,49.1842503947682,1377336.36857879,0.0,1.0
2015-04-23,82.82,82.93,81.91,82.03,1403023,49.7428210733265,49.8088885729409,49.1962626674254,49.2683363033684,2335982.60719292,0.0,1.0
2015-04-24,82.81,83.66,80.67,81.93,1406265,49.7368149369979,50.2473365249274,48.4515017626811,49.2082749400825,2341380.42006735,0.0,1.0
2015-04-27,81.47,83.318,81.25,83.19,1232564,48.9319926689677,50.0419266624899,48.7998576697389,49.965048117484,2052174.53046182,0.0,1.0
2015-04-28,81.87,81.99,80.74,81.12,847467,49.172238122111,49.244311758054,48.4935447169811,48.7217778974673,1411001.93807939,0.0,1.0
2015-04-29,81.29,81.49,80.58,81.15,960024,48.8238822150532,48.9440049416249,48.3974465357238,48.7397963064531,1598405.27666886,0.0,1.0
2015-04-30,79.63,81.06,79.19,81.06,1497649,47.8268635845084,48.6857410794958,47.5625935860507,48.6857410794958,2493531.47858579,0.0,1.0
2015-05-01,80.08,80.11,79.15,79.82,906810,48.0971397192946,48.1151581282804,47.5385690407364,47.9409801747515,1509805.8891612,0.0,1.0
2015-05-04,80.61,81.29,80.1,80.27,649560,48.4154649447096,48.8238822150532,48.1091519919518,48.2112563095377,1081493.93297774,0.0,1.0
2015-05-05,78.69,80.66,78.58,80.66,978821,47.2622867696216,48.4454956263525,47.1962192700072,48.4454956263525,1629701.60257899,0.0,1.0
2015-05-06,77.95,79.01,77.19,78.68,1475386,46.8178326813064,47.4544831321362,46.3613663203341,47.256280633293,2456464.38789381,0.0,1.0
2015-05-07,78.39,79.04,78.22,78.25,956565,47.0821026797641,47.472501541122,46.9799983621782,46.9980167711639,1592646.16663411,0.0,1.0
2015-05-08,79.21,79.865,78.85,79.3,1220173,47.5746058587079,47.9680077882301,47.3583849508789,47.6286610856652,2031543.9631185,0.0,1.0
2015-05-11,78.78,80.1,78.7,79.02,863308,47.3163419965788,48.1091519919518,47.2682929059502,47.4604892684648,1437376.63078261,0.0,1.0
2015-05-12,78.26,78.72,77.71,78.25,994092,47.0040229074925,47.2803051786073,46.6736854094204,46.9980167711639,1655127.26587492,0.0,1.0
2015-05-13,77.19,78.92,76.78,78.48,1402675,46.3613663203341,47.400427905179,46.1151147308622,47.1361579067213,2335403.19976531,0.0,1.0
2015-05-14,78.09,78.37,77.49,77.68,1014509,46.9019185899066,47.0700904071069,46.5415504101916,46.6556670004347,1689120.83325839,0.0,1.0
2015-05-15,79.14,79.24,78.22,78.34,1834834,47.5325629044078,47.5926242676937,46.9799983621782,47.0520719981212,3054932.3219122,0.0,1.0
2015-05-18,79.73,79.76,78.79,78.79,891266,47.8869249477942,47.90494335678,47.3223481329074,47.3223481329074,1483925.6907281,0.0,1.0
2015-05-19,79.53,79.94,79.1,79.35,702725,47.7668022212226,48.0130538106945,47.5085383590935,47.6586917673081,1170011.73725566,0.0,1.0
2015-05-20,79.72,80.29,79.36,79.59,752160,47.8809188114656,48.2232685821949,47.6646979036367,47.8028390391941,1252319.2262894,0.0,1.0
2015-05-21,79.66,79.89,79.08,79.65,565774,47.8448819934941,47.9830231290516,47.4965260864363,47.8388758571656,941993.269962052,0.0,1.0
2015-05-22,79.61,79.87,78.99,79.51,636245,47.8148513118512,47.9710108563944,47.4424708594791,47.7547899485654,1059324.9390163,0.0,1.0
2015-05-26,79.16,79.59,78.79,79.59,680195,47.544575177065,47.8028390391941,47.3223481329074,47.8028390391941,1132500.10120974,0.0,1.0
2015-05-27,79.2,79.51,78.94,79.41,1175288,47.5685997223793,47.7547899485654,47.4124401778362,47.6947285852796,1956812.05970433,0.0,1.0
2015-05-28,79.53,79.77,78.98,79.32,776181,47.7668022212226,47.9109494931086,47.4364647231505,47.6406733583223,1292313.32346911,0.0,1.0
2015-05-29,79.23,79.74,79.0,79.52,868053,47.5866181313651,47.8929310841228,47.4484769958077,47.760796084894,1445276.8843573,0.0,1.0
2015-06-01,79.26,79.72,79.06,79.33,666201,47.6046365403508,47.8809188114656,47.4845138137792,47.6466794946509,1109200.59677891,0.0,1.0
2015-06-02,77.84,78.9,77.33,78.87,1105604,46.751765181692,47.3884156325218,46.4454522289343,47.3703972235361,1840790.71721769,0.0,1.0
2015-06-03,76.67,77.98,76.12,77.7,1128384,46.0490472312478,46.8358510902922,45.7187097331757,46.6676792730918,1878718.59423172,0.0,1.0
2015-06-04,76.68,77.11,76.25,76.36,1530492,46.0550533675763,46.3133172297054,45.7967895054473,45.8628570050617,2548213.88704812,0.0,1.0
2015-06-05,74.94,76.04,74.82,75.94,1838914,45.0099856464029,45.670660642547,44.9379120104599,45.6105992792612,3061725.37451172,0.0,1.0
2015-06-08,74.53,75.14,74.51,74.94,1127297,44.7637340569309,45.1301083729745,44.7517217842738,45.0099856464029,1876908.77850239,0.0,1.0
2015-06-09,74.52,74.85,74.34,74.45,1479663,44.7577279206024,44.9559304194456,44.6496174666879,44.7156849663023,2463585.4383762,0.0,1.0
2015-06-10,75.03,75.3,74.5,74.96,1461646,45.0640408733601,45.2262065542319,44.7457156479452,45.02199791906,2433587.78428657,0.0,1.0
2015-06-11,74.81,75.3,74.45,74.86,1304091,45.3463292808035,45.6433444037496,45.128114088435,45.3766369464103,2151421.0578297,0.69,1.0
2015-06-12,74.08,74.8,74.06,74.41,778089,44.9038373629451,45.3402677476822,44.8917142967024,45.1038679559496,1283650.49637307,0.0,1.0
2015-06-15,73.78,74.34,73.54,74.06,915070,44.7219913693047,45.0614372241002,44.5765145743923,44.8917142967024,1509634.57871285,0.0,1.0
2015-06-16,74.1,74.15,73.23,73.63,949940,44.9159604291878,44.9462680947946,44.3886070476306,44.6310683724845,1567161.27913983,0.0,1.0
2015-06-17,74.98,75.13,74.01,74.08,1228313,45.4493753438664,45.5402983406866,44.8614066310957,44.9038373629451,2026406.48068729,0.0,1.0
2015-06-18,76.05,76.28,75.02,75.02,1140507,46.0979593878506,46.2373746496417,45.4736214763518,45.4736214763518,1881548.73885502,0.0,1.0
2015-06-19,75.69,76.41,75.63,76.07,1775744,45.8797441954821,46.3161745802192,45.843374996754,46.1100824540933,2929529.48445679,0.0,1.0
2015-06-22,75.39,75.99,75.105,75.84,605707,45.6978982018417,46.0615901891226,45.5251445078833,45.9706671923023,999263.697606111,0.0,1.0
2015-06-23,74.36,75.25,74.03,75.15,895800,45.0735602903429,45.6130367381428,44.8735296973384,45.5524214069293,1477843.94156837,0.0,1.0
2015-06-24,73.85,74.68,73.745,74.38,941208,44.7644221011541,45.267529350226,44.70077600338,45.0856833565855,1552755.68269221,0.0,1.0
2015-06-25,73.89,74.18,73.68,74.0,985102,44.7886682336395,44.9644526941586,44.6613760380912,44.8553450979743,1625169.70587954,0.0,1.0
2015-06-26,74.96,74.97,73.39,73.7,2025383,45.4372522776237,45.4433138107451,44.4855915775721,44.6734991043339,3341370.83713505,0.0,1.0
2015-06-29,74.64,75.85,74.6,75.0,1684205,45.2432832177406,45.9767287254237,45.2190370852552,45.4614984101091,2778513.23466082,0.0,1.0
2015-06-30,74.64,75.0,74.43,74.93,1447912,45.2432832177406,45.4614984101091,45.1159910221923,45.4190676782597,2388689.41407027,0.0,1.0
2015-07-01,75.24,75.26,74.53,74.75,1050894,45.6069752050215,45.6190982712642,45.1766063534058,45.3099600820754,1733709.90302585,0.0,1.0
2015-07-02,76.22,76.41,75.39,75.62,1327682,46.2010054509136,46.3161745802192,45.6978982018417,45.8373134636327,2190340.2545539,0.0,1.0
2015-07-06,76.47,76.64,75.82,76.08,1334307,46.3525437789473,46.4555898420102,45.9585441260596,46.1161439872147,2201269.83271073,0.0,1.0
2015-07-07,78.56,78.9,76.6,76.92,2166659,47.619404201309,47.8254963274348,46.4313437095248,46.6253127694079,3574440.58561575,0.0,1.0
2015-07-08,77.96,78.88,77.85,78.26,1402288,47.2557122140281,47.8133732611921,47.1890353496933,47.4375582076685,2313421.32745482,0.0,1.0
2015-07-09,76.86,78.46,76.72,78.17,1190706,46.5889435706798,47.5587888700955,46.504082106981,47.3830044095764,1964364.42095235,0.0,1.0
2015-07-10,77.51,78.4,76.5,77.71,971596,46.9829432235674,47.5224196713674,46.3707283783113,47.1041738859944,1602888.21416842,0.0,1.0
2015-07-13,77.26,77.9,76.75,77.81,983998,46.8314048955337,47.2193430153,46.522266706345,47.1647892172079,1623348.38447801,0.0,1.0
2015-07-14,77.1,77.83,76.94,77.25,632363,46.7344203655922,47.1769122834506,46.6374358356506,46.8253433624124,1043239.37086627,0.0,1.0
2015-07-15,77.5,77.57,76.63,77.12,779899,46.9768816904461,47.0193124222955,46.4495283088888,46.7465434318349,1286636.5396129,0.0,1.0
2015-07-16,78.54,78.67,77.48,77.68,770565,47.6072811350663,47.6860810656438,46.9647586242034,47.0859892866304,1271237.7950822,0.0,1.0
2015-07-17,77.51,78.49,77.5,78.23,1212612,46.9829432235674,47.5769734694595,46.9768816904461,47.4193736083045,2000503.79289251,0.0,1.0
2015-07-20,77.41,77.44,76.58,77.44,1015047,46.922327892354,46.940512491718,46.4192206432821,46.940512491718,1674571.39914842,0.0,1.0
2015-07-21,76.66,77.56,76.34,77.41,809634,46.4677129082529,47.0132508891742,46.2737438483697,46.922327892354,1335691.78587605,0.0,1.0
2015-07-22,77.14,77.52,76.6101,76.76,774748,46.7586664980776,46.9890047566888,46.4374658579773,46.5283282394663,1278138.68948673,0.0,1.0
2015-07-23,76.17,77.06,75.59,76.86,943541,46.1706977853068,46.7101742331068,45.8191288642686,46.5889435706798,1556604.54395107,0.0,1.0
2015-07-24,77.36,78.04,76.54,76.54,1805850,46.8920202267472,47.3042044789989,46.3949745107967,46.3949745107967,2979196.78709673,0.0,1.0
2015-07-27,78.68,79.3,77.32,77.34,1433050,47.6921425987651,48.0679576522887,46.8677740942618,46.8798971605045,2364170.86455075,0.0,1.0
2015-07-28,78.62,78.78,78.19,78.57,1365355,47.6557734000371,47.7527579299786,47.3951274758191,47.6254657344303,2252491.19763349,0.0,1.0
2015-07-29,79.31,79.38,77.9,78.46,1107966,48.0740191854101,48.1164499172595,47.2193430153,47.5587888700955,1827864.3006963,0.0,1.0
2015-07-30,79.55,79.95,78.9,79.03,1045338,48.2194959803224,48.4619573051763,47.8254963274348,47.9042962580123,1724543.90510293,0.0,1.0
2015-07-31,80.46,81.27,79.91,79.91,881846,48.7710954943651,49.2620796771942,48.4377111726909,48.4377111726909,1454823.3629117,0.0,1.0
2015-08-03,80.36,81.14,79.97,80.5,813169,48.7104801631516,49.1832797466167,48.474080371419,48.7953416268505,1341523.64380577,0.0,1.0
2015-08-04,79.09,80.33,78.97,80.07,1022366,47.9406654567404,48.6922955637875,47.8679270592842,48.5346957026325,1686645.90217179,0.0,1.0
2015-08-05,79.21,79.68,78.92,79.4,586416,48.0134038541966,48.2982959108999,47.8376193936775,48.1285729835022,967438.415761061,0.0,1.0
2015-08-06,79.89,79.95,78.44,79.32,997289,48.4255881064482,48.4619573051763,47.5466658038528,48.0800807185314,1645275.18044517,0.0,1.0
2015-08-07,81.22,81.6,79.43,79.86,1454259,49.2317720115875,49.4621102701987,48.1467575828662,48.4074035070842,2399160.36238143,0.0,1.0
2015-08-10,80.64,81.49,80.38,81.27,759154,48.8802030905493,49.3954334058639,48.7226032293943,49.2620796771942,1252412.52469011,0.0,1.0
2015-08-11,81.16,81.75,80.33,80.79,1078117,49.1954028128594,49.5530332670189,48.6922955637875,48.9711260873695,1778620.98320146,0.0,1.0
2015-08-12,83.02,83.31,80.71,81.01,1822115,50.3228479734301,50.4986324339492,48.9226338223988,49.1044798160392,3006029.93256403,0.0,1.0
2015-08-13,83.14,83.48,82.05,82.7,1067118,50.3955863708863,50.6016784970121,49.7348792606594,50.128878913547,1760475.40883965,0.0,1.0
2015-08-14,83.65,83.79,82.38,82.87,887517,50.704724560075,50.7895860237739,49.9349098536639,50.2319249766099,1464179.08181395,0.0,1.0
2015-08-17,84.12,84.325,83.21,83.73,855481,50.9896166167784,51.113878045766,50.4380171027357,50.7532168250458,1411327.76621663,0.0,1.0
2015-08-18,83.6,84.11,83.28,83.9,802460,50.6744168944683,50.983555083657,50.4804478345852,50.8562628881087,1323856.49626139,0.0,1.0
2015-08-19,84.38,84.525,83.17,83.41,1409713,51.1472164779334,51.235108708193,50.4137709702503,50.5592477651627,2325670.70372871,0.0,1.0
2015-08-20,84.27,85.12,83.35,83.87,1450982,51.0805396135986,51.5957699289132,50.5228785664346,50.8380782887447,2393754.13934445,0.0,1.0
2015-08-21,83.15,84.21,83.15,83.63,1920705,50.4016479040076,51.0441704148705,50.4016479040076,50.6926014938323,3168678.55301416,0.0,1.0
2015-08-24,79.22,82.07,78.83,82.07,2037689,48.0194653873179,49.7470023269021,47.7830655955854,49.7470023269021,3361672.63167059,0.0,1.0
2015-08-25,76.56,80.59,76.54,79.81,1692564,46.4070975770394,48.8498954249426,46.3949745107967,48.3770958414775,2792303.47523636,0.0,1.0
2015-08-26,77.87,78.0,76.09,77.34,1625571,47.201158415936,47.2799583465135,46.122205520336,46.8798971605045,2681781.93116682,0.0,1.0
2015-08-27,78.97,78.99,77.67,78.44,1212763,47.8679270592842,47.8800501255269,47.079927753509,47.5466658038528,2000752.9047871,0.0,1.0
2015-08-28,78.83,79.13,77.74,78.84,1031184,47.7830655955854,47.9649115892258,47.1223584853584,47.7891271287067,1701193.37691699,0.0,1.0
2015-08-31,78.06,78.71,77.25,78.65,1672834,47.3163275452416,47.7103271981292,46.8253433624124,47.6739579994011,2759753.95417458,0.0,1.0
2015-09-01,76.12,77.55,75.69,77.21,1248962,46.1403901197001,47.0071893560528,45.8797441954821,46.801097229927,2060472.11983603,0.0,1.0
2015-09-02,76.01,76.925,75.37,76.51,900250,46.0737132553653,46.6283435359686,45.685775135599,46.3767899114327,1485185.31859447,0.0,1.0
2015-09-03,76.38,76.92,76.06,76.51,685130,46.2979899808551,46.6253127694079,46.104020920972,46.3767899114327,1130291.60491933,0.0,1.0
2015-09-04,75.01,75.9,74.64,75.5,841215,45.4675599432305,46.0070363910304,45.2432832177406,45.7645750661765,1387792.46629431,0.0,1.0
2015-09-08,76.28,76.53,75.56,75.89,860591,46.2373746496417,46.3889129776753,45.8009442649046,46.0009748579091,1419757.97668929,0.0,1.0
2015-09-09,75.15,76.82,75.04,76.38,1006781,45.5524214069293,46.5646974381944,45.4857445425945,46.2979899808551,1660934.58510399,0.0,1.0
2015-09-10,75.07,75.85,74.74,74.74,838187,45.5039291419586,45.9767287254237,45.3038985489541,45.3038985489541,1382797.03042126,0.0,1.0
2015-09-11,75.94,75.95,74.56,74.84,747563,46.0312825235158,46.0373440566372,45.1947909527698,45.3645138801676,1233290.29972168,0.0,1.0
2015-09-14,75.88,76.53,75.68,76.06,661987,45.9949133247877,46.3889129776753,45.8736826623608,46.104020920972,1092111.49514068,0.0,1.0
2015-09-15,76.5,76.59,75.28,76.06,894747,46.3707283783113,46.4252821764034,45.6312213375069,46.104020920972,1476106.7572968,0.0,1.0
2015-09-16,77.63,77.75,76.23,76.26,1320251,47.0556816210236,47.1284200184798,46.2070669840349,46.225251583399,2178080.97979414,0.0,1.0
2015-09-17,78.15,79.28,76.73,77.0,1502811,47.8133732611921,48.5047246595945,46.944595397713,47.1097855548534,2456314.45011064,0.73,1.0
2015-09-18,77.8,78.67,77.405,77.54,1446687,47.5992378723064,48.1315172675366,47.357570790564,47.4401658691342,2364580.89732323,0.0,1.0
2015-09-21,77.98,78.36,77.655,77.95,771375,47.7093646437333,47.9418544945235,47.510524639768,47.6910101818288,1260796.97244304,0.0,1.0
2015-09-22,77.27,78.09,77.07,77.59,1048131,47.2749757119938,47.7766643373831,47.1526126326305,47.470756638975,1713149.10584825,0.0,1.0
2015-09-23,78.33,78.45,76.9201,77.37,1114608,47.923500032619,47.996917880237,47.0609015046478,47.3361572516754,1821804.4295716,0.0,1.0
2015-09-24,78.76,78.855,77.81,77.99,1054193,48.18658065325,48.2447031159476,47.6053560262746,47.7154827977015,1723057.32331311,0.0,1.0
2015-09-25,79.27,80.39,78.39,78.98,1614897,48.4986065056263,49.1838397500606,47.960208956428,48.3211800405496,2639516.76993336,0.0,1.0
2015-09-28,78.77,79.75,78.68,79.27,1364229,48.1926988072182,48.7922778960981,48.1376354215047,48.4986065056263,2229804.94949797,0.0,1.0
2015-09-29,78.23,79.17,77.74,78.92,1926483,47.8623184929374,48.4374249659447,47.5625289484974,48.2844711167406,3148797.84004276,0.0,1.0
2015-09-30,80.37,80.47,78.52,78.79,1570026,49.1716034421242,49.2327849818059,48.0397449580141,48.2049351151545,2566176.02003806,0.0,1.0
2015-10-01,79.37,80.63,78.39,80.49,1227613,48.559788045308,49.3306754452965,47.960208956428,49.2450212897422,2006508.83646957,0.0,1.0
2015-10-02,80.6,80.6,79.02,80.22,1014853,49.312320983392,49.312320983392,48.3456526564223,49.0798311326018,1658756.8820285,0.0,1.0
2015-10-05,81.12,81.32,80.09,81.0,824130,49.6304649897364,49.7528280690997,49.0002951310157,49.5570471421185,1347023.96227449,0.0,1.0
2015-10-06,80.72,81.18,80.17,80.93,1142416,49.3857388310099,49.6671739135454,49.049240362761,49.5142200643414,1867256.04805767,0.0,1.0
2015-10-07,80.36,80.98,80.08,80.89,850161,49.1654852881561,49.5448108341822,48.9941769770475,49.4897474484687,1389571.10988708,0.0,1.0
2015-10-08,81.37,81.5,80.0,80.2,655246,49.7834188389405,49.8629548405266,48.9452317453022,49.0675948246655,1070986.45017717,0.0,1.0
2015-10-09,81.14,81.39,80.8,81.27,830881,49.6427012976728,49.7956551468768,49.4346840627552,49.7222372992589,1358058.33642579,0.0,1.0
2015-10-12,81.6,82.13,81.17,81.35,708901,49.9241363802083,50.2483985405209,49.6610557595773,49.7711825310042,1158684.47196479,0.0,1.0
2015-10-13,81.35,82.21,81.03,81.37,1017878,49.7711825310042,50.2973437722662,49.575401604023,49.7834188389405,1663701.18388122,0.0,1.0
2015-10-14,81.76,82.27,81.15,81.5,726362,50.0220268436989,50.3340526960752,49.6488194516409,49.8629548405266,1187224.12639465,0.0,1.0
2015-10-15,83.26,83.51,81.66,82.1,1151096,50.9397499389233,51.0927037881273,49.9608453040172,50.2300440786164,1881443.33403506,0.0,1.0
2015-10-16,83.35,83.98,83.0,83.66,809705,50.9948133246367,51.380257024631,50.780677935751,51.1844760976498,1323446.58897682,0.0,1.0
2015-10-19,83.64,83.67,82.84,83.44,807747,51.1722397897135,51.190594251618,50.6827874722604,51.0498767103502,1320246.27723215,0.0,1.0
2015-10-20,83.82,84.2,83.06,83.14,587736,51.2823665611404,51.5148564119306,50.81738685956,50.8663320913053,960642.708664116,0.0,1.0
2015-10-21,83.78,84.64,83.6,84.25,707952,51.2578939452677,51.7840551865297,51.1477671738408,51.5454471817714,1157133.350491,0.0,1.0
2015-10-22,84.87,85.04,83.77,83.93,860297,51.9247727277975,52.0287813452563,51.2517757912996,51.3496662547902,1406138.19867358,0.0,1.0
2015-10-23,83.33,85.36,82.98,84.22,966519,50.9825770167004,52.2245622722375,50.7684416278147,51.5270927198669,1579755.92806181,0.0,1.0
2015-10-26,83.5,83.67,82.33,83.57,452276,51.0865856341592,51.190594251618,50.3707616198841,51.1294127119363,739236.054459437,0.0,1.0
2015-10-27,83.49,83.57,83.01,83.23,304138,51.080467480191,51.1294127119363,50.7867960897192,50.9213954770188,497107.463432029,0.0,1.0
2015-10-28,82.17,83.82,81.32,83.47,974413,50.2728711563935,51.2823665611404,49.7528280690997,51.0682311722547,1592658.51279746,0.0,1.0
2015-10-29,81.15,82.14,80.12,81.66,908377,49.6488194516409,50.254516694489,49.0186495929202,49.9608453040172,1484723.99473264,0.0,1.0
2015-10-30,81.59,82.07,80.98,81.38,761301,49.9180182262401,50.2116896167119,49.5448108341822,49.7895369929087,1244331.22141353,0.0,1.0
2015-11-02,82.16,82.27,81.12,81.6,834255,50.2667530024254,50.3340526960752,49.6304649897364,49.9241363802083,1363573.07178152,0.0,1.0
2015-11-03,82.46,82.52,81.47,81.78,851842,50.4502976214702,50.4870065452792,49.8446003786221,50.0342631516352,1392318.67068524,0.0,1.0
2015-11-04,82.71,83.1766,82.2503,82.46,676942,50.6032514706743,50.8887245348288,50.3219999327579,50.4502976214702,1106448.12720083,0.0,1.0
2015-11-05,83.0,83.48,82.38,82.53,1225793,50.780677935751,51.0743493262229,50.4013523897249,50.4931246992474,2003534.08295819,0.0,1.0
2015-11-06,79.39,81.81,79.19,81.73,2058965,48.5720243532443,50.0526176135397,48.449661273881,50.0036723817944,3365337.01295243,0.0,1.0
2015-11-09,79.3,79.77,78.71,79.0,1444009,48.5169609675308,48.8045142040345,48.1559898834092,48.3334163484859,2360203.76001362,0.0,1.0
2015-11-10,80.2,80.41,79.22,79.46,1183530,49.0675948246655,49.1960760579969,48.4680157357855,48.6148514310214,1934456.0567759,0.0,1.0
2015-11-11,81.0,81.03,80.17,80.34,1100976,49.5570471421185,49.575401604023,49.049240362761,49.1532489802197,1799523.19887532,0.0,1.0
2015-11-12,80.03,81.54,79.7979,80.76,965304,48.9635862072067,49.8874274563993,48.8215838536056,49.4102114468826,1577770.03492096,0.0,1.0
2015-11-13,79.53,80.8,79.33,80.21,919162,48.6576785087986,49.4346840627552,48.5353154294353,49.0737129786336,1502351.86100754,0.0,1.0
2015-11-16,81.06,81.1,79.36,79.39,1119770,49.5937560659275,49.6182286818001,48.5536698913398,48.5720243532443,1830241.61508027,0.0,1.0
2015-11-17,79.55,81.44,79.32,80.8,843458,48.6699148167349,49.8262459167176,48.5291972754671,49.4346840627552,1378615.19077344,0.0,1.0
2015-11-18,79.88,80.025,78.26,79.29,1571453,48.8718138976843,48.9605271302226,47.8806729548419,48.5108428135627,2568508.42292858,0.0,1.0
2015-11-19,80.93,81.38,80.07,80.34,1092576,49.5142200643414,49.7895369929087,48.9880588230793,49.1532489802197,1785793.5672843,0.0,1.0
2015-11-20,81.38,81.89,81.02,81.29,1453067,49.7895369929087,50.101562845285,49.5692834500548,49.7344736071952,2375008.87941259,0.0,1.0
2015-11-23,80.53,81.67,80.3575,81.34,650042,49.2694939056148,49.9669634579854,49.163955749664,49.765064377036,1062480.61651054,0.0,1.0
2015-11-24,80.21,80.4,79.36,80.15,922006,49.0737129786336,49.1899579040287,48.5536698913398,49.0370040548247,1507000.32198907,0.0,1.0
2015-11-25,79.88,80.21,79.48,80.21,590633,48.8718138976843,49.0737129786336,48.6270877389577,49.0737129786336,965377.797083065,0.0,1.0
2015-11-27,80.17,80.62,79.585,79.88,297639,49.049240362761,49.3245572913283,48.6913283556235,48.8718138976843,486484.978228454,0.0,1.0
2015-11-30,80.49,81.12,80.14,80.19,1307649,49.2450212897422,49.6304649897364,49.0308859008565,49.0614766706973,2137326.07385275,0.0,1.0
2015-12-01,80.67,81.05,80.0,80.94,1166296,49.3551480611691,49.5876379119593,48.9452317453022,49.5203382183095,1906287.429295,0.0,1.0
2015-12-02,78.68,80.51,78.61,80.4,1350814,48.1376354215047,49.2572575976785,48.0948083437276,49.1899579040287,2207878.40095112,0.0,1.0
2015-12-03,78.27,78.96,77.95,78.7,1682918,47.88679110881,48.3089437326133,47.6910101818288,48.1498717294411,2750695.73070154,0.0,1.0
2015-12-04,80.53,80.8,78.53,78.76,1352183,49.2694939056148,49.4346840627552,48.0458631119823,48.18658065325,2210116.00400447,0.0,1.0
2015-12-07,81.18,81.2,80.02,80.32,1071380,49.6671739135454,49.6794102214817,48.9574680532385,49.1410126722834,1751149.1302363,0.0,1.0
2015-12-08,80.62,81.22,80.0,81.0,857661,49.3245572913283,49.6916465294181,48.9452317453022,49.5570471421185,1401829.70952192,0.0,1.0
2015-12-09,80.21,81.35,79.78,80.34,1689307,49.0737129786336,49.7711825310042,48.8106323580026,49.1532489802197,2761138.42311047,0.0,1.0
2015-12-10,78.92,80.27,78.61,80.14,1266715,48.2844711167406,49.1104219024426,48.0948083437276,49.0308859008565,2070420.27152576,0.0,1.0
2015-12-11,78.33,79.25,78.24,78.61,1161264,47.923500032619,48.48637019769,47.8684366469056,48.0948083437276,1898062.72618,0.0,1.0
2015-12-14,78.47,78.72,77.35,78.34,1373104,48.0091541881733,48.1621080373774,47.3239209437391,47.9296181865872,2244310.95906586,0.0,1.0
2015-12-15,79.12,79.85,78.66,78.66,774401,48.4068341961039,48.8534594357798,48.1253991135684,48.1253991135684,1265742.90877571,0.0,1.0
2015-12-16,80.89,81.05,79.22,79.49,1057360,49.4897474484687,49.5876379119593,48.4680157357855,48.6332058929259,1728233.72131891,0.0,1.0
2015-12-17,79.95,80.66,79.69,80.3,1156071,49.3612662151373,49.7996214248027,49.2007417721612,49.5773568114512,1872477.82597716,0.73,1.0
2015-12-18,78.88,79.97,78.5,79.87,1598077,48.7006463921204,49.3736142492124,48.4660337446939,49.311874078837,2588390.97832581,0.0,1.0
2015-12-21,78.66,79.61,77.98,79.16,1086140,48.5648180172945,49.1513496358609,48.1449848587418,48.8735188691716,1759211.21272554,0.0,1.0
2015-12-22,79.08,79.3,77.97,78.87,891385,48.8241267328712,48.9599551076971,48.1388108417042,48.6944723750829,1443768.28664386,0.0,1.0
2015-12-23,80.01,80.13,79.27,79.35,668979,49.3983103173625,49.472398521813,48.9414330565845,48.9908251928848,1083539.2839578,0.0,1.0
2015-12-24,79.88,80.23,79.7,79.82,327910,49.3180480958745,49.5341386921884,49.2069157891988,49.2810039936493,531112.884862755,0.0,1.0
2015-12-28,80.66,80.69,79.5901,79.8,759937,49.7996214248027,49.8181434759153,49.1390633419562,49.2686559595742,1230863.14044691,0.0,1.0
2015-12-29,81.44,81.88,80.79,80.97,878147,50.2811947537308,50.5528515033826,49.8798836462907,49.9910159529664,1422326.81682039,0.0,1.0
2015-12-30,81.54,81.925,81.23,81.59,1153460,50.3429349241062,50.5806345800516,50.1515403959425,50.3738050092939,1868248.81270408,0.0,1.0
2015-12-31,80.19,81.67,79.34,81.43,979944,49.5094426240383,50.4231971455943,48.9846511758473,50.2750207366933,1587206.50435774,0.0,1.0
2016-01-04,79.14,79.67,78.42,79.5,1408290,48.8611708350965,49.1883937380861,48.4166416083936,49.083435448448,2280994.67726928,0.0,1.0
2016-01-05,79.95,80.1,78.01,78.96,1259081,49.3612662151373,49.4538764707004,48.1635069098544,48.7500385284208,2039322.198731,0.0,1.0
2016-01-06,79.59,80.07,79.13,79.37,2098595,49.1390016017858,49.4353544195878,48.854996818059,49.0031732269599,3399075.49208183,0.0,1.0
2016-01-07,78.72,79.49,78.49,78.78,1421447,48.6018621195198,49.0772614314104,48.4598597276564,48.638906221745,2302304.95211951,0.0,1.0
2016-01-08,78.38,79.16,78.25,78.72,1581323,48.3919455402434,48.8735188691716,48.3116833187554,48.6018621195198,2561254.67484928,0.0,1.0
2016-01-11,79.15,79.37,78.58,78.59,1846519,48.867344852134,49.0031732269599,48.5154258809942,48.5215998980318,2990790.25660666,0.0,1.0
2016-01-12,79.6,79.77,78.46,79.77,1526175,49.1451756188234,49.2501339084615,48.4413376765437,49.2501339084615,2471931.95405878,0.0,1.0
2016-01-13,80.25,81.18,80.01,80.42,1830845,49.5464867262635,50.1206703107548,49.3983103173625,49.6514450159017,2965403.21943994,0.0,1.0
2016-01-14,81.32,81.8215,79.87,80.19,1152586,50.2071065492803,50.516733503713,49.311874078837,49.5094426240383,1866833.20274595,0.0,1.0
2016-01-15,80.54,81.2,79.815,80.29,1471655,49.7255332203522,50.1330183448299,49.2779169851305,49.5711827944137,2383626.39923362,0.0,1.0
2016-01-19,82.23,82.43,80.87,81.26,1704249,50.7689420996965,50.8924224404474,49.929275782591,50.1700624470551,2760356.81410895,0.0,1.0
2016-01-20,80.19,82.39,79.53,81.71,2033352,49.5094426240383,50.8677263722972,49.1019574995606,50.4478932137444,3293401.99036764,0.0,1.0
2016-01-21,79.25,80.76,78.72,80.18,1446482,48.9290850225094,49.8613615951781,48.6018621195198,49.5032686070007,2342853.91699566,0.0,1.0
2016-01-22,81.33,81.42,79.38,79.94,1372673,50.2132805663179,50.2688467196558,49.0093472439975,49.3550921980997,2223306.14193898,0.0,1.0
2016-01-25,80.76,81.43,80.53,81.37,862269,49.8613615951781,50.2750207366933,49.7193592033146,50.2379766344681,1396609.36268404,0.0,1.0
2016-01-26,81.7,82.27,80.85,81.11,953802,50.4417191967069,50.7936381678467,49.9169277485159,50.077452191492,1544864.54151403,0.0,1.0
2016-01-27,82.0,82.54,81.04,81.26,988223,50.6269397078331,50.9603366278603,50.0342340722292,50.1700624470551,1600615.92637531,0.0,1.0
2016-01-28,83.25,83.9,81.59,82.0,770980,51.3986918375257,51.8000029449658,50.3738050092939,50.6269397078331,1248749.38846478,0.0,1.0
2016-01-29,85.01,85.18,82.81,84.0,1528187,52.4853188361328,52.590277125771,51.1270350878739,51.8617431153412,2475190.77240633,0.0,1.0
2016-02-01,85.31,85.84,84.29,84.51,1089609,52.6705393472591,52.9977622502487,52.0407896094299,52.1766179842558,1764829.92090031,0.0,1.0
2016-02-02,86.22,86.305,84.98,85.15,1255436,53.2323748976752,53.2848540424944,52.4667967850202,52.5717550746584,2033418.42493537,0.0,1.0
2016-02-03,87.09,87.84,86.1,86.67,1776546,53.7695143799413,54.2325656577568,53.1582866932248,53.5102056643646,2877455.61633188,0.0,1.0
2016-02-04,86.61,87.56,86.435,86.94,1388253,53.4731615621393,54.0596931807057,53.3651162639824,53.6769041243782,2248540.92814911,0.0,1.0
2016-02-05,86.45,86.86,85.035,86.18,1776507,53.3743772895387,53.6275119880779,52.5007538787267,53.2076788295251,2877392.44838181,0.0,1.0
2016-02-08,86.22,87.81,85.24,86.84,1757972,53.2323748976752,54.2140436066442,52.6273212279963,53.6151639540028,2847371.47518511,0.0,1.0
2016-02-09,86.85,87.12,85.79,86.03,1460677,53.6213379710403,53.7880364310539,52.966892165061,53.115068573962,2365845.43113255,0.0,1.0
2016-02-10,85.79,86.78,83.8,85.63,2244419,52.966892165061,53.5781198517775,51.7382627745904,52.8681078924604,3635265.31649166,0.0,1.0
2016-02-11,84.08,86.45,84.03,85.93,1503059,51.9111352516416,53.3743772895387,51.8802651664539,53.0533284035866,2434491.17626461,0.0,1.0
2016-02-12,83.72,84.51,82.93,83.74,1005072,51.6888706382901,52.1766179842558,51.2011232923244,51.7012186723652,1627906.10049946,0.0,1.0
2016-02-16,84.54,84.63,83.225,83.64,1353725,52.1951400353684,52.2507061887063,51.3832567949318,51.6394785019898,2192616.23634788,0.0,1.0
2016-02-17,84.22,84.83,83.57,84.55,1315108,51.9975714901671,52.3741865294571,51.596260382727,52.201314052406,2130068.62793476,0.0,1.0
2016-02-18,85.14,85.69,84.04,84.37,997885,52.5655810576209,52.9051519946856,51.8864391834914,52.0901817457302,1616265.38108405,0.0,1.0
2016-02-19,84.72,85.21,84.11,84.95,873455,52.3062723420442,52.6087991768836,51.9296573027542,52.4482747339076,1414727.22651885,0.0,1.0
2016-02-22,85.39,85.75,84.69,85.02,800577,52.7199314835594,52.9421960969108,52.2877502909315,52.4914928531704,1296687.38380888,0.0,1.0
2016-02-23,85.76,86.05,84.7201,84.97,663957,52.9483701139484,53.1274166080371,52.3063340822145,52.4606227679827,1075405.19561715,0.0,1.0
2016-02-24,86.06,86.39,85.2,85.69,685867,53.1335906250746,53.3373331873134,52.6026251598461,52.9051519946856,1110892.62603203,0.0,1.0
2016-02-25,86.97,87.04,86.0,86.33,568924,53.6954261754908,53.7386442947536,53.0965465228494,53.3002890850882,921481.098190534,0.0,1.0
2016-02-26,84.29,86.73,84.26,86.46,1152868,52.0407896094299,53.5472497665898,52.0222675583173,53.3805513065762,1867289.95561573,0.0,1.0
2016-02-29,84.12,85.01,84.01,84.2,1250082,51.9358313197917,52.4853188361328,51.8679171323788,51.9852234560921,2024746.59917356,0.0,1.0
2016-03-01,83.83,84.8,83.15,84.61,1358802,51.756784825703,52.3556644783445,51.3369516671503,52.2383581546312,2200839.40769504,0.0,1.0
2016-03-02,84.06,84.1501,81.75,83.46,1067063,51.8987872175665,51.9544151110747,50.4725892818946,51.528346195314,1728312.36699187,0.0,1.0
2016-03-03,84.01,84.25,82.6,84.25,1183760,51.8679171323788,52.0160935412798,50.9973807300855,52.0160935412798,1917325.45084058,0.0,1.0
2016-03-04,84.86,85.08,83.27,83.58,918506,52.3927085805697,52.5285369553956,51.4110398716008,51.6024343997645,1487695.9270036,0.0,1.0
2016-03-07,86.17,86.18,84.39,84.53,1258374,53.2015048124875,53.2076788295251,52.1025297798053,52.1889660183309,2038177.07717448,0.0,1.0
2016-03-08,87.26,87.6,85.73,86.22,1419996,53.8744726695795,54.0843892488559,52.9298480628358,53.2323748976752,2299954.78043845,0.0,1.0
2016-03-09,87.93,88.58,87.59,88.33,1117113,54.2881318110947,54.6894429185348,54.0782152318183,54.5350924925963,1809377.90292363,0.0,1.0
2016-03-10,88.0,88.32,87.1901,87.7,810859,54.3313499303575,54.5289184755588,53.8313162904871,54.1461294192313,1313341.04695474,0.0,1.0
2016-03-11,88.25,88.83,87.85,88.48,951797,54.485700356296,54.8437933444734,54.2387396747944,54.6277027481594,1541617.06100368,0.0,1.0
2016-03-14,88.06,88.53,87.63,88.15,603632,54.3683940325827,54.6585728333471,54.1029112999685,54.4239601859206,977697.334376733,0.0,1.0
2016-03-15,88.37,88.72,87.69,87.75,692460,54.5597885607465,54.7758791570604,54.1399554021937,54.176999504419,1121571.24897705,0.0,1.0
2016-03-16,89.48,89.72,87.32,87.96,1148699,55.2451044519135,55.3932808608145,53.9115167718047,54.3066538622073,1860537.46372164,0.0,1.0
2016-03-17,89.46,89.71,88.31,89.1,1432060,55.6834596615789,55.8390695980353,54.9676539538792,55.4593813530816,2300720.6875904,0.73,1.0
2016-03-18,88.91,89.79,88.615,89.67,2058862,55.3411178013747,55.8888647777014,55.1574980763561,55.8141720082023,3307729.00317985,0.0,1.0
2016-03-21,88.91,89.31,87.72,88.49,688271,55.3411178013747,55.590093699705,54.6004145038419,55.0796931081278,1105763.25598685,0.0,1.0
2016-03-22,88.37,89.31,88.26,88.8,846855,55.0050003386287,55.590093699705,54.9365319665879,55.2726494293338,1360541.33059325,0.0,1.0
2016-03-23,89.39,89.71,87.915,88.44,956134,55.6398888793711,55.8390695980353,54.721790254278,55.0485711208365,1536106.91864067,0.0,1.0
2016-03-24,89.46,89.62,88.74,88.99,739905,55.6834596615789,55.783050020911,55.2353030445843,55.3909129810407,1188717.47018391,0.0,1.0
2016-03-28,89.28,90.03,88.91,89.5,594727,55.5714205073302,56.0382503166996,55.3411178013747,55.7083572514119,955477.223278756,0.0,1.0
2016-03-29,90.87,90.91,88.94,89.26,891304,56.5610997031933,56.5859972930263,55.3597909937495,55.5589717124137,1431952.25879647,0.0,1.0
2016-03-30,90.72,91.0,90.25,90.93,679731,56.4677337413194,56.6420168701507,56.1751870607813,56.5984460879429,1092043.05245347,0.0,1.0
2016-03-31,90.66,90.93,90.19,90.72,1087045,56.4303873565699,56.5984460879429,56.1378406760317,56.4677337413194,1746426.07142278,0.0,1.0
2016-04-01,91.05,91.2,89.94,90.62,1111045,56.673138857442,56.7665048193158,55.9822307395753,56.4054897667369,1784984.02046274,0.0,1.0
2016-04-04,90.72,91.23,89.84,91.05,939026,56.4677337413194,56.7851780116906,55.9199867649927,56.673138857442,1508621.52730002,0.0,1.0
2016-04-05,89.05,90.72,88.92,90.5,1298596,55.4282593657903,56.4677337413194,55.3473421988329,56.3307969972378,2086299.93297916,0.0,1.0
2016-04-06,88.99,89.24,88.43,88.93,790387,55.3909129810407,55.5465229174972,55.0423467233783,55.3535665962912,1269820.90282706,0.0,1.0
2016-04-07,88.77,89.32,88.54,88.66,999044,55.2539762369591,55.5963180971633,55.1108150954191,55.1855078649182,1605045.3183617,0.0,1.0
2016-04-08,89.0,89.78,88.545,89.0,663562,55.397137378499,55.8826403802432,55.1139272941483,55.397137378499,1066066.240869,0.0,1.0
2016-04-11,88.59,89.69,88.56,89.08,848033,55.1419370827104,55.8266208031188,55.1232638903356,55.4469325581651,1362433.88325863,0.0,1.0
2016-04-12,89.09,89.23,88.6001,88.94,725590,55.4531569556233,55.540298520039,55.1482237241433,55.3597909937495,1165719.26016279,0.0,1.0
2016-04-13,88.69,89.46,88.0,89.4,829351,55.204181057293,55.6834596615789,54.7746976326732,55.6461132768293,1332419.73309343,0.0,1.0
2016-04-14,88.28,88.9,88.1,88.57,814575,54.9489807615044,55.3348934039164,54.8369416072558,55.1294882877939,1308680.8891345,0.0,1.0
2016-04-15,89.12,89.29,88.14,88.58,813345,55.4718301479981,55.5776449047885,54.8618391970888,55.1357126852522,1306704.7942462,0.0,1.0
2016-04-18,89.24,89.32,88.49,89.11,753548,55.5465229174972,55.5963180971633,55.0796931081278,55.4656057505399,1210636.05763192,0.0,1.0
2016-04-19,89.55,89.58,88.99,89.26,641550,55.7394792387032,55.758152431078,55.3909129810407,55.5589717124137,1030702.17527451,0.0,1.0
2016-04-20,87.06,89.8,86.93,89.5,699394,54.1896042715969,55.8950891751597,54.1086871046395,55.7083572514119,1123633.25878566,0.0,1.0
2016-04-21,85.07,86.96,84.77,86.8,1154370,52.9509491774035,54.1273602970143,52.7642172536557,54.0277699376822,1854589.15138592,0.0,1.0
2016-04-22,85.77,86.24,85.21,85.55,778833,53.3866569994816,53.6792036800197,53.0380907418191,53.2497202553999,1251258.46352673,0.0,1.0
2016-04-25,86.27,86.28,85.37,85.69,839700,53.6978768723945,53.7041012698527,53.1376811011512,53.3368618198155,1349046.24203571,0.0,1.0
2016-04-26,86.07,87.04,85.47,86.19,866834,53.5733889232293,54.1771554766804,53.1999250757338,53.6480816927284,1392639.21658781,0.0,1.0
2016-04-27,87.45,88.03,85.83,86.46,944066,54.432355772469,54.793370825048,53.4240033842311,53.8161404241014,1516718.69659841,0.0,1.0
2016-04-28,88.05,88.13,86.36,86.47,751254,54.8058196199645,54.8556147996305,53.7538964495188,53.8223648215597,1206950.56033618,0.0,1.0
2016-04-29,89.16,89.32,86.98,87.56,1633699,55.4967277378311,55.5963180971633,54.1398090919308,54.5008241445098,2624670.11619328,0.0,1.0
2016-05-02,90.13,90.49,88.78,89.09,1383801,56.1004942912822,56.3245725997795,55.2602006344173,55.4531569556233,2223188.68497708,0.0,1.0
2016-05-03,89.7,90.54,89.29,90.04,894115,55.8328452005771,56.3556945870708,55.5776449047885,56.0444747141579,1436468.35857778,0.0,1.0
2016-05-04,91.21,91.95,89.51,89.51,1089965,56.7727292167741,57.2333346286852,55.7145816488702,55.7145816488702,1751117.28855597,0.0,1.0
2016-05-05,91.1,92.32,90.714,90.95,953267,56.7042608447332,57.4636373346408,56.4639991028445,56.6108948828594,1531500.85031161,0.0,1.0
2016-05-06,90.04,91.08,89.56,91.08,1338267,56.0444747141579,56.6918120498167,55.7457036361615,56.6918120498167,2150034.61616101,0.0,1.0
2016-05-09,90.34,90.49,89.81,90.23,1151907,56.2312066379056,56.3245725997795,55.9013135726179,56.1627382658648,1850632.1418657,0.0,1.0
2016-05-10,90.28,90.79,90.05,90.64,793771,56.1938602531561,56.5113045235273,56.0506991116161,56.4179385616534,1275257.57364169,0.0,1.0
2016-05-11,90.69,90.82,89.67,90.41,764991,56.4490605489447,56.529977715902,55.8141720082023,56.2747774201134,1229020.16641793,0.0,1.0
2016-05-12,91.33,91.57,90.24,90.81,628135,56.8474219862732,56.9968075252714,56.168962663323,56.5237533184438,1009149.88834238,0.0,1.0
2016-05-13,90.87,91.41,90.3669,91.29,532997,56.5610997031933,56.8972171659393,56.2479502670683,56.8225243964402,856302.965185551,0.0,1.0
2016-05-16,90.88,91.03,90.16,90.71,480991,56.5673241006516,56.6606900625254,56.119167483657,56.4615093438612,772751.10277837,0.0,1.0
2016-05-17,89.12,90.76,88.7,90.6,789535,55.4718301479981,56.4926313311525,55.2104054547513,56.3930409718203,1268452.09563614,0.0,1.0
2016-05-18,87.72,89.68,87.34,88.52,960143,54.6004145038419,55.8203964056606,54.3638874004281,55.0983663005026,1542547.70271156,0.0,1.0
2016-05-19,88.65,88.68,86.81,87.39,629803,55.17928346746,55.1979566598347,54.0339943351404,54.3950093877194,1011829.66580066,0.0,1.0
2016-05-20,88.69,88.97,88.12,88.97,774000,55.204181057293,55.3784641861242,54.8493904021723,55.3784641861242,1243493.85653881,0.0,1.0
2016-05-23,87.75,88.79,87.69,88.7,478025,54.6190876962167,55.2664250318756,54.5817413114672,55.2104054547513,767985.982909515,0.0,1.0
2016-05-24,89.22,89.349,88.0,88.1,687844,55.5340741225807,55.6143688497922,54.7746976326732,54.8369416072558,1105077.24581018,0.0,1.0
2016-05-25,88.69,89.1,88.36,89.0,757072,55.204181057293,55.4593813530816,54.9987759411705,55.397137378499,1216297.64981596,0.0,1.0
2016-05-26,89.72,89.9,88.43,88.75,604292,55.8452939954936,55.9573331497423,55.0423467233783,55.2415274420426,970844.172552391,0.0,1.0
2016-05-27,90.21,90.24,89.44,89.81,564953,56.1502894709483,56.168962663323,55.6710108666624,55.9013135726179,907642.874332261,0.0,1.0
2016-05-31,90.68,90.77,89.83,90.04,1127767,56.4428361514864,56.4988557286107,55.9137623675344,56.0444747141579,1811849.27145634,0.0,1.0
2016-06-01,91.12,91.14,90.42,90.6,698311,56.7167096396498,56.7291584345663,56.2810018175717,56.3930409718203,1121893.33133524,0.0,1.0
2016-06-02,91.11,91.11,90.02,90.91,528878,56.7104852421915,56.7104852421915,56.0320259192414,56.5859972930263,849685.457181567,0.0,1.0
2016-06-03,92.83,93.27,91.94,92.0,641654,57.7810816050119,58.0549550931753,57.227110231227,57.2644566159765,1030869.25972035,0.0,1.0
2016-06-06,92.59,93.14,92.14,92.83,633867,57.6316960660137,57.974037926218,57.3515981803921,57.7810816050119,1018358.8118381,0.0,1.0
2016-06-07,92.7,93.26,92.51,92.79,546912,57.7001644380546,58.0487306957171,57.5819008863477,57.7561840151789,878658.542722679,0.0,1.0
2016-06-08,93.38,93.46,92.3742,92.71,606722,58.1234234652161,58.1732186448822,57.4973735688645,57.7063888355128,974748.164892688,0.0,1.0
2016-06-09,94.05,94.23,93.35,93.39,939456,58.5404580949195,58.6524972491681,58.1047502728414,58.1296478626744,1509312.35722031,0.0,1.0
2016-06-10,93.91,94.4399,93.53,93.99,669930,58.4533165305038,58.7831473518169,58.21678942709,58.5031117101699,1076296.95001427,0.0,1.0
2016-06-13,93.83,94.37,93.71,94.0,775943,58.4035213508378,58.7396388135837,58.3288285813387,58.5093361076282,1246615.44382984,0.0,1.0
2016-06-14,94.98,95.03,93.43,93.92,1011094,59.1193270585375,59.1504490458288,58.1545454525074,58.4595409279621,1624404.62194219,0.0,1.0
2016-06-15,94.0,95.03,93.56,95.03,835051,58.5093361076282,59.1504490458288,58.2354626194648,59.1504490458288,1341577.24599043,0.0,1.0
2016-06-16,93.94,94.16,92.78,92.78,919469,58.9263707373315,59.0643716055688,58.1987297957166,58.1987297957166,1465810.9226686,0.73,1.0
2016-06-17,94.38,94.49,93.33,94.07,1271266,59.2023724738061,59.2713729079247,58.5437319663098,59.0079167049262,2026643.19125193,0.0,1.0
2016-06-20,93.91,94.49,93.09,94.29,817497,58.9075524371173,59.2713729079247,58.3931855645964,59.1459175731636,1303247.88747507,0.0,1.0
2016-06-21,94.03,94.61,93.35,93.91,614083,58.982825637974,59.3466461087815,58.556277499786,58.9075524371173,978966.739308344,0.0,1.0
2016-06-22,93.75,94.27,93.58,94.27,677448,58.8071881693083,59.1333720396874,58.7005511347613,59.1333720396874,1079982.7704251,0.0,1.0
2016-06-23,94.06,94.08,93.28,93.91,867197,59.0016439381882,59.0141894716643,58.5123681326195,58.9075524371173,1382479.27304286,0.0,1.0
2016-06-24,95.58,96.5301,93.35,93.45,1862690,59.9551044823732,60.5510800501563,58.556277499786,58.6190051671666,2969487.11435142,0.0,1.0
2016-06-27,96.49,96.95,95.36,95.36,1479067,60.5259262555367,60.8144735254874,59.8171036141359,59.8171036141359,2357918.06353306,0.0,1.0
2016-06-28,96.79,96.9,95.41,96.49,1277754,60.7141092576785,60.7831096917971,59.8484674478262,60.5259262555367,2036986.3145832,0.0,1.0
2016-06-29,97.1,97.57,96.74,97.14,813466,60.9085650265583,61.2033850632471,60.6827454239881,60.9336560935105,1296821.69602188,0.0,1.0
2016-06-30,99.12,99.13,97.06,97.28,1432014,62.1756639076463,62.1819366743844,60.8834739596061,61.0214748278434,2282906.50648837,0.0,1.0
2016-07-01,99.28,100.0,98.27,99.64,1142924,62.2760281754553,62.7276673805956,61.6424787349113,62.5018477780254,1822041.29011428,0.0,1.0
2016-07-05,100.1,100.26,99.265,99.38,1038717,62.7903950479762,62.8907593157851,62.2666190253482,62.3387558428359,1655915.2338595,0.0,1.0
2016-07-06,99.95,100.45,99.335,100.14,1038494,62.6963035469053,63.0099418838082,62.3105283925146,62.8154861149284,1655559.72884981,0.0,1.0
2016-07-07,98.19,100.02,97.94,99.69,752425,61.5922966010068,62.7402129140717,61.4354774325553,62.5332116117157,1199510.56913167,0.0,1.0
2016-07-08,99.14,99.17,97.02,97.89,841869,62.1882094411224,62.2070277413366,60.8583828926538,61.404113598865,1342101.55606779,0.0,1.0
2016-07-11,98.96,99.02,97.66,98.75,497453,62.0752996398374,62.1129362402657,61.2598399638896,61.9435715383381,793036.025047352,0.0,1.0
2016-07-12,97.68,98.67,97.32,98.15,712643,61.2723854973658,61.8933894044336,61.0465658947956,61.5672055340546,1136090.38843432,0.0,1.0
2016-07-13,98.1,98.47,97.87,98.18,965145,61.5358417003642,61.7679340696724,61.3915680653889,61.5860238342687,1538627.27613328,0.0,1.0
2016-07-14,97.09,97.98,96.865,97.49,1159331,60.9022922598202,61.4605684995075,60.7611550082139,61.1532029293426,1848197.21250887,0.0,1.0
2016-07-15,97.66,97.8,97.1,97.26,1001317,61.2598399638896,61.3476586982225,60.9085650265583,61.0089292943672,1596292.42057509,0.0,1.0
2016-07-18,97.98,98.4,97.79,97.86,556369,61.4605684995075,61.724024702506,61.3413859314844,61.3852952986508,886959.492091858,0.0,1.0
2016-07-19,98.05,98.4,97.59,98.06,562689,61.504477866674,61.724024702506,61.2159305967232,61.510750633412,897034.791021201,0.0,1.0
2016-07-20,97.53,98.29,97.35,98.0,427748,61.1782939962949,61.6550242683874,61.0653841950098,61.4731140329837,681912.811143877,0.0,1.0
2016-07-21,98.36,98.48,96.96,97.25,729116,61.6989336355538,61.7742068364105,60.8207462922255,61.0026565276292,1162351.52755823,0.0,1.0
2016-07-22,99.41,99.7,98.175,98.29,956462,62.35757414305,62.5394843784538,61.5828874508997,61.6550242683874,1524784.89945551,0.0,1.0
2016-07-25,98.82,99.4,98.53,99.12,1223089,61.9874809055045,62.351301376312,61.8055706701008,62.1756639076463,1949839.76142297,0.0,1.0
2016-07-26,98.0,99.29,97.88,99.18,1255874,61.4731140329837,62.2823009421933,61.3978408321269,62.2133005080747,2002105.37461895,0.0,1.0
2016-07-27,97.23,98.11,96.57,98.03,1282678,60.9901109941531,61.5421144671023,60.5761083894411,61.4919323331978,2044836.12026802,0.0,1.0
2016-07-28,97.1,97.68,96.945,97.27,1835379,60.9085650265583,61.2723854973658,60.8113371421184,61.0152020611053,2925948.11291797,0.0,1.0
2016-07-29,97.52,97.68,97.02,97.02,2480636,61.1720212295568,61.2723854973658,60.8583828926538,60.8583828926538,3954612.22071103,0.0,1.0
2016-08-01,98.18,98.255,97.25,97.38,1687085,61.5860238342687,61.6330695848042,61.0026565276292,61.084202495224,2689538.87566667,0.0,1.0
2016-08-02,98.14,98.44,97.62,98.18,1402958,61.5609327673165,61.7491157694583,61.2347488969374,61.5860238342687,2236585.63849928,0.0,1.0
2016-08-03,96.67,98.224,96.24,98.02,891579,60.6388360568217,61.6136240079162,60.3691070870852,61.4856595664598,1421348.88356426,0.0,1.0
2016-08-04,96.92,97.65,96.525,96.67,587761,60.7956552252732,61.2535671971516,60.5478809391199,60.6388360568217,937004.394621919,0.0,1.0
2016-08-05,95.1,96.72,94.905,96.68,1101610,59.6540116789464,60.670199890512,59.5316927275542,60.6451088235598,1756178.8059423,0.0,1.0
2016-08-08,95.09,95.95,94.61,95.24,761138,59.6477389122083,60.1871968516814,59.3466461087815,59.7418304132792,1213400.77159549,0.0,1.0
2016-08-09,95.3,95.77,94.775,95.18,571872,59.7794670137076,60.0742870503964,59.4501467599595,59.7041938128509,911674.264133254,0.0,1.0
2016-08-10,95.57,95.79,95.06,95.6,583395,59.9488317156352,60.0868325838725,59.6289206119941,59.9676500158494,930044.148557754,0.0,1.0
2016-08-11,95.88,95.94,95.27,95.64,702895,60.143287484515,60.1809240849434,59.7606487134934,59.9927410828016,1120550.19635153,0.0,1.0
2016-08-12,96.38,96.97,96.21,96.22,706888,60.456925821418,60.8270190589635,60.350288786871,60.356561553609,1126915.80847572,0.0,1.0
2016-08-15,94.76,96.625,94.72,96.38,716601,59.4407376098524,60.6106086065005,59.4156465429001,60.456925821418,1142400.20380811,0.0,1.0
2016-08-16,93.68,94.5,93.32,94.5,1349869,58.7632788021419,59.2776456746628,58.5374591995718,59.2776456746628,2151951.53329992,0.0,1.0
2016-08-17,95.07,95.41,92.675,93.23,1824244,59.6351933787322,59.8484674478262,58.1328657449669,58.4810042989292,2908196.77532648,0.0,1.0
2016-08-18,96.68,96.68,94.94,94.94,2067050,60.6451088235598,60.6451088235598,59.5536474111374,59.5536474111374,3295276.3689718,0.0,1.0
2016-08-19,94.7,96.535,94.24,96.28,1443409,59.403101009424,60.5541537058579,59.1145537394733,60.3941981540374,2301072.33422569,0.0,1.0
2016-08-22,95.12,95.4099,94.64,94.9,445775,59.6665572124225,59.8484047201588,59.3654644089956,59.5285563441852,710651.325985538,0.0,1.0
2016-08-23,94.61,95.57,94.59,95.2,584394,59.3466461087815,59.9488317156352,59.3341005753053,59.716739346327,931636.747233452,0.0,1.0
2016-08-24,94.93,94.97,93.8,94.43,738723,59.5473746443994,59.5724657113516,58.8385520029986,59.2337363074964,1177666.93844656,0.0,1.0
2016-08-25,95.16,95.3799,94.66,94.93,687645,59.6916482793747,59.8295864199447,59.3780099424718,59.5473746443994,1096238.75510588,0.0,1.0
2016-08-26,92.59,95.64,92.49,95.24,876914,58.0795472276934,59.9927410828016,58.0168195603128,59.7418304132792,1397970.04514673,0.0,1.0
2016-08-29,93.52,93.71,92.91,92.91,848910,58.662914534333,58.7820971023561,58.2802757633113,58.2802757633113,1353326.26805537,0.0,1.0
2016-08-30,92.49,93.985,92.33,93.64,546053,58.0168195603128,58.9545981876527,57.9164552925039,58.7381877351897,870513.798459719,0.0,1.0
2016-08-31,92.9,93.04,92.24,92.59,1089476,58.2740029965733,58.3618217309061,57.8600003918613,58.0795472276934,1736834.8696751,0.0,1.0
2016-09-01,92.21,92.91,91.97,92.75,878573,57.8411820916472,58.2802757633113,57.6906356899337,58.1799114955024,1400614.81111568,0.0,1.0
2016-09-02,93.2,93.385,92.02,92.24,837924,58.4621859987151,58.5782321833692,57.721999523624,57.8600003918613,1335812.46520129,0.0,1.0
2016-09-06,94.16,94.8,93.47,93.55,818167,59.0643716055688,59.4658286768046,58.6315507006427,58.6817328345471,1304315.99669701,0.0,1.0
2016-09-07,94.54,94.64,93.451,94.05,1005554,59.302736741615,59.3654644089956,58.6196324438404,58.9953711714501,1603047.01575921,0.0,1.0
2016-09-08,94.5,94.83,93.86,94.07,951481,59.2776456746628,59.4846469770188,58.876188603427,59.0079167049262,1516844.22477718,0.0,1.0
2016-09-09,91.0,94.09,90.95,94.09,1113548,57.082177316342,59.0204622384024,57.0508134826517,59.0204622384024,1775210.28040725,0.0,1.0
2016-09-12,92.56,92.8,90.92,91.16,1194503,58.0607289274793,58.2112753291927,57.0319951824375,57.1825415841509,1904268.16408211,0.0,1.0
2016-09-13,91.35,92.39,90.61,92.39,1023675,57.301724152174,57.9540918929322,56.8375394135576,57.9540918929322,1631935.38473052,0.0,1.0
2016-09-14,92.35,92.43,91.3,91.51,361066,57.92900082598,57.9791829598845,57.2703603184837,57.402088419983,575608.84228208,0.0,1.0
2016-09-15,92.32,92.44,91.11,91.62,322215,58.3931855645964,58.4690865856942,57.6278502685266,57.9504296081924,509423.976657226,0.77,1.0
2016-09-16,93.56,93.68,91.57,92.08,1513406,59.1774961159406,59.2533971370385,57.918804182735,58.2413835224007,2392704.56936178,0.0,1.0
2016-09-19,94.4,94.47,93.61,93.8,939090,59.7088032636254,59.7530788592658,59.2091215413981,59.3292981581363,1484707.29866404,0.0,1.0
2016-09-20,93.89,95.0,93.88,94.8,744910,59.3862239239597,60.0883083691146,59.3798988388682,59.9618066672849,1177707.47622468,0.0,1.0
2016-09-21,95.85,95.94,93.79,93.79,1241945,60.6259406018909,60.6828663677142,59.3229730730448,59.3229730730448,1963522.99144844,0.0,1.0
2016-09-22,96.16,96.559,95.55,96.13,890972,60.8220182397269,61.0743891348772,60.4361880491463,60.8030429844525,1408632.43278631,0.0,1.0
2016-09-23,96.85,97.25,95.58,96.14,1135841,61.2584491110394,61.5114525146989,60.4551633044208,60.809368069544,1795771.88855367,0.0,1.0
2016-09-26,96.63,97.25,96.39,96.77,787922,61.1192972390268,61.5114525146989,60.9674951968311,61.2078484303076,1245709.72343222,0.0,1.0
2016-09-27,95.07,97.5999,94.95,97.03,1812264,60.132583964755,61.73276724205,60.0566829436572,61.3723006426862,2865200.97957181,0.0,1.0
2016-09-28,94.88,95.52,94.04,95.44,1298583,60.0124073480168,60.4172127938718,59.481100200332,60.36661211314,2053068.03184045,0.0,1.0
2016-09-29,93.05,94.39,92.96,94.39,2965100,58.8549167762749,59.702478178534,58.7979910104515,59.702478178534,4687842.07186611,0.0,1.0
2016-09-30,93.67,94.85,93.44,93.44,3205572,59.247072051947,59.9934320927423,59.1015950948428,59.1015950948428,5068029.84249975,0.0,1.0
2016-10-03,92.84,93.57,91.87,93.45,1872646,58.7220899893537,59.1838212010321,58.1085567354796,59.1079201799343,2960665.30791939,0.0,1.0
2016-10-04,91.21,92.78,90.79,92.74,2700123,57.6911011194415,58.6841394788048,57.4254475455991,58.6588391384388,4268911.73943993,0.0,1.0
2016-10-05,91.82,92.61,90.75,91.56,2664086,58.0769313100221,58.5766130322495,57.4001472052331,57.9124790976435,4211937.01186115,0.0,1.0
2016-10-06,92.22,92.62,90.92,91.44,2443445,58.3299347136815,58.582938117341,57.5076736517884,57.8365780765457,3863102.17911399,0.0,1.0
2016-10-07,91.81,93.44,91.79,92.84,2191820,58.0706062249306,59.1015950948428,58.0579560547477,58.7220899893537,3465281.44411912,0.0,1.0
2016-10-10,92.35,92.6,91.91,92.05,1391548,58.4121608198709,58.570287947158,58.1338570758455,58.2224082671263,2200046.29166677,0.0,1.0
2016-10-11,91.6,92.29,91.4,92.16,1520657,57.9377794380094,58.374210309322,57.8112777361797,58.2919842031326,2404168.4467565,0.0,1.0
2016-10-12,91.75,92.2,91.24,91.46,1218700,58.0326557143817,58.3172845434986,57.7100763747159,57.8492282467286,1926772.49771786,0.0,1.0
2016-10-13,92.73,93.12,91.66,91.82,1978568,58.6525140533473,58.8991923719153,57.9757299485583,58.0769313100221,3128128.66764966,0.0,1.0
2016-10-14,92.0,92.81,91.92,92.48,1144518,58.1907828416689,58.7031147340792,58.140182160937,58.4943869260602,1809490.2810725,0.0,1.0
2016-10-17,92.39,92.66,91.97,92.26,1252096,58.4374611602368,58.6082384577069,58.1718075863944,58.3552350540475,1979571.78739849,0.0,1.0
2016-10-18,92.84,93.22,91.8,92.92,1239579,58.7220899893537,58.9624432228301,58.0642811398391,58.7726906700856,1959782.33030984,0.0,1.0
2016-10-19,92.76,93.065,92.16,92.91,826530,58.6714893086218,58.8644044039121,58.2919842031326,58.7663655849941,1306749.21846127,0.0,1.0
2016-10-20,93.11,93.85,92.71,93.0,1181832,58.8928672868238,59.3609235835937,58.6398638831643,58.8232913508174,1868483.95382202,0.0,1.0
2016-10-21,92.75,93.13,92.16,92.16,956871,58.6651642235303,58.9055174570068,58.2919842031326,58.2919842031326,1512819.17343381,0.0,1.0
2016-10-24,93.14,93.5,92.49,93.11,969780,58.9118425420982,59.1395456053917,58.5007120111517,58.8928672868238,1533228.38503063,0.0,1.0
2016-10-25,93.99,94.02,92.83,92.86,1152508,59.4494747748745,59.468450030149,58.7157649042622,58.7347401595366,1822122.52219563,0.0,1.0
2016-10-26,93.9,94.67,93.08,94.54,1204791,59.3925490090512,59.8795805610956,58.8738920315493,59.7973544549062,1904782.27972265,0.0,1.0
2016-10-27,93.69,94.03,93.07,93.43,1655626,59.25972222213,59.4747751152405,58.8675669464578,59.0952700097513,2617555.2993408,0.0,1.0
2016-10-28,93.94,94.42,93.39,93.66,1048267,59.4178493494171,59.7214534338084,59.0699696693854,59.2407469668555,1657316.83422106,0.0,1.0
2016-10-31,96.01,96.54,94.17,94.35,1492263,60.7271419633546,61.0623714732034,59.5633263065213,59.677177838168,2359277.35108062,0.0,1.0
2016-11-01,94.29,96.0,94.15,96.0,949207,59.6392273276191,60.7208168782632,59.5506761363383,60.7208168782632,1500702.34039655,0.0,1.0
2016-11-02,93.18,94.22,92.45,94.22,907984,58.9371428824642,59.5949517319787,58.4754116707857,59.5949517319787,1435528.51363572,0.0,1.0
2016-11-03,93.27,93.68,92.44,92.79,706895,58.9940686482876,59.2533971370385,58.4690865856942,58.6904645638962,1117605.51798988,0.0,1.0
2016-11-04,93.09,94.71,93.07,93.85,1069156,58.8802171166408,59.9048809014615,58.8675669464578,59.3609235835937,1690342.47687703,0.0,1.0
2016-11-07,95.29,95.33,92.75,93.61,825063,60.2717358367677,60.2970361771336,58.6651642235303,59.2091215413981,1304429.88207483,0.0,1.0
2016-11-08,96.15,96.78,95.11,95.48,1009438,60.8156931546355,61.214173515399,60.1578843051209,60.3919124535059,1595927.93677798,0.0,1.0
2016-11-09,92.37,94.75,92.26,94.75,1375515,58.4248109900538,59.9301812418274,58.3552350540475,59.9301812418274,2174698.01608139,0.0,1.0
2016-11-10,91.28,92.23,89.66,92.2,1757188,57.7353767150819,58.336259798773,56.7107129302612,58.3172845434986,2778125.47117408,0.0,1.0
2016-11-11,90.97,92.54,90.71,91.06,812703,57.5392990772458,58.5323374366091,57.3748468648672,57.5962248430692,1284888.64299073,0.0,1.0
2016-11-14,91.38,91.79,90.005,90.69,1379953,57.7986275659967,58.0579560547477,56.9289283659175,57.3621966946842,2181714.52247744,0.0,1.0
2016-11-15,93.39,93.92,91.86,91.88,1745368,59.0699696693854,59.4051991792341,58.1022316503881,58.114881820571,2759437.97554511,0.0,1.0
2016-11-16,91.96,94.085,91.31,93.45,1269622,58.1654825013029,59.5095630832436,57.7543519703563,59.1079201799343,2007280.50553668,0.0,1.0
2016-11-17,91.68,92.31,91.37,91.55,723526,57.9883801187413,58.3868604795049,57.7923024809053,57.906154012552,1143899.2354015,0.0,1.0
2016-11-18,91.22,92.22,90.91,91.63,877234,57.697426204533,58.3299347136815,57.5013485666969,57.9567546932839,1386912.56688523,0.0,1.0
2016-11-21,92.28,92.3,91.35,91.57,773393,58.3678852242305,58.3805353944134,57.7796523107223,57.918804182735,1222739.28147002,0.0,1.0
2016-11-22,93.83,94.25,92.5,93.03,1592547,59.3482734134108,59.6139269872532,58.5070370962432,58.8422666060919,2517826.99673676,0.0,1.0
2016-11-23,92.66,93.87,92.46,92.82,870503,58.6082384577069,59.3735737537767,58.4817367558772,58.7094398191707,1376270.81281767,0.0,1.0
2016-11-25,94.03,94.24,92.85,92.85,434756,59.4747751152405,59.6076019021617,58.7284150744451,58.7284150744451,687352.017738431,0.0,1.0
2016-11-28,95.8,96.04,94.155,94.38,1075685,60.5943151764334,60.7461172186291,59.553838678884,59.6961530934425,1700664.86765212,0.0,1.0
2016-11-29,95.8,96.52,95.22,95.28,765363,60.5943151764334,61.0497213030204,60.2274602411273,60.2654107516762,1210043.80009095,0.0,1.0
2016-11-30,93.09,94.69,93.06,94.47,1260354,58.8802171166408,59.8922307312785,58.8612418613664,59.7530788592658,1992627.7382364,0.0,1.0
2016-12-01,93.61,93.66,92.19,92.49,1568463,59.2091215413981,59.2407469668555,58.3109594584071,58.5007120111517,2479750.03863793,0.0,1.0
2016-12-02,95.13,95.4,94.05,94.36,1847535,60.1705344753039,60.341311772774,59.4874252854234,59.6835029232595,2920964.65624942,0.0,1.0
2016-12-05,95.08,95.11,93.76,94.67,1499168,60.1389090498465,60.1578843051209,59.3039978177704,59.8795805610956,2370194.2002615,0.0,1.0
2016-12-06,95.19,95.89,94.93,95.24,807302,60.2084849858528,60.6512409422568,60.0440327734742,60.2401104113102,1276349.62743302,0.0,1.0
2016-12-07,96.9,97.06,95.38,95.38,1446511,61.2900745364969,61.3912758979607,60.328661602591,60.328661602591,2286943.14634148,0.0,1.0
2016-12-08,96.19,96.6,95.17,96.19,1105416,60.8409934950014,61.1003219837523,60.1958348156698,60.8409934950014,1747669.76888265,0.0,1.0
2016-12-09,97.45,97.6,96.11,96.3,873422,61.6379542165286,61.7328304929009,60.7903928142695,60.9105694310077,1380885.77049457,0.0,1.0
2016-12-12,98.42,98.5,96.61,97.1,1034271,62.2514874704027,62.3020881511346,61.1066470688438,61.4165762383266,1635189.0686692,0.0,1.0
2016-12-13,98.91,99.1,98.1,98.49,932323,62.5614166398855,62.6815932566237,62.0490847474752,62.2957630660431,1474008.62836614,0.0,1.0
2016-12-14,96.91,99.915,96.62,99.49,1450473,61.2963996215884,63.1970876915798,61.1129721539353,62.9282715751917,2293207.0936919,0.0,1.0
2016-12-15,96.69,96.76,95.23,96.13,1079829,61.6790672696233,61.7237206433835,60.7477254740534,61.3218402795417,1692773.10166817,0.825,1.0
2016-12-16,98.2,98.44,96.65,96.65,1450663,62.6423043321647,62.7954016136282,61.653551056046,61.653551056046,2274103.86828401,0.0,1.0
2016-12-19,98.28,98.69,97.65,98.58,1069124,62.6933367593192,62.9548779484861,62.2914563954774,62.8847083611486,1675991.6149204,0.0,1.0
2016-12-20,98.62,99.0,97.95,98.27,782363,62.9102245747259,63.1526286037098,62.4828279973068,62.6869577059249,1226456.26496456,0.0,1.0
2016-12-21,98.21,99.0,98.16,98.49,595716,62.648683385559,63.1526286037098,62.6167881185874,62.8272968805998,933862.69588366,0.0,1.0
2016-12-22,98.51,98.9,97.72,98.28,555617,62.8400549873884,63.0888380697667,62.3361097692376,62.6933367593192,871002.272053784,0.0,1.0
2016-12-23,98.74,99.25,98.405,98.83,659076,62.9867732154576,63.3121049385677,62.7730749267481,63.0441846960065,1033187.77765281,0.0,1.0
2016-12-27,98.65,98.82,98.04,98.56,388890,62.9293617349088,63.0378056426122,62.5402394778557,62.87195025436,609635.90671091,0.0,1.0
2016-12-28,97.93,98.78,97.75,98.78,528576,62.4700698905182,63.0122894290349,62.3552469294206,63.0122894290349,828611.970031696,0.0,1.0
2016-12-29,98.93,99.06,97.87,98.16,588714,63.1079752299496,63.1909029240757,62.4317955701523,62.6167881185874,922886.145654059,0.0,1.0
2016-12-30,98.51,99.29,98.17,99.04,571441,62.8400549873884,63.3376211521449,62.6231671719817,63.1781448172871,895808.460404714,0.0,1.0
2017-01-03,98.21,98.83,97.82,98.74,1210306,62.648683385559,63.0441846960065,62.3999003031807,62.9867732154576,1897312.85378296,0.0,1.0
2017-01-04,98.47,99.045,98.07,98.34,1075437,62.8145387738112,63.1813343439842,62.5593766380386,62.7316110796851,1685888.06759099,0.0,1.0
2017-01-05,98.6,98.785,97.71,98.62,1249123,62.8974664679372,63.0154789557321,62.3297307158433,62.9102245747259,1958163.57504295,0.0,1.0
2017-01-06,98.86,99.15,98.15,98.35,996644,63.0633218561894,63.2483144046245,62.6104090651931,62.7379901330794,1562369.74107842,0.0,1.0
2017-01-09,97.88,99.07,97.75,98.5,1581944,62.4381746235466,63.19728197747,62.3552469294206,62.8336759339941,2479903.99548943,0.0,1.0
2017-01-10,97.43,97.96,97.09,97.93,1038989,62.1511172208025,62.4892070507011,61.9342294053958,62.4700698905182,1628751.06348238,0.0,1.0
2017-01-11,98.41,98.51,97.32,97.43,710605,62.7762644534453,62.8400549873884,62.080947633465,62.1511172208025,1113966.22049501,0.0,1.0
2017-01-12,98.37,98.63,97.86,98.41,613827,62.750748239868,62.9166036281202,62.425416516758,62.7762644534453,962254.055667767,0.0,1.0
2017-01-13,98.3,98.95,97.9,98.32,689492,62.7060948661078,63.1207333367382,62.4509327303353,62.7188529728964,1080868.83332027,0.0,1.0
2017-01-17,99.2,99.49,98.43,98.55,579360,63.2802096715961,63.4652022200312,62.7890225602339,62.8655712009657,908222.527995148,0.0,1.0
2017-01-18,98.89,99.46,98.72,99.01,782422,63.0824590163724,63.4460650598483,62.974015108669,63.1590076571041,1226548.75517643,0.0,1.0
2017-01-19,98.14,98.7,97.725,98.35,1255261,62.6040300117988,62.9612570018804,62.3392992959348,62.7379901330794,1967785.69233933,0.0,1.0
2017-01-20,98.4,99.07,98.03,98.47,622748,62.769885400051,63.19728197747,62.5338604244613,62.8145387738112,976238.88922936,0.0,1.0
2017-01-23,98.03,98.67,97.93,98.57,442061,62.5338604244613,62.9421198416975,62.4700698905182,62.8783293077543,692988.399178513,0.0,1.0
2017-01-24,97.96,98.26,97.56,97.78,484291,62.4892070507011,62.6805786525306,62.2340449149286,62.3743840896035,759189.444050846,0.0,1.0
2017-01-25,97.94,98.01,97.01,97.54,1128460,62.4764489439125,62.5211023176727,61.8831969782413,62.22128680814,1769008.55071355,0.0,1.0
2017-01-26,98.22,98.65,97.67,97.92,599031,62.6550624389533,62.9293617349088,62.304214502266,62.4636908371239,939059.391686449,0.0,1.0
2017-01-27,97.1,98.62,96.99,98.35,986478,61.9406084587901,62.9102245747259,61.8704388714527,62.7379901330794,1546433.2072832,0.0,1.0
2017-01-30,97.15,97.55,96.58,97.44,837845,61.9725037257617,62.2276658615343,61.6088976822858,62.1574962741968,1313431.55200237,0.0,1.0
2017-01-31,98.64,98.79,97.27,97.38,1273760,62.9229826815145,63.0186684824292,62.0490523664935,62.1192219538309,1996785.29283882,0.0,1.0
2017-02-01,97.93,98.7,97.18,98.2,1397760,62.4700698905182,62.9612570018804,61.9916408859446,62.6423043321647,2191171.50084662,0.0,1.0
2017-02-02,98.95,99.37,97.72,98.15,949372,63.1207333367382,63.3886535792994,62.3361097692376,62.6104090651931,1488264.70216758,0.0,1.0
2017-02-03,99.01,99.29,98.45,99.13,1271800,63.1590076571041,63.3376211521449,62.8017806670225,63.2355562978359,1993712.73664773,0.0,1.0
2017-02-06,98.11,99.25,97.91,98.9,1151224,62.5848928516159,63.3121049385677,62.4573117837296,63.0888380697667,1804694.09619008,0.0,1.0
2017-02-07,98.4,98.668,98.03,98.44,896156,62.769885400051,62.9408440310186,62.5338604244613,62.7954016136282,1404841.66631804,0.0,1.0
2017-02-08,98.73,99.19,98.21,98.63,1211327,62.9803941620633,63.2738306182018,62.648683385559,62.9166036281202,1898913.40473761,0.0,1.0
2017-02-09,97.21,98.98,96.79,98.05,1747713,62.0107780461276,63.1398704969212,61.7428578035664,62.54661853125,2739768.57061237,0.0,1.0
2017-02-10,97.36,97.565,96.56,96.83,1173396,62.1064638470423,62.2372344416257,61.5961395754972,61.7683740171436,1839451.60428644,0.0,1.0
2017-02-13,98.07,98.11,97.21,97.39,813455,62.5593766380386,62.5848928516159,62.0107780461276,62.1256010072252,1275197.03899181,0.0,1.0
2017-02-14,98.21,98.43,97.59,97.59,1369634,62.648683385559,62.7890225602339,62.2531820751115,62.2531820751115,2147080.31950446,0.0,1.0
2017-02-15,97.96,98.1,97.15,97.47,1022280,62.4892070507011,62.5785137982215,61.9725037257617,62.1766334343798,1602557.52195333,0.0,1.0
2017-02-16,98.67,99.0,97.61,97.96,1096065,62.9421198416975,63.1526286037098,62.2659401819002,62.4892070507011,1718225.15387151,0.0,1.0
2017-02-17,98.12,98.83,97.59,98.77,797231,62.5912719050102,63.0441846960065,62.2531820751115,63.0059103756406,1249763.79835698,0.0,1.0
2017-02-21,98.95,99.16,97.7,98.13,720793,63.1207333367382,63.2546934580188,62.323351662449,62.5976509584045,1129937.24216585,0.0,1.0
2017-02-22,99.29,99.381,98.43,98.79,689761,63.3376211521449,63.3956705380332,62.7890225602339,63.0186684824292,1081290.52598119,0.0,1.0
2017-02-23,100.08,100.23,99.19,99.4,1030213,63.8415663702957,63.9372521712105,63.2738306182018,63.4077907394824,1614993.5363737,0.0,1.0
2017-02-24,101.09,101.49,100.32,100.57,1014882,64.4858507631215,64.741012898894,63.9946636517593,64.1541399866171,1590960.18996267,0.0,1.0
2017-02-27,100.6,100.93,100.155,100.93,474932,64.1732771468001,64.3837859088124,63.8894092707531,64.3837859088124,744517.988238386,0.0,1.0
2017-02-28,101.38,101.55,100.6,100.86,865269,64.6708433115566,64.7792872192599,64.1732771468001,64.3391325350522,1356422.25658629,0.0,1.0
2017-03-01,100.92,101.81,99.6,100.62,1112347,64.3774068554181,64.9451426075121,63.5353718073687,64.1860352535887,1743749.31708751,0.0,1.0
2017-03-02,101.54,102.1,100.56,100.81,630170,64.7729081658656,65.1301351559472,64.1477609332228,64.3072372680807,987873.844357053,0.0,1.0
2017-03-03,101.13,101.64,100.47,101.64,1069230,64.5113669766987,64.8366986998087,64.090349452674,64.8366986998087,1676157.78377564,0.0,1.0
2017-03-06,101.66,101.9525,100.66,100.96,922465,64.8494568065974,65.0360441183811,64.211551467166,64.4029230689954,1446084.4626606,0.0,1.0
2017-03-07,101.55,101.93,101.34,101.57,1025996,64.7792872192599,65.0216912482439,64.6453270979793,64.7920453260485,1608382.83767072,0.0,1.0
2017-03-08,100.11,100.8753,99.92,100.64,885219,63.8607035304787,64.3488924867455,63.7395015159867,64.1987933603773,1387696.48924561,0.0,1.0
2017-03-09,99.72,100.86,99.45,100.11,1041642,63.6119204481004,64.3391325350522,63.439686006454,63.8607035304787,1632909.98775532,0.0,1.0
2017-03-10,100.26,100.69,99.85,100.4,911209,63.9563893313934,64.2306886273489,63.6948481422265,64.0456960789138,1428439.21139176,0.0,1.0
2017-03-13,100.61,100.69,100.03,100.25,893368,64.1796562001944,64.2306886273489,63.8096711033242,63.9500102779991,1400471.11189928,0.0,1.0
2017-03-14,100.49,100.84,100.17,100.73,766211,64.1031075594626,64.3263744282636,63.8989778508446,64.2562048409262,1201135.89374084,0.0,1.0
2017-03-15,102.56,102.96,100.49,100.9,1010505,65.4235716120857,65.6787337478582,64.1031075594626,64.3646487486295,1584098.67034613,0.0,1.0
2017-03-16,100.21,101.43,99.825,101.43,988267,64.4507659694527,65.2354175459694,64.203150512929,65.2354175459694,1536587.4180136,0.825,1.0
2017-03-17,100.9,101.45,100.24,100.46,1687596,64.8945443201056,65.248280686568,64.4700606803507,64.6115552269356,2623925.29578553,0.0,1.0
2017-03-20,100.23,101.31,100.01,100.99,671393,64.4636291100514,65.1582387023776,64.3221345634664,64.9524284527994,1043902.14015282,0.0,1.0
2017-03-21,101.47,101.89,100.18,100.18,979593,65.2611438271666,65.5312697797379,64.4314712585548,64.4314712585548,1523100.82050113,0.0,1.0
2017-03-22,101.88,102.6,101.42,101.99,760539,65.5248382094386,65.9879112709894,65.2289859756701,65.5955854827311,1182509.03683786,0.0,1.0
2017-03-23,101.6,102.59,101.36,101.73,642054,65.3447542410578,65.9814797006901,65.1903965538742,65.4283646549489,998284.975705251,0.0,1.0
2017-03-24,102.17,102.34,101.47,101.75,577782,65.7113537481188,65.8206904432072,65.2611438271666,65.4412277955475,898352.926440661,0.0,1.0
2017-03-27,101.89,102.86,101.44,102.59,765541,65.5312697797379,66.1551320987717,65.2418491162687,65.9814797006901,1190286.29770452,0.0,1.0
2017-03-28,101.7,102.24,101.24,101.72,861897,65.4090699440509,65.756374740214,65.1132177102824,65.4219330846496,1340103.52042886,0.0,1.0
2017-03-29,101.78,102.04,100.93,101.47,844965,65.4605225064455,65.6277433342277,64.9138390310035,65.2611438271666,1313777.13478428,0.0,1.0
2017-03-30,101.27,101.9,100.97,101.56,579370,65.1325124211803,65.5377013500373,64.9395653122008,65.3190279598605,900821.99686374,0.0,1.0
2017-03-31,102.11,102.22,101.21,101.21,1355842,65.6727643263229,65.7435115996154,65.0939229993844,65.0939229993844,2108104.14393518,0.0,1.0
2017-04-03,101.66,102.09,100.97,101.95,1273089,65.3833436628536,65.6599011857243,64.9395653122008,65.5698592015338,1979437.27698235,0.0,1.0
2017-04-04,102.24,102.67,101.35,101.81,747799,65.756374740214,66.0329322630846,65.1839649835748,65.4798172173434,1162700.49956454,0.0,1.0
2017-04-05,103.13,103.25,101.88,102.15,1106120,66.3287844968532,66.405963340445,65.5248382094386,65.6984906075202,1719828.82643375,0.0,1.0
2017-04-06,102.97,103.19,102.37,102.78,772824,66.2258793720641,66.3673739186491,65.8399851541052,66.1036795363771,1201610.12635142,0.0,1.0
2017-04-07,102.97,103.62,102.82,103.18,790042,66.2258793720641,66.6439314415197,66.1294058175744,66.3609423483498,1228381.19344499,0.0,1.0
2017-04-10,103.2,103.43,102.33,102.84,909309,66.3738054889484,66.5217316058327,65.8142588729079,66.142268958173,1413821.13182624,0.0,1.0
2017-04-11,103.13,103.44,102.55,103.2,756107,66.3287844968532,66.528163176132,65.9557534194928,66.3738054889484,1175618.02920871,0.0,1.0
2017-04-12,103.96,104.09,102.79,103.29,945090,66.8626048316965,66.9462152455876,66.1101111066764,66.4316896216423,1469454.51268784,0.0,1.0
2017-04-13,103.51,104.1,102.89,103.93,826603,66.5731841682272,66.9526468158869,66.1744268096696,66.8433101207985,1285227.34189475,0.0,1.0
2017-04-17,104.44,104.51,103.61,103.61,942146,67.1713202060637,67.2163411981589,66.6374998712204,66.6374998712204,1464877.09245764,0.0,1.0
2017-04-18,104.42,104.84,104.1,104.4,658740,67.1584570654651,67.4285830180364,66.9526468158869,67.1455939248664,1024228.87311048,0.0,1.0
2017-04-19,103.84,104.53,103.41,104.45,531951,66.7854259881047,67.2292043387576,66.5088684652341,67.177751776363,827093.501654665,0.0,1.0
2017-04-20,103.44,103.72,102.73,103.72,904558,66.528163176132,66.7082471445129,66.0715216848806,66.7082471445129,1406434.13335014,0.0,1.0
2017-04-21,103.95,104.41,103.4,103.4,1639941,66.8561732613972,67.1520254951657,66.5024368949348,66.5024368949348,2549829.86063952,0.0,1.0
2017-04-24,104.45,104.47,103.58,104.15,973765,67.177751776363,67.1906149169616,66.6182051603225,66.9848046673835,1514039.26985522,0.0,1.0
2017-04-25,104.28,104.53,103.82,104.07,760622,67.0684150812746,67.2292043387576,66.7725628475061,66.933352104989,1182638.08774789,0.0,1.0
2017-04-26,104.44,105.1599,104.01,104.04,1223041,67.1713202060637,67.6343289519115,66.8947626831931,66.914057394091,1901621.13306907,0.0,1.0
2017-04-27,105.07,105.81,104.36,104.68,1330777,67.5765091349206,68.0524453370701,67.1198676436692,67.3256778932473,2069132.32393865,0.0,1.0
2017-04-28,104.59,105.06,104.27,104.99,834893,67.2677937605534,67.5700775646213,67.0619835109753,67.5250565725261,1298116.88459458,0.0,1.0
2017-05-01,103.94,104.76,103.56,104.76,480587,66.8497416910979,67.3771304556418,66.6053420197238,67.3771304556418,747231.201143922,0.0,1.0
2017-05-02,104.26,104.53,103.84,104.15,640213,67.055551940676,67.2292043387576,66.7854259881047,66.9848046673835,995422.53323114,0.0,1.0
2017-05-03,103.84,104.39,103.8,104.09,478313,66.7854259881047,67.1391623545671,66.7596997069074,66.9462152455876,743695.517175356,0.0,1.0
2017-05-04,104.19,104.28,103.281,103.78,953256,67.0105309485808,67.0684150812746,66.4259012083729,66.7468365663088,1482151.25643775,0.0,1.0
2017-05-05,104.54,105.15,104.28,104.46,666347,67.2356359090569,67.6279616973152,67.0684150812746,67.1841833466623,1036056.46675555,0.0,1.0
2017-05-08,104.49,104.76,103.83,104.76,511571,67.2034780575603,67.3771304556418,66.7789944178054,67.3771304556418,795406.061338316,0.0,1.0
2017-05-09,103.97,104.5,103.78,104.48,502307,66.8690364019958,67.2099096278596,66.7468365663088,67.197046487261,781002.113983525,0.0,1.0
2017-05-10,104.62,104.625,103.95,103.99,643366,67.2870884714514,67.2903042566011,66.8561732613972,66.8818995425944,1000324.91298175,0.0,1.0
2017-05-11,104.76,104.77,103.84,104.2,544588,67.3771304556418,67.3835620259411,66.7854259881047,67.0169625188801,846741.89141314,0.0,1.0
2017-05-12,105.42,105.43,104.8,104.82,515774,67.8016140953967,67.8080456656961,67.4028567368391,67.4157198774377,801941.012842223,0.0,1.0
2017-05-15,105.95,106.01,105.11,105.32,635493,68.1424873212605,68.1810767430564,67.6022354161179,67.7372983924036,988083.734492516,0.0,1.0
2017-05-16,104.8,106.15,104.65,105.85,522672,67.4028567368391,68.2711187272469,67.3063831823494,68.0781716182673,812666.231846255,0.0,1.0
2017-05-17,105.17,105.71,104.82,104.96,625724,67.6408248379138,67.9881296340769,67.4157198774377,67.5057618616282,972894.597865901,0.0,1.0
2017-05-18,105.34,106.205,104.59,105.54,663630,67.7501615330022,68.3064923638931,67.2677937605534,67.8787929389885,1031831.99299012,0.0,1.0
2017-05-19,106.03,106.11,104.61,105.43,891678,68.1939398836551,68.2453924460496,67.2806569011521,67.8080456656961,1386407.91984305,0.0,1.0
2017-05-22,107.04,107.12,105.935,105.96,762657,68.843528483886,68.8949810462806,68.1328399658116,68.1489188915598,1185802.1672888,0.0,1.0
2017-05-23,107.37,108.25,106.95,107.0,542588,69.0557703037635,69.6217484901034,68.7856443511922,68.8178022026888,843632.230930671,0.0,1.0
2017-05-24,107.92,107.95,107.25,107.28,540644,69.4095066702259,69.4288013811239,68.9785914601717,68.9978861710697,840609.640941713,0.0,1.0
2017-05-25,108.98,109.08,107.6,108.04,687123,70.0912531219535,70.1555688249467,69.2036964206478,69.4866855138177,1068359.61984743,0.0,1.0
2017-05-26,108.88,109.18,108.49,108.52,454677,70.0269374189603,70.2198845279398,69.776106177287,69.7954008881849,706945.54959355,0.0,1.0
2017-05-30,109.15,109.49,108.41,108.88,871745,70.2005898170419,70.4192632072186,69.7246536148924,70.0269374189603,1355415.48864453,0.0,1.0
2017-05-31,109.52,109.89,109.16,109.22,842111,70.4385579181166,70.6765260191913,70.2070213873412,70.2456108091371,1309339.6492758,0.0,1.0
2017-06-01,110.41,110.47,108.88,109.38,652358,71.0109676747558,71.0495570965517,70.0269374189603,70.3485159339262,1014305.94651093,0.0,1.0
2017-06-02,110.93,111.18,110.29,111.18,574146,71.3454093303203,71.5061985878032,70.933788831164,71.5061985878032,892699.563683533,0.0,1.0
2017-06-05,110.21,110.895,110.08,110.61,611649,70.8823362687694,71.3228988342726,70.7987258548783,71.1395990807421,951010.362220533,0.0,1.0
2017-06-06,110.16,110.66,109.97,110.53,538848,70.8501784172729,71.1717569322387,70.7279785815858,71.0881465183476,837817.165828456,0.0,1.0
2017-06-07,110.63,110.88,110.08,110.45,608309,71.1524622213407,71.3132514788237,70.7987258548783,71.036693955953,945817.229214811,0.0,1.0
2017-06-08,108.98,110.67,108.4,110.35,1332441,70.0912531219535,71.178188502538,69.7182220445931,70.9723782529599,2071719.56146007,0.0,1.0
2017-06-09,108.98,109.1,108.27,108.66,777981,70.0912531219535,70.1684319655453,69.634611630702,69.8854428723754,1209628.38590547,0.0,1.0
2017-06-12,108.97,109.51,108.01,109.19,740200,70.0848215516542,70.4321263478173,69.4673908029198,70.2263160982391,1150885.3445614,0.0,1.0
2017-06-13,109.41,109.45,108.54,108.85,446905,70.3678106448241,70.3935369260214,69.8082640287836,70.0076427080624,694861.408958679,0.0,1.0
2017-06-14,110.49,110.64,109.96,110.1,760734,71.0624202371503,71.1588937916401,70.7215470112865,70.811588995477,1182812.2287349,0.0,1.0
2017-06-15,110.56,110.68,109.2,109.67,880396,71.6380457789391,71.7158005319554,70.7568252447554,71.0613646940689,1358727.48483901,0.825,1.0
2017-06-16,111.19,111.24,110.65,110.91,1362602,72.0462582322743,72.078656046031,71.6963618437013,71.8648304752364,2102922.76236672,0.0,1.0
2017-06-19,110.9,111.16,110.36,111.16,696912,71.8583509124851,72.0268195440202,71.5084545239121,72.0268195440202,1075554.05625892,0.0,1.0
2017-06-20,111.02,111.35,110.79,110.87,762700,71.9361056655013,72.1499312362959,71.7870757222202,71.838912224231,1177085.59862461,0.0,1.0
2017-06-21,110.13,111.13,109.39,111.01,759945,71.359424580631,72.0073808557662,70.8799369370311,71.92962610275,1172833.76851551,0.0,1.0
2017-06-22,109.58,110.28,109.56,110.04,732836,71.0030486293067,71.4566180219013,70.990089503804,71.3011085158689,1130996.06890477,0.0,1.0
2017-06-23,108.89,109.95,108.72,109.48,955652,70.5559587994635,71.2427924511067,70.4458062326905,70.9382530017932,1474871.12429108,0.0,1.0
2017-06-26,109.4,110.24,108.54,109.0,583688,70.8864164997824,71.4306997708959,70.3291741031662,70.6272339897284,900813.870315987,0.0,1.0
2017-06-27,107.67,109.355,107.5,109.02,742027,69.7654521437986,70.8572584674013,69.6552995770257,70.6401931152311,1145180.66800921,0.0,1.0
2017-06-28,106.24,108.3,106.18,108.14,1209305,68.8388746703554,70.1736645971338,68.7999972938473,70.0699915931121,1866337.35393305,0.0,1.0
2017-06-29,105.92,106.29,105.13,105.75,1275955,68.6315286623122,68.8712724841122,68.1196432049554,68.5213760955392,1969199.23297898,0.0,1.0
2017-06-30,105.79,106.71,105.73,106.22,1040150,68.5472943465446,69.1434141196689,68.5084169700365,68.8259155448527,1605278.07186232,0.0,1.0
2017-07-03,105.54,106.35,105.44,106.05,621628,68.3853052777608,68.9101498606203,68.3205096502473,68.7157629780797,959367.20401445,0.0,1.0
2017-07-05,105.44,105.8,104.87,105.65,1150164,68.3205096502473,68.553773909296,67.9511745734203,68.4565804680257,1775064.21981969,0.0,1.0
2017-07-06,105.17,105.41,104.85,105.19,944759,68.1455614559608,68.3010709619933,67.9382154479176,68.1585205814635,1458059.80473448,0.0,1.0
2017-07-07,105.26,105.78,105.15,105.36,701816,68.203877520723,68.5408147837933,68.1326023304581,68.2686731482365,1083122.46818452,0.0,1.0
2017-07-10,104.93,105.76,104.9,105.53,832394,67.9900519499284,68.5278556582906,67.9706132616744,68.3788257150095,1284645.32552974,0.0,1.0
2017-07-11,104.68,105.21,104.19,105.0,1059835,67.8280628811446,68.1714797069662,67.5105643063284,68.0354088891879,1635658.2082317,0.0,1.0
2017-07-12,105.59,105.85,105.26,105.54,679213,68.4177030915176,68.5861717230527,68.203877520723,68.3853052777608,1048238.94152172,0.0,1.0
2017-07-13,104.89,105.8,104.8,105.37,694112,67.964133698923,68.553773909296,67.9058176341608,68.2751527109879,1071232.77701918,0.0,1.0
2017-07-14,105.39,105.87,105.17,105.52,484135,68.2881118364906,68.5991308485554,68.1455614559608,68.3723461522581,747172.330261081,0.0,1.0
2017-07-17,106.08,106.18,104.975,105.38,864705,68.7352016663338,68.7999972938473,68.0192099823095,68.2816322737392,1334511.34464232,0.0,1.0
2017-07-18,105.75,106.28,105.62,106.2,1566723,68.5213760955392,68.8647929213608,68.4371417797717,68.81295641935,2417945.5622577,0.0,1.0
2017-07-19,105.94,106.11,105.28,105.85,801002,68.6444877878149,68.7546403545878,68.2168366462257,68.5861717230527,1236197.61199621,0.0,1.0
2017-07-20,106.77,106.93,106.06,106.31,1223606,69.182291496177,69.2859645001987,68.7222425408311,68.8842316096149,1888408.28765002,0.0,1.0
2017-07-21,107.94,107.95,106.555,106.73,675563,69.9404003380851,69.9468799008365,69.042980897023,69.1563732451716,1042605.84536992,0.0,1.0
2017-07-24,106.37,107.97,106.37,107.97,950862,68.923108986123,69.9598390263392,68.923108986123,69.9598390263392,1467478.6501631,0.0,1.0
2017-07-25,106.3,106.58,105.7,106.45,938650,68.8777520468635,69.0591798039014,68.4889782817825,68.9749454881338,1448631.69942178,0.0,1.0
2017-07-26,107.38,108.0,105.8,107.0,955819,69.5775448240095,69.9792777145932,68.553773909296,69.3313214394581,1475128.85773145,0.0,1.0
2017-07-27,107.35,107.45,106.48,107.35,1184850,69.5581061357554,69.6229017632689,68.9943841763879,69.5581061357554,1828595.60971597,0.0,1.0
2017-07-28,106.72,107.47,106.5,107.37,637280,69.1498936824203,69.6358608887716,69.0073433018906,69.5710652612581,983523.15496459,0.0,1.0
2017-07-31,107.06,107.27,106.35,106.78,858265,69.3701988159662,69.5062696337446,68.9101498606203,69.1887710589284,1324572.40239092,0.0,1.0
2017-08-01,106.99,107.43,106.54,107.3,1243369,69.3248418767068,69.6099426377662,69.033261552896,69.5257083219986,1918908.8025125,0.0,1.0
2017-08-02,107.6,107.6,106.155,106.52,762196,69.7200952045392,69.7200952045392,68.7837983869689,69.0203024273932,1176307.76836146,0.0,1.0
2017-08-03,108.87,108.89,107.25,107.25,777049,70.5429996739608,70.5559587994635,69.4933105082419,69.4933105082419,1199230.61141426,0.0,1.0
2017-08-04,108.94,108.99,108.17,108.55,797721,70.5883566132202,70.620754426977,70.0894302813662,70.3356536659175,1231133.99871565,0.0,1.0
2017-08-07,108.93,108.99,108.53,108.92,514995,70.5818770504689,70.620754426977,70.3226945404148,70.5753974877176,794799.000739062,0.0,1.0
2017-08-08,109.4,109.43,108.6455,108.77,480959,70.8864164997824,70.9058551880365,70.397533490193,70.4782040464473,742270.764952006,0.0,1.0
2017-08-09,108.53,109.76,108.51,109.76,562491,70.3226945404148,71.1196807588311,70.3097354149122,71.1196807588311,868100.243157149,0.0,1.0
2017-08-10,109.06,109.14,108.15,108.51,612569,70.6661113662365,70.7179478682473,70.0764711558635,70.3097354149122,945386.322359879,0.0,1.0
2017-08-11,107.87,109.28,107.51,109.28,586479,69.8950433988257,70.8086617467662,69.661779139777,70.8086617467662,905121.259729597,0.0,1.0
2017-08-14,109.05,109.05,108.0,108.06,531444,70.6596318034851,70.6596318034851,69.9792777145932,70.0181550911013,820184.972958514,0.0,1.0
2017-08-15,109.17,109.525,108.7,108.7,711605,70.7373865565013,70.9674110341743,70.4328471071878,70.4328471071878,1098229.96906945,0.0,1.0
2017-08-16,109.88,109.9,109.14,109.35,662271,71.1974355118473,71.21039463735,70.7179478682473,70.8540186860256,1022092.11549327,0.0,1.0
2017-08-17,109.9,110.35,109.76,109.87,746319,71.21039463735,71.5019749611608,71.1196807588311,71.1909559490959,1151804.57175812,0.0,1.0
2017-08-18,110.63,111.01,109.6,109.82,1396453,71.6834027181986,71.92962610275,71.0160077548094,71.1585581353391,2155165.48506115,0.0,1.0
2017-08-21,110.89,111.01,110.5,110.78,555227,71.8518713497337,71.92962610275,71.599168402431,71.7805961594689,856889.610158055,0.0,1.0
2017-08-22,111.37,111.4201,110.74,111.02,454223,72.1628903617986,72.1953529711829,71.7546779084635,71.9361056655013,701008.721468556,0.0,1.0
2017-08-23,111.89,111.94,110.96,111.33,497651,72.4998276248689,72.5322254386256,71.8972282889932,72.1369721107932,768031.762476907,0.0,1.0
2017-08-24,111.74,112.15,111.66,111.83,461737,72.4026341835986,72.668296256404,72.3507976815878,72.4609502483608,712605.182971198,0.0,1.0
2017-08-25,111.5,112.24,111.5,111.91,736721,72.2471246775662,72.7266123211662,72.2471246775662,72.5127867503716,1136991.84384991,0.0,1.0
2017-08-28,112.14,112.35,111.69,111.69,549085,72.6618166936526,72.797887511431,72.3702363698418,72.3702363698418,847410.575482884,0.0,1.0
2017-08-29,112.11,112.58,112.02,112.29,511991,72.6423780053986,72.9469174547121,72.5840619406364,72.7590101349229,790162.885440427,0.0,1.0
2017-08-30,111.97,112.39,111.67,112.0,498515,72.5516641268797,72.8238057624364,72.3572772443391,72.5711028151337,769365.185785169,0.0,1.0
2017-08-31,112.32,112.48,111.66,112.06,629625,72.778448823177,72.8821218271986,72.3507976815878,72.6099801916418,971709.086185946,0.0,1.0
2017-09-01,112.12,112.59,111.87,112.5,432092,72.6488575681499,72.9533970174634,72.4868684993662,72.8950809527013,666853.639020462,0.0,1.0
2017-09-05,112.77,112.8,111.99,112.22,529329,73.0700291469878,73.0894678352418,72.5646232523824,72.7136531956635,816920.863818496,0.0,1.0
2017-09-06,111.68,113.0,111.62,113.0,914252,72.3637568070905,73.2190590902688,72.3248794305824,73.2190590902688,1410977.92410351,0.0,1.0
2017-09-07,111.86,112.29,111.46,111.95,726447,72.4803889366148,72.7590101349229,72.2212064265608,72.538705001377,1121135.83566809,0.0,1.0
2017-09-08,112.84,112.96,111.59,111.83,656255,73.1153860862472,73.1931408392634,72.3054407423283,72.4609502483608,1012807.53838389,0.0,1.0
2017-09-11,113.51,113.71,112.4,112.75,431408,73.5495167905878,73.6791080456148,72.8302853251878,73.0570700214851,665798.012234754,0.0,1.0
2017-09-12,111.29,113.43,111.1,113.14,624441,72.1110538597878,73.497680288577,71.9879421675121,73.3097729687878,963708.546336373,0.0,1.0
2017-09-13,110.23,111.3,110.23,111.3,961943,71.4242202081446,72.1175334225391,71.4242202081446,72.1175334225391,1484580.11275437,0.0,1.0
2017-09-14,111.58,111.61,110.0,110.15,825358,72.298961179577,72.318399867831,71.2751902648635,71.3723837061337,1273786.56812589,0.0,1.0
2017-09-15,111.45,111.53,110.59,111.06,1366276,72.7492907907959,72.8015110085013,72.1879234504631,72.4947172294822,2093098.89546394,0.825,1.0
2017-09-18,110.53,111.49,109.89,111.4,895310,72.1487582871841,72.7754008996486,71.7309965455411,72.71665315473,1371591.37106838,0.0,1.0
2017-09-19,110.18,110.52,109.68,110.45,755978,71.9202948347231,72.1422307599709,71.5939184740645,72.0965380694787,1158138.41185459,0.0,1.0
2017-09-20,108.88,110.67,108.37,110.49,1239288,71.0717162970108,72.2401436681685,70.7388124091391,72.1226481783314,1898556.61957153,0.0,1.0
2017-09-21,109.02,109.46,108.64,108.88,538579,71.1631016779952,71.4503128753747,70.9150556438947,71.0717162970108,825088.862001583,0.0,1.0
2017-09-22,108.38,109.25,108.17,109.22,633074,70.7453399363522,71.3132348038982,70.6082618648756,71.2936522222586,969852.716542588,0.0,1.0
2017-09-25,109.74,109.78,108.2,108.29,699044,71.6330836373436,71.6591937461962,70.6278444465152,70.6865921914337,1070917.02136369,0.0,1.0
2017-09-26,109.53,109.93,108.9,109.6,953103,71.496005565867,71.7571066543938,71.0847713514372,71.5416982563592,1460128.72696539,0.0,1.0
2017-09-27,107.24,109.24,106.8244,108.85,767660,70.0012018340507,71.306707276685,69.7299178030713,71.0521337153713,1176034.92858826,0.0,1.0
2017-09-28,107.66,107.87,106.21,107.04,865965,70.2753579770039,70.4124360484805,69.328866531094,69.8706512897873,1326635.60291656,0.0,1.0
2017-09-29,107.36,108.09,107.0725,107.46,882042,70.0795321606087,70.5560416471703,69.8918657532301,70.1448074327405,1351265.14405055,0.0,1.0
2017-10-02,107.37,107.9,107.135,107.76,836119,70.0860596878219,70.43201863012,69.9326627983124,70.3406332491356,1280912.31594233,0.0,1.0
2017-10-03,106.6,107.24,106.21,107.24,854390,69.5834400924077,70.0012018340507,69.328866531094,70.0012018340507,1308903.00736852,0.0,1.0
2017-10-04,107.55,107.6,106.35,106.68,1408033,70.203555177659,70.2361928137249,69.4202519120784,69.6356603101131,2157069.52114857,0.0,1.0
2017-10-05,107.75,108.28,107.085,107.69,977303,70.3341057219224,70.6800646642205,69.9000251622465,70.2949405586434,1497202.4904438,0.0,1.0
2017-10-06,107.68,108.06,106.93,107.45,710143,70.2884130314302,70.5364590655307,69.7988484904424,70.1382799055273,1087920.39743174,0.0,1.0
2017-10-09,107.93,108.09,107.65,107.89,482646,70.4516012117595,70.5560416471703,70.2688304497907,70.4254911029068,739400.977181836,0.0,1.0
2017-10-10,109.29,109.39,107.743,108.0,844465,71.3393449127508,71.4046201848826,70.3295364528732,70.4972939022517,1293698.16842128,0.0,1.0
2017-10-11,109.7,110.18,109.2,109.33,717923,71.6069735284909,71.9202948347231,71.2805971678323,71.3654550216035,1099839.15279794,0.0,1.0
2017-10-12,110.67,110.73,109.3,109.92,631653,72.2401436681685,72.2793088314475,71.345872439964,71.7505791271806,967675.781918504,0.0,1.0
2017-10-13,109.89,111.42,109.77,110.99,929564,71.7309965455411,72.7297082091564,71.6526662189831,72.44902453899,1424067.598101,0.0,1.0
2017-10-16,109.63,110.24,109.24,109.65,923152,71.5612808379987,71.9594599980021,71.306707276685,71.574335892425,1414244.58275292,0.0,1.0
2017-10-17,110.16,110.38,109.33,109.63,841618,71.9072397802968,72.0508453789865,71.3654550216035,71.5612808379987,1289336.63930463,0.0,1.0
2017-10-18,110.55,110.59,109.55,109.96,922353,72.1618133416104,72.1879234504631,71.5090606202933,71.7766892360333,1413020.53576865,0.0,1.0
2017-10-19,112.14,112.14,110.13,110.73,881848,73.1996901685047,73.1996901685047,71.8876571986572,72.2793088314475,1350967.94115324,0.0,1.0
2017-10-20,112.24,112.34,111.53,111.99,983033,73.2649654406364,73.3302407127681,72.8015110085013,73.1017772603071,1505980.69973022,0.0,1.0
2017-10-23,113.05,113.27,111.97,112.66,1169175,73.7936951449033,73.9373007435931,73.0887222058808,73.5391215835896,1791145.34772188,0.0,1.0
2017-10-24,112.7,112.98,111.67,112.53,1797086,73.5652316924423,73.7480024544111,72.8928963894856,73.4542637298184,2753088.4840645,0.0,1.0
2017-10-25,110.79,112.97,108.54,112.7,2416039,72.3184739947266,73.7414749271979,70.849780371763,73.5652316924423,3701308.20002533,0.0,1.0
2017-10-26,110.12,112.17,110.04,111.22,1325136,71.8811296714441,73.2192727501442,71.8289094537387,72.5991576648929,2030073.49755065,0.0,1.0
2017-10-27,110.83,111.21,109.95,110.19,865441,72.3445841035793,72.5926301376798,71.7701617088202,71.9268223619363,1325832.8486991,0.0,1.0
2017-10-30,110.34,110.87,109.99,110.8,905315,72.0247352701338,72.3706942124319,71.7962718176728,72.3250015219397,1386918.76791142,0.0,1.0
2017-10-31,110.46,110.92,109.68,110.12,831037,72.1030655966919,72.4033318484978,71.5939184740645,71.8811296714441,1273126.82561186,0.0,1.0
2017-11-01,110.28,111.61,109.58,110.94,1249511,71.9855701068548,72.8537312262066,71.5286432019328,72.4163869029241,1914217.98668062,0.0,1.0
2017-11-02,110.8,111.02,109.94,110.42,1679542,72.3250015219397,72.4686071206295,71.763634181607,72.0769554878392,2573014.16777086,0.0,1.0
2017-11-03,110.9,112.11,110.51,110.63,1324799,72.3902767940715,73.1801075868652,72.1357032327578,72.2140335593158,2029557.2224146,0.0,1.0
2017-11-06,111.58,112.22,110.33,111.32,1032082,72.8341486445671,73.2519103862101,72.0182077429207,72.6644329370246,1581122.47761669,0.0,1.0
2017-11-07,112.81,113.05,111.35,111.71,841454,73.6370344917872,73.7936951449033,72.6840155186642,72.9190064983383,1289085.39561825,0.0,1.0
2017-11-08,113.19,113.38,112.43,112.64,737124,73.8850805258877,74.009103542938,73.3889884576867,73.5260665291633,1129254.57976277,0.0,1.0
2017-11-09,113.22,113.53,112.81,112.94,528370,73.9046631075272,74.1070164511355,73.6370344917872,73.7218923455584,809448.942524266,0.0,1.0
2017-11-10,112.45,112.94,112.19,112.75,632372,73.402043512113,73.7218923455584,73.2323278045706,73.5978693285082,968777.271006974,0.0,1.0
2017-11-13,114.24,114.33,112.5,112.72,1062761,74.5704708832707,74.6292186281892,73.4346811481789,73.5782867468687,1628121.89868091,0.0,1.0
2017-11-14,115.58,115.7,113.68,113.82,700434,75.4451595298357,75.5234898563938,74.2049293593331,74.2963147403175,1073046.46480315,0.0,1.0
2017-11-15,114.47,116.21,114.39,115.83,720248,74.7206040091737,75.8563937442655,74.6683837914683,75.608347710165,1103400.99164452,0.0,1.0
2017-11-16,113.99,114.67,113.85,114.49,811617,74.4072827029414,74.8511545534371,74.315897321957,74.7336590636,1243375.89640728,0.0,1.0
2017-11-17,112.92,114.08,112.55,113.64,968891,73.7088372911321,74.46603044786,73.4673187842447,74.1788192504804,1484315.52770081,0.0,1.0
2017-11-20,112.23,113.35,112.0,112.98,739178,73.2584379134233,73.9895209612985,73.1083047875203,73.7480024544111,1132401.25373735,0.0,1.0
2017-11-21,112.64,112.78,112.29,112.64,717418,73.5260665291633,73.6174519101477,73.2976030767023,73.5260665291633,1099065.50608073,0.0,1.0
2017-11-22,112.62,112.945,112.2,112.62,1040007,73.5130114747369,73.725156109165,73.2388553317837,73.5130114747369,1593263.36916902,0.0,1.0
2017-11-24,112.65,113.405,112.61,112.83,181970,73.5325940563765,74.0254223609709,73.5064839475238,73.6500895462135,278773.253725875,0.0,1.0
2017-11-27,113.64,113.87,112.5,112.5,1483941,74.1788192504804,74.3289523763834,73.4346811481789,73.4346811481789,2273358.58057498,0.0,1.0
2017-11-28,114.34,114.36,113.6,113.87,652538,74.6357461554024,74.6488012098288,74.1527091416277,74.3289523763834,999671.052589851,0.0,1.0
2017-11-29,114.56,115.44,113.75,114.11,1044878,74.7793517540922,75.3537741488513,74.2506220498253,74.4856130294995,1600725.61304932,0.0,1.0
2017-11-30,115.57,115.85,114.16,114.68,1112754,75.4386320026225,75.6214027645913,74.5182506655653,74.8576820806503,1704709.85973777,0.0,1.0
2017-12-01,115.21,116.4,114.62,116.0,673516,75.2036410229483,75.9804167613158,74.8185169173712,75.7193156727889,1031808.79681506,0.0,1.0
2017-12-04,115.53,116.74,114.94,115.52,1269153,75.4125218937698,76.2023526865636,75.0273977881927,75.4059943665567,1944309.01404603,0.0,1.0
2017-12-05,114.35,115.595,113.24,115.44,891566,74.6422736826156,75.4549508206554,73.9177181619536,75.3537741488513,1365855.66154511,0.0,1.0
2017-12-06,115.0,115.15,114.12,114.68,1065428,75.0665629514717,75.1644758596693,74.4921405567127,74.8576820806503,1632207.67253202,0.0,1.0
2017-12-07,115.07,115.09,114.46,114.95,884596,75.1122556419639,75.1253106963903,74.7140764819605,75.0339253154059,1355177.80487385,0.0,1.0
2017-12-08,115.49,115.55,114.52,114.82,1304192,75.3864117849171,75.4255769481962,74.7532416452395,74.9490674616347,1997987.84043115,0.0,1.0
2017-12-11,115.99,116.06,114.8,115.28,674918,75.7127881455757,75.7584808360679,74.9360124072083,75.2493337134405,1033956.62393889,0.0,1.0
2017-12-12,114.01,116.29,113.93,116.0,1051787,74.4203377573678,75.9086139619709,74.3681175396624,75.7193156727889,1611310.01932504,0.0,1.0
2017-12-13,113.82,114.48,113.64,114.14,793557,74.2963147403175,74.7271315363868,74.1788192504804,74.505195611139,1215708.45143125,0.0,1.0
2017-12-14,113.62,114.17,112.76,113.82,754801,74.1657641960541,74.5247781927785,73.6043968557213,74.2963147403175,1156335.27881268,0.0,1.0
2017-12-15,113.23,114.0,112.7,113.24,1636719,74.4872449113028,74.9937818589465,74.1385896096778,74.4938233132202,2488019.15805425,0.8825,1.0
2017-12-18,111.16,113.69,110.81,113.32,931724,73.1255157143903,74.7898513995055,72.8952716472795,74.5464505285598,1416337.90651843,0.0,1.0
2017-12-19,109.01,111.31,108.95,111.24,928239,71.7111593021383,73.2241917431521,71.6716888906335,73.1781429297299,1411040.26729886,0.0,1.0
2017-12-20,108.25,109.64,108.2,108.95,791140,71.2112007564119,72.1255986229377,71.1783087468247,71.6716888906335,1202632.50851431,0.0,1.0
2017-12-21,108.25,108.62,107.58,108.0,706546,71.2112007564119,71.4546016273576,70.7704478279427,71.0467407084757,1074038.96701058,0.0,1.0
2017-12-22,108.72,108.89,108.15,108.66,692504,71.5203856465322,71.6322184791288,71.1454167372374,71.4809152350275,1052693.35727709,0.0,1.0
2017-12-26,108.13,109.26,108.08,108.51,602879,71.1322599334025,71.8756193500745,71.0993679238153,71.3822392062657,916452.06170918,0.0,1.0
2017-12-27,108.74,108.75,108.14,108.33,457325,71.5335424503671,71.5401208522845,71.13883833532,71.2638279717516,695191.637328801,0.0,1.0
2017-12-28,109.61,109.68,108.79,108.95,805861,72.1058634171853,72.1519122306075,71.5664344599543,71.6716888906335,1225010.28382316,0.0,1.0
2017-12-29,109.46,110.1,109.18,109.76,632548,72.0071873884236,72.4282051111405,71.8229921347349,72.2045394459471,961552.680936005,0.0,1.0
2018-01-02,108.45,110.49,108.35,109.68,988672,71.342768794761,72.6847627859211,71.2769847755865,72.1519122306075,1502906.04375694,0.0,1.0
2018-01-03,108.1,109.1,107.34,108.27,1146518,71.1125247276502,71.7703649193953,70.6125661819239,71.2243575602468,1742851.85731579,0.0,1.0
2018-01-04,106.3,108.5,106.22,107.61,923205,69.9284123825089,71.3756608043482,69.8757851671693,70.7901830336951,1403387.95285658,0.0,1.0
2018-01-05,106.2,106.88,105.59,106.71,1230022,69.8626283633344,70.3099596937211,69.4613458463699,70.1981268611244,1869788.46144525,0.0,1.0
2018-01-08,106.98,107.04,106.15,106.36,681640,70.3757437128956,70.4152141244003,69.8297363537472,69.9678827940136,1036178.70807151,0.0,1.0
2018-01-09,105.68,106.97,105.52,106.55,867065,69.5205514636269,70.3691653109782,69.4152970329477,70.0928724304452,1318048.07745148,0.0,1.0
2018-01-10,104.64,105.56,103.84,105.39,2093863,68.836397664212,69.4416106406175,68.3101255108159,69.3297778080208,3182935.65257136,0.0,1.0
2018-01-11,103.93,105.11,103.68,104.71,941300,68.3693311280729,69.1455825543322,68.2048710801366,68.8824464776341,1430894.63339551,0.0,1.0
2018-01-12,103.92,104.92,103.22,104.92,1292415,68.3627527261555,69.0205929179006,67.9022645919339,69.0205929179006,1964633.68492495,0.0,1.0
2018-01-16,104.14,104.66,102.97,104.15,2154654,68.5074775683394,68.8495544680469,67.7378045439976,68.5140559702569,3275345.63414869,0.0,1.0
2018-01-17,104.09,104.52,103.52,104.45,1296580,68.4745855587521,68.7574568412026,68.0996166494574,68.7114080277804,1970965.0098459,0.0,1.0
2018-01-18,103.47,104.32,102.86,104.32,1114421,68.0667246398702,68.6258888028535,67.6654421229056,68.6258888028535,1694060.37208462,0.0,1.0
2018-01-19,103.15,103.89,102.84,103.37,1226718,67.8562157785117,68.3430175204031,67.6522853190707,68.0009406206956,1864765.96503736,0.0,1.0
2018-01-22,103.36,104.17,103.14,103.58,1074935,67.9943622187782,68.5272127740918,67.8496373765943,68.1390870609621,1634036.67560714,0.0,1.0
2018-01-23,104.67,105.0,103.37,103.42,1171338,68.8561328699643,69.0732201332402,68.0009406206956,68.0338326302829,1780581.38541616,0.0,1.0
2018-01-24,104.43,105.02,104.0,104.58,1545981,68.6982512239455,69.0863769370751,68.4153799414951,68.7969272527073,2350085.96221334,0.0,1.0
2018-01-25,105.96,106.0,104.22,104.31,1058900,69.7047467173156,69.7310603249854,68.560104783679,68.6193104009361,1609661.45469298,0.0,1.0
2018-01-26,105.5,106.24,104.51,106.03,1065530,69.4021402291128,69.8889419710042,68.7508784392851,69.7507955307377,1619739.89028144,0.0,1.0
2018-01-29,104.39,105.06,104.04,104.99,2593300,68.6719376162757,69.1126905447449,68.4416935491649,69.0666417313228,3942142.83733621,0.0,1.0
2018-01-30,104.24,104.86,103.81,104.07,1201215,68.5732615875139,68.9811225063959,68.2903903050635,68.4614287549172,1825998.19085752,0.0,1.0
2018-01-31,105.64,105.75,103.85,104.33,1331012,69.4942378559571,69.5666002770491,68.3167039127333,68.632467204771,2023305.98936048,0.0,1.0
2018-02-01,104.22,106.35,103.65,105.76,2827492,68.560104783679,69.9613043920962,68.1851358743843,69.5731786789665,4298144.19289146,0.0,1.0
2018-02-02,103.28,104.11,102.93,103.71,2008639,67.9417350034386,68.487742362587,67.7114909363278,68.224606285889,3053384.43166782,0.0,1.0
2018-02-05,102.0,104.1,101.72,103.02,1842474,67.0996995580048,68.4811639606696,66.9155043043161,67.7706965535848,2800792.68965341,0.0,1.0
2018-02-06,99.36,100.87,97.66,100.84,3111186,65.3630014517976,66.3563401413328,64.2446731258309,66.3366049355804,4729394.82725511,0.0,1.0
2018-02-07,99.27,100.55,99.04,99.29,1146352,65.3037958345405,66.1458312799743,65.1524925904392,65.3169526383755,1742599.51639457,0.0,1.0
2018-02-08,98.49,100.44,98.48,99.04,1941585,64.7906804849793,66.0734688588824,64.7841020830619,65.1524925904392,2951453.90075557,0.0,1.0
2018-02-09,101.06,101.86,98.65,98.77,1459548,66.4813297777644,67.0076019311605,64.8959349156586,64.974875738668,2218696.90893779,0.0,1.0
2018-02-12,101.25,101.56,100.06,101.23,1558526,66.6063194141959,66.8102498736369,65.8234895860192,66.593162610361,2369155.94327777,0.0,1.0
2018-02-13,102.21,102.4,100.4,101.06,952783,67.2378459982713,67.3628356347028,66.0471552512126,66.4813297777644,1448350.24061455,0.0,1.0
2018-02-14,101.23,101.99,100.62,101.58,947784,66.593162610361,67.0931211560873,66.1918800933965,66.8234066774718,1440751.13058337,0.0,1.0
2018-02-15,103.15,103.23,101.4,101.53,971896,67.8562157785117,67.9088429938513,66.7049954429577,66.7905146678846,1477404.40945348,0.0,1.0
2018-02-16,105.22,105.56,102.53,102.73,1716137,69.2179449754242,69.4416106406175,67.4483548596297,67.5799228979787,2608744.52721923,0.0,1.0
2018-02-20,103.2,105.7,102.89,105.05,1393432,67.889107788099,69.5337082674618,67.685177328658,69.1061121428275,2118192.25624303,0.0,1.0
2018-02-21,101.9,104.12,101.88,103.2,959891,67.0339155388303,68.4943207645045,67.0207587349954,67.889107788099,1459155.29644603,0.0,1.0
2018-02-22,101.86,102.93,101.49,102.32,1026840,67.0076019311605,67.7114909363278,66.7642010602148,67.3102084193632,1560926.21412498,0.0,1.0
2018-02-23,104.7,104.7,101.87,101.94,1033990,68.8758680757167,68.8758680757167,67.0141803330779,67.0602291465001,1571795.11524978,0.0,1.0
2018-02-26,103.76,105.07,103.58,104.95,921953,68.2574982954763,69.1192689466624,68.1390870609621,69.040328123653,1401484.75506522,0.0,1.0
2018-02-27,102.03,104.69,102.01,104.02,2119620,67.1194347637571,68.8692896737992,67.1062779599222,68.42853674533,3222089.53876319,0.0,1.0
2018-02-28,100.78,102.36,100.72,102.2,2166514,66.2971345240757,67.336522027033,66.257664112571,67.2312675963538,3293374.32888159,0.0,1.0
2018-03-01,100.73,102.06,100.06,100.85,1039571,66.2642425144885,67.1391699695095,65.8234895860192,66.3431833374979,1580278.93863126,0.0,1.0
2018-03-02,100.79,101.91,99.82,100.71,876094,66.3037129259932,67.0404939407477,65.6656079400004,66.2510857106536,1331773.29538936,0.0,1.0
2018-03-05,102.57,102.72,100.22,100.67,1063160,67.4746684672995,67.5733444960613,65.9287440166984,66.2247721029837,1616137.19158692,0.0,1.0
2018-03-06,101.2,102.5,100.68,102.43,824643,66.5734274046087,67.4286196538774,66.2313505049012,67.3825708404552,1253561.29094568,0.0,1.0
2018-03-07,99.92,101.46,99.52,100.88,1125535,65.7313919591749,66.7444658544624,65.4682558824768,66.3629185432502,1710955.05279806,0.0,1.0
2018-03-08,100.4,100.81,99.86,100.16,839152,66.0471552512126,66.3168697298281,65.6919215476702,65.8892736051937,1275616.79953586,0.0,1.0
2018-03-09,100.53,100.59,99.59,100.37,1466817,66.1326744761394,66.1721448876441,65.514304695899,66.0274200454602,2229746.70506034,0.0,1.0
2018-03-12,100.91,101.76,100.28,100.36,1537124,66.3826537490026,66.941817911986,65.9682144282031,66.0208416435428,2336622.20595287,0.0,1.0
2018-03-13,100.93,101.51,100.33,101.31,1261503,66.3958105528375,66.7773578640497,66.0011064377904,66.6457898257006,1917643.54904104,0.0,1.0
2018-03-14,101.77,101.93,100.88,101.06,940309,66.9483963139034,67.0536507445826,66.3629185432502,66.4813297777644,1429388.18849835,0.0,1.0
2018-03-15,101.72,102.47,101.17,102.0,1678734,66.9155043043161,67.408884448125,66.5536921988563,67.0996995580048,2551887.25326525,0.0,1.0
2018-03-16,102.27,102.53,100.95,101.15,3293010,67.8578603789911,68.030374739982,66.9820182385758,67.1147215931842,4962964.21400676,0.8825,1.0
2018-03-19,102.19,102.91,101.55,102.11,1607591,67.8047790371477,68.2825111137379,67.3801283024009,67.7516976953044,2422834.0040751,0.0,1.0
2018-03-20,102.15,102.81,101.24,102.29,1813827,67.778238366226,68.2161594364337,67.1744381027579,67.8711307144519,2733656.59120356,0.0,1.0
2018-03-21,102.53,103.73,102.07,102.5,1136513,68.030374739982,68.8265948676322,67.7251570243827,68.0104692367907,1712862.50201289,0.0,1.0
2018-03-22,102.55,104.73,102.43,102.43,1837938,68.0436450754428,69.490111640674,67.9640230626778,67.9640230626778,2769994.78336329,0.0,1.0
2018-03-23,101.09,103.57,100.98,102.71,741985,67.0749105868017,68.7204321839455,67.0019237417671,68.1498077591295,1118261.10528963,0.0,1.0
2018-03-26,102.12,102.44,101.34,101.41,497073,67.7583328630348,67.9706582304082,67.2407897800621,67.2872359541751,749149.110008467,0.0,1.0
2018-03-27,103.81,104.92,101.95,102.19,707262,68.8796762094755,69.616179827552,67.6455350116177,67.8047790371477,1065929.34607756,0.0,1.0
2018-03-28,104.0,104.7,103.43,104.09,861029,69.0057443963535,69.4702061374828,68.6275398357196,69.0654609059273,1297674.80639962,0.0,1.0
2018-03-29,104.4,105.19,104.02,104.02,592441,69.2711511055702,69.7953293562733,69.0190147318143,69.0190147318143,892880.216552753,0.0,1.0
2018-04-02,103.67,105.49,103.16,104.68,981430,68.7867838612497,69.9943843881858,68.4483903069983,69.456935802022,1479133.67057879,0.0,1.0
2018-04-03,104.42,104.61,103.25,103.65,1054110,69.2844214410311,69.410489627909,68.5081068165721,68.7735135257888,1588671.21801229,0.0,1.0
2018-04-04,103.89,104.33,102.87,104.23,954323,68.9327575513189,69.2247049314573,68.2559704428162,69.1583532541531,1438280.14418528,0.0,1.0
2018-04-05,104.63,105.01,102.56,103.98,1000902,69.4237599633699,69.6758963371258,68.0502802431732,68.9924740608926,1508480.32885651,0.0,1.0
2018-04-06,104.06,105.0,103.73,104.67,879270,69.045555402736,69.6692611693953,68.8265948676322,69.4503006342915,1325166.19884231,0.0,1.0
2018-04-09,104.34,105.02,103.63,104.06,1113065,69.2313400991877,69.6825315048562,68.760243190328,69.045555402736,1677523.5310137,0.0,1.0
2018-04-10,103.56,104.63,103.37,104.51,716728,68.7137970162151,69.4237599633699,68.5877288293371,69.3441379506048,1080195.75257185,0.0,1.0
2018-04-11,103.34,104.04,102.91,103.46,425071,68.5678233261459,69.0322850672752,68.2825111137379,68.6474453389109,640633.390549093,0.0,1.0
2018-04-12,102.1,103.66,101.82,103.51,609546,67.7450625275739,68.7801486935193,67.5592778311222,68.680621177563,918659.519646454,0.0,1.0
2018-04-13,102.44,102.84,102.17,102.22,636358,67.9706582304082,68.2360649396249,67.7915087016869,67.824684540339,959068.445372748,0.0,1.0
2018-04-16,103.61,103.71,102.26,102.66,965643,68.7469728548672,68.8133245321713,67.8512252112607,68.1166319204774,1455340.75283893,0.0,1.0
2018-04-17,104.49,104.74,103.29,103.65,543185,69.330867615144,69.4967468084045,68.5346474874938,68.7735135257888,818645.469216693,0.0,1.0
2018-04-18,104.01,105.2,103.94,104.56,904159,69.0123795640839,69.8019645240037,68.965933389971,69.3773137892569,1362676.93106676,0.0,1.0
2018-04-19,103.74,104.17,103.05,103.81,809420,68.8332300353626,69.1185422477706,68.3754034619637,68.8796762094755,1219893.80357222,0.0,1.0
2018-04-20,102.73,103.74,102.28,103.69,1202489,68.1630780945903,68.8332300353626,67.8644955467215,68.8000541967105,1812296.31089392,0.0,1.0
2018-04-23,103.33,103.74,102.79,102.88,1155170,68.5611881584154,68.8332300353626,68.2028891009728,68.2626056105466,1740980.85675239,0.0,1.0
2018-04-24,104.2,104.94,102.61,103.67,1829601,69.1384477509619,69.6294501630128,68.0834560818253,68.7867838612497,2757429.91637164,0.0,1.0
2018-04-25,104.01,105.0,102.01,103.26,1121993,69.0123795640839,69.6692611693953,67.6853460180002,68.5147419843025,1690979.10646068,0.0,1.0
2018-04-26,104.83,104.99,103.22,103.9,806854,69.5564633179782,69.6626260016649,68.4882013133808,68.9393927190493,1216026.53132794,0.0,1.0
2018-04-27,105.65,106.24,104.55,104.55,1406821,70.1005470718726,70.4920219679672,69.3706786215265,69.3706786215265,2120249.33981774,0.0,1.0
2018-04-30,105.4,106.04,104.99,105.68,1847263,69.9346678786121,70.3593186133589,69.6626260016649,70.1204525750638,2784048.68580987,0.0,1.0
2018-05-01,105.0,105.4,104.72,105.25,1799508,69.6692611693953,69.9346678786121,69.4834764729436,69.8351403626558,2712076.12695342,0.0,1.0
2018-05-02,104.75,105.46,103.97,105.0,1311319,69.5033819761349,69.9744788849946,68.9858388931622,69.6692611693953,1976316.27907207,0.0,1.0
2018-05-03,104.6,105.05,103.36,104.83,1046249,69.4038544601786,69.7024370080474,68.5810936616067,69.5564633179782,1576823.74057181,0.0,1.0
2018-05-04,104.68,105.09,104.29,104.61,899169,69.456935802022,69.7289776789691,69.1981642605356,69.410489627909,1355156.39774682,0.0,1.0
2018-05-07,104.15,104.54,103.75,104.52,1125046,69.1052719123098,69.3640434537961,68.839865203093,69.3507731183353,1695580.34658609,0.0,1.0
2018-05-08,101.1,103.9,100.77,103.9,1354288,67.0815457545321,68.9393927190493,66.8625852194283,68.9393927190493,2041075.75727337,0.0,1.0
2018-05-09,100.24,101.33,99.72,101.14,851406,66.5109213297161,67.2341546123317,66.1658926077343,67.1080864254538,1283171.78192312,0.0,1.0
2018-05-10,101.33,101.37,100.36,100.93,757379,67.2341546123317,67.2606952832534,66.5905433424811,66.968747903115,1141461.72451351,0.0,1.0
2018-05-11,102.45,102.72,101.36,101.64,1352263,67.9772933981386,68.1564429268599,67.254060115523,67.4398448119747,2038023.83743913,0.0,1.0
2018-05-14,102.29,102.88,101.5,102.53,1511818,67.8711307144519,68.2626056105466,67.3469524637488,68.030374739982,2278492.51356397,0.0,1.0
2018-05-15,101.47,102.11,100.81,101.74,1750607,67.3270469605576,67.7516976953044,66.8891258903499,67.5061964892789,2638376.40753892,0.0,1.0
2018-05-16,100.47,101.55,100.05,101.55,859184,66.6635301875157,67.3801283024009,66.3848531428381,67.3801283024009,1294894.16832842,0.0,1.0
2018-05-17,99.32,100.85,99.0,100.42,1533146,65.9004858985176,66.9156665612716,65.6881605311442,66.6303543488636,2310636.38824286,0.0,1.0
2018-05-18,99.92,100.44,99.22,99.61,1197993,66.2985959623427,66.6436246843245,65.8341342212134,66.0929057626997,1805520.29530144,0.0,1.0
2018-05-21,99.97,100.27,99.11,99.98,852629,66.3317718009948,66.5308268329073,65.7611473761788,66.3384069687252,1285014.99079091,0.0,1.0
2018-05-22,100.12,100.94,99.8,99.96,875364,66.4312993169511,66.9753830708454,66.2189739495777,66.3251366332644,1319279.38458426,0.0,1.0
2018-05-23,101.43,101.53,100.3,100.48,972390,67.3005062896359,67.3668579669401,66.5507323360986,66.6701653552461,1465509.29759036,0.0,1.0
2018-05-24,102.13,102.46,101.21,101.72,1567908,67.7649680307652,67.983928565869,67.1545325995667,67.492926153818,2363026.92517026,0.0,1.0
2018-05-25,102.18,102.88,102.02,102.22,1013920,67.7981438694173,68.2626056105466,67.6919811857306,67.824684540339,1528100.02880821,0.0,1.0
2018-05-29,102.1,103.04,101.55,102.14,1060155,67.7450625275739,68.3687682942333,67.3801283024009,67.7716031984956,1597781.76388785,0.0,1.0
2018-05-30,102.45,102.78,101.63,101.98,1009631,67.9772933981386,68.1962539332424,67.4332096442443,67.6654405148089,1521635.98724324,0.0,1.0
2018-05-31,102.43,103.04,101.73,102.37,1597157,67.9640230626778,68.3687682942333,67.4995613215485,67.9242120562953,2407108.70454399,0.0,1.0
2018-06-01,101.03,102.48,100.84,102.36,1065492,67.0350995804192,67.9971989013299,66.9090313935412,67.9175768885648,1605825.2681621,0.0,1.0
2018-06-04,100.04,101.77,99.99,101.27,1184905,66.3782179751077,67.5261019924701,66.3450421364556,67.1943436059492,1785795.09688634,0.0,1.0
2018-06-05,99.29,100.18,98.98,99.88,1066126,65.8805803953263,66.4711103233336,65.6748901956833,66.272055291421,1606780.78281638,0.0,1.0
2018-06-06,96.94,99.31,96.77,99.28,1282075,64.3213159786779,65.8938507307872,64.2085181272608,65.8739452275959,1932242.03530288,0.0,1.0
2018-06-07,97.04,98.0,96.21,96.6,1285393,64.3876676559821,65.0246437581023,63.8369487343574,64.0957202758437,1937242.66246832,0.0,1.0
2018-06-08,96.97,97.46,96.56,97.3,1063844,64.3412214818692,64.6663447006597,64.069179604922,64.560182016973,1603341.53290935,0.0,1.0
2018-06-11,94.7,96.99,94.25,96.11,2335861,62.8350384070642,64.35449181733,62.5364558591953,63.7705970570532,3520424.94614169,0.0,1.0
2018-06-12,96.49,96.7,94.8,94.82,1567216,64.0227334308091,64.1620719531479,62.9013900843684,62.9146604198292,2361983.99750345,0.0,1.0
2018-06-13,96.08,97.16,95.88,96.81,1253509,63.7506915538619,64.4672896687472,63.6179881992536,64.2350587981825,1889189.61950781,0.0,1.0
2018-06-14,97.05,97.34,96.04,96.27,1232869,64.3943028237126,64.5867226878947,63.7241508829403,63.8767597407399,1858082.6440121,0.0,1.0
2018-06-15,97.06,97.15,95.4,96.05,2361274,64.9864915436524,65.0467510144842,63.8750390816448,64.3102463709851,3526659.91033002,0.8825,1.0
2018-06-18,97.4,97.78,96.88,97.11,961825,65.2141384334612,65.4685673103063,64.8659726019889,65.0199690274478,1436525.22674335,0.0,1.0
2018-06-19,99.1,99.13,97.3,97.39,1816189,66.3523728825052,66.3724593727824,65.1471834658704,65.2074429367021,2712553.02683313,0.0,1.0
2018-06-20,99.29,99.47,97.86,98.91,1878128,66.4795873209278,66.6001062625912,65.522131284379,66.2251584440826,2805061.47277626,0.0,1.0
2018-06-21,100.07,100.25,99.08,99.23,2489111,67.0018360681362,67.1223550097997,66.338981888987,66.4394143403733,3717589.7316709,0.0,1.0
2018-06-22,100.45,100.68,99.93,100.14,1265762,67.2562649449813,67.4102613704402,66.908099113509,67.0487045454498,1890467.6464566,0.0,1.0
2018-06-25,102.79,103.04,100.49,100.67,1974484,68.8230111866066,68.9903986055836,67.2830469320176,67.4035658736811,2948973.12484195,0.0,1.0
2018-06-26,103.2,103.99,102.56,102.65,1606411,69.0975265537289,69.6264707976964,68.6690147611477,68.7292742319794,2399240.94925585,0.0,1.0
2018-06-27,104.18,104.63,102.94,103.03,1417839,69.753685236119,70.0549825902777,68.9234436379928,68.9837031088245,2117600.90552914,0.0,1.0
2018-06-28,103.94,105.13,103.59,104.46,1297599,69.592993313901,70.3897574282318,69.3586509273331,69.9411591453733,1938017.51638494,0.0,1.0
2018-06-29,103.63,104.33,103.0,104.03,1161919,69.3854329143695,69.8541176875052,68.9636166185473,69.6532527847328,1735373.85172189,0.0,1.0
2018-07-02,104.59,104.67,103.47,103.74,1349735,70.0282006032414,70.081764577314,69.2783049662241,69.4590833787194,2015884.77833123,0.0,1.0
2018-07-03,105.02,105.57,104.16,104.53,617318,70.3161069638819,70.6843592856314,69.7402942426008,69.9880276226869,921989.842146701,0.0,1.0
2018-07-05,106.33,106.41,104.88,105.25,1190683,71.1932170393217,71.2467810133943,70.2223700092547,70.4701033893408,1778334.06966387,0.0,1.0
2018-07-06,107.03,107.17,106.19,106.34,936387,71.6619018124574,71.7556387670846,71.0994800846945,71.1999125360808,1398532.52670135,0.0,1.0
2018-07-09,103.15,106.95,102.73,106.95,1222644,69.0640490699335,71.6083378383848,68.7828382060521,71.6083378383848,1826069.13869612,0.0,1.0
2018-07-10,104.0,104.55,101.88,102.77,1294450,69.6331662944555,70.001418616205,68.2137209815301,68.8096201930884,1933314.35527037,0.0,1.0
2018-07-11,105.66,105.88,104.27,104.42,1131461,70.7446187564632,70.891919685163,69.8139447069507,69.914377158337,1689883.57505394,0.0,1.0
2018-07-12,105.92,106.15,105.25,105.83,974009,70.9187016721993,71.0726980976582,70.4701033893408,70.8584422013676,1454722.53224346,0.0,1.0
2018-07-13,106.19,106.28,105.37,105.98,1004766,71.0994800846945,71.1597395555263,70.5504493504498,70.9588746527538,1500659.37771841,0.0,1.0
2018-07-16,106.3,106.63,105.55,106.01,1151369,71.1731305490444,71.3940819420941,70.6709682921133,70.978961143031,1719616.99247812,0.0,1.0
2018-07-17,106.38,106.76,106.19,106.55,883639,71.2266945231171,71.4811233999622,71.0994800846945,71.3405179680215,1319751.2175648,0.0,1.0
2018-07-18,106.06,106.54,105.55,106.12,744955,71.0124386268265,71.3338224712624,70.6709682921133,71.052611607381,1112620.95525547,0.0,1.0
2018-07-19,107.37,107.8,106.22,106.22,1083570,71.8895487022662,72.1774550629068,71.1195665749718,71.1195665749718,1618356.39533417,0.0,1.0
2018-07-20,106.6,107.27,105.7,106.95,1006353,71.3739954518169,71.8225937346754,70.7714007434995,71.6083378383848,1503029.6275402,0.0,1.0
2018-07-23,106.43,107.02,105.8,106.86,926325,71.2601720069125,71.6552063156984,70.8383557110903,71.548078367553,1383504.51554392,0.0,1.0
2018-07-24,106.72,107.01,104.81,105.71,1507742,71.4543414129259,71.6485108189393,70.1755015319412,70.7780962402586,2251874.73648582,0.0,1.0
2018-07-25,108.3,109.57,107.48,107.99,1939447,72.5122299008609,73.3625579892643,71.9631991666161,72.3046695013293,2896643.92319986,0.0,1.0
2018-07-26,108.82,109.62,108.31,109.02,1244391,72.8603957323331,73.3960354730597,72.51892539762,72.9943056675148,1858549.17831454,0.0,1.0
2018-07-27,108.61,109.66,108.21,108.82,979074,72.7197903003924,73.4228174600961,72.4519704300291,72.8603957323331,1462287.31822163,0.0,1.0
2018-07-30,107.78,108.53,107.36,108.5,1290020,72.1640640693886,72.6662263263198,71.8828532055071,72.6461398360425,1926697.96792915,0.0,1.0
2018-07-31,108.54,108.88,107.64,108.32,2062133,72.6729218230789,72.9005687128876,72.0703271147615,72.525620894379,3079880.51402276,0.0,1.0
2018-08-01,107.84,107.9,106.27,107.76,1919410,72.2042370499431,72.2444100304976,71.1530440587672,72.1506730758704,2866717.83896598,0.0,1.0
2018-08-02,108.7,108.9,107.14,107.77,839689,72.7800497712242,72.9139597064058,71.7355522768073,72.1573685726295,1254110.08355875,0.0,1.0
2018-08-03,110.1,110.18,107.77,107.77,1055349,73.7174193174957,73.7709832915683,72.1573685726295,72.1573685726295,1576207.17024237,0.0,1.0
2018-08-06,110.5,110.89,109.88,110.12,2020857,73.985239187859,74.2463635614632,73.5701183887959,73.7308103110139,3018233.10908001,0.0,1.0
2018-08-07,110.35,110.57,109.28,110.57,936086,73.8848067364727,74.0321076651725,73.1683885832509,74.0321076651725,1398082.97081202,0.0,1.0
2018-08-08,110.16,110.47,109.52,110.07,641449,73.7575922980502,73.9651526975817,73.3290805054689,73.6973328272184,958030.483891866,0.0,1.0
2018-08-09,110.72,110.81,109.96,110.3,914951,74.1325401165588,74.1927995873905,73.6236823628685,73.8513292526773,1366516.97838386,0.0,1.0
2018-08-10,110.34,111.73,110.26,110.98,1221199,73.8781112397137,74.8087852892261,73.824547265641,74.3066230322949,1823910.97171913,0.0,1.0
2018-08-13,110.79,110.9,110.02,110.51,1332829,74.1794085938724,74.2530590582223,73.663855343423,73.9919346846181,1990634.97147102,0.0,1.0
2018-08-14,111.04,111.44,110.7,110.7,575429,74.3467960128494,74.6146158832127,74.1191491230406,74.1191491230406,859426.896472538,0.0,1.0
2018-08-15,112.27,112.84,110.98,111.01,1210799,75.1703421142165,75.5519854294842,74.3066230322949,74.3267095225722,1808378.14364944,0.0,1.0
2018-08-16,113.18,113.27,111.83,112.1,1296698,75.779632319293,75.8398917901248,74.8757402568169,75.0565186693121,1936671.83579928,0.0,1.0
2018-08-17,113.62,114.12,112.8,113.04,1383225,76.0742341766926,76.4090090146468,75.5252034424479,75.6858953646659,2065903.47179796,0.0,1.0
2018-08-20,113.3,113.87,112.84,113.87,1045255,75.859978280402,76.2416215956697,75.5519854294842,76.2416215956697,1561131.3657678,0.0,1.0
2018-08-21,112.72,113.51,112.18,113.39,1378509,75.4716394683752,76.0005837123427,75.1100826433848,75.9202377512338,2058859.93168482,0.0,1.0
2018-08-22,111.23,112.94,110.7,112.89,1004584,74.474010451272,75.6189403970751,74.1191491230406,75.5854629132796,1500387.55322719,0.0,1.0
2018-08-23,111.43,112.42,111.12,111.26,880848,74.6079203864536,75.2707745656028,74.4003599869221,74.4940969415492,1315582.74418572,0.0,1.0
2018-08-24,111.9,112.02,110.67,111.59,832125,74.9226087341305,75.0029546952395,74.0990626327634,74.7150483345989,1242812.93822037,0.0,1.0
2018-08-27,111.34,112.36,110.69,112.02,1161490,74.5476609156219,75.2306015850483,74.1124536262815,75.0029546952395,1734733.12256401,0.0,1.0
2018-08-28,110.73,111.25,110.46,111.06,732271,74.1392356133179,74.4874014447902,73.9584572008227,74.3601870063676,1093676.87917509,0.0,1.0
2018-08-29,111.27,111.31,110.51,111.03,678549,74.5007924383083,74.5275744253446,73.9919346846181,74.3401005160903,1013440.86094817,0.0,1.0
2018-08-30,111.86,112.25,111.38,111.57,808800,74.8958267470942,75.1569511206984,74.5744429026582,74.7016573410808,1207976.09065061,0.0,1.0
2018-08-31,111.14,112.35,110.81,111.86,740337,74.4137509804402,75.2239060882892,74.1927995873905,74.8958267470942,1105723.78217606,0.0,1.0
2018-09-04,111.67,112.32,111.51,111.53,904796,74.7686123086716,75.2038195980119,74.6614843605263,74.6748753540444,1351350.0678985,0.0,1.0
2018-09-05,113.27,113.32,111.7,111.88,981702,75.8398917901248,75.8733692739202,74.7886987989488,74.9092177406123,1466212.34439155,0.0,1.0
2018-09-06,114.0,114.31,112.74,113.25,1100927,76.3286630535378,76.5362234530693,75.4850304618934,75.8265007966066,1644279.78925779,0.0,1.0
2018-09-07,112.96,113.74,112.46,113.14,1216306,75.6323313905932,76.1545801378016,75.2975565526391,75.7528503322567,1816603.07482057,0.0,1.0
2018-09-10,113.4,114.02,112.99,113.29,909832,75.9269332479928,76.3420540470559,75.6524178808705,75.8532827836429,1358871.54118302,0.0,1.0
2018-09-11,113.22,113.99,112.97,113.55,689717,75.8064143063293,76.3219675567787,75.6390268873523,76.0273656993791,1030120.72862916,0.0,1.0
2018-09-12,113.02,113.71,112.76,113.03,707233,75.6725043711477,76.1344936475244,75.4984214554116,75.6791998679068,1056281.59559731,0.0,1.0
2018-09-13,113.76,113.78,112.23,113.18,785387,76.1679711313198,76.181362124838,75.1435601271802,75.779632319293,1173007.81145871,0.0,1.0
2018-09-14,112.3,112.78,111.16,112.55,789139,75.7813061934828,76.1052156055297,75.0120213398713,75.9500090122572,1169421.77631165,0.8825,1.0
2018-09-17,112.34,112.74,111.56,112.43,987596,75.8082986444867,76.0782231545258,75.2819458499104,75.8690316592455,1463514.37275092,0.0,1.0
2018-09-18,112.51,112.67,111.49,112.07,1048787,75.9230165612533,76.030986365269,75.2347090606536,75.6260996002103,1554193.05916014,0.0,1.0
2018-09-19,109.09,112.6,108.69,112.6,1473233,73.6151620004189,75.9837495760121,73.3452374903797,75.9837495760121,2183177.80743436,0.0,1.0
2018-09-20,109.18,109.25,108.08,109.14,1067927,73.6758950151777,73.7231318044345,72.9336026125701,73.6489025641738,1582556.5449321,0.0,1.0
2018-09-21,109.07,109.95,108.46,108.87,3090004,73.6016657749169,74.195499697003,73.1900308971072,73.4667035198974,4579063.97540879,0.0,1.0
2018-09-24,108.51,109.45,108.41,109.28,938285,73.2237714608621,73.8580940594541,73.1562903333524,73.7433761426874,1390440.60854499,0.0,1.0
2018-09-25,107.49,108.32,106.89,108.32,955648,72.5354639602624,73.0955573185935,72.1305771952037,73.0955573185935,1416170.7654655,0.0,1.0
2018-09-26,106.49,107.94,106.43,107.83,1251513,71.8606526851646,72.8391290340564,71.8201640086587,72.7648997937956,1854611.86880528,0.0,1.0
2018-09-27,107.41,107.99,106.41,106.64,729254,72.4814790582546,72.8728695978113,71.8066677831568,71.9618743764293,1080678.44582815,0.0,1.0
2018-09-28,109.13,109.2,107.7,107.7,989817,73.6421544514228,73.6893912406796,72.6771743280329,72.6771743280329,1466805.66334128,0.0,1.0
2018-10-01,109.03,109.08,108.12,108.75,840111,73.574673323913,73.6084138876679,72.960595063574,73.3857261668856,1244956.96945527,0.0,1.0
2018-10-02,110.76,110.85,109.42,109.42,1335723,74.7420968298322,74.802829844591,73.8378497212011,73.8378497212011,1979402.31482709,0.0,1.0
2018-10-03,108.63,110.94,107.74,110.45,1133876,73.3047488138739,74.8635628593498,72.7041667790368,74.5329053345519,1680286.09159749,0.0,1.0
2018-10-04,109.38,109.53,107.39,108.36,652451,73.8108572701972,73.9120789614619,72.4679828327526,73.1225497695975,966864.402058845,0.0,1.0
2018-10-05,111.62,111.73,109.3,109.38,1016595,75.3224345264163,75.3966637666771,73.7568723681894,73.8108572701972,1506487.86929748,0.0,1.0
2018-10-08,112.59,113.51,111.61,111.82,1131253,75.9770014632612,76.5978278363511,75.3156864136653,75.4573967814358,1676399.07889217,0.0,1.0
2018-10-09,113.64,113.98,112.4,112.85,1266242,76.6855533021138,76.9149891356471,75.8487873209926,76.1524523947866,1876438.71216658,0.0,1.0
2018-10-10,112.74,114.84,112.68,113.63,1013002,76.0782231545258,77.4953268322312,76.03773447802,76.6788051893629,1501163.41765805,0.0,1.0
2018-10-11,110.58,113.5,110.13,113.18,1362999,74.6206308003146,76.5910797236002,74.3169657265206,76.3751401155689,2019822.50489585,0.0,1.0
2018-10-12,110.14,110.61,109.25,110.48,1174886,74.3237138392715,74.6408751385675,73.7231318044345,74.5531496728048,1741058.63869825,0.0,1.0
2018-10-15,110.12,110.96,109.75,110.0,1297070,74.3102176137696,74.8770590848517,74.0605374419834,74.2292402607579,1922122.59614663,0.0,1.0
2018-10-16,111.24,111.75,109.26,109.9,1088324,75.0660062418791,75.410159992179,73.7298799171855,74.1617591332481,1612782.77373518,0.0,1.0
2018-10-17,111.29,111.68,110.52,111.03,728772,75.099746805634,75.3629232029222,74.5801421238087,74.9242958741086,1079964.17204852,0.0,1.0
2018-10-18,111.16,111.84,110.55,111.54,805401,75.0120213398713,75.4708930069378,74.6003864620616,75.2684496244085,1193520.36594717,0.0,1.0
2018-10-19,112.94,113.51,111.17,111.46,839392,76.2131854095454,76.5978278363511,75.0187694526223,75.2144647224006,1243891.48636906,0.0,1.0
2018-10-22,112.3,113.1,111.76,113.01,811044,75.7813061934828,76.321155213561,75.41690810493,76.2604221988022,1201882.70399373,0.0,1.0
2018-10-23,111.94,113.45,111.43,112.55,1427908,75.5383741344476,76.5573391598453,75.1942203841477,75.9500090122572,2116010.87992055,0.0,1.0
2018-10-24,117.7,118.22,112.08,112.26,3429991,79.4252870790109,79.7761889420618,75.6328477129613,75.7543137424789,5082889.28560493,0.0,1.0
2018-10-25,115.05,116.99,114.27,116.52,2801835,77.6370372000017,78.9461710736915,77.1106844054255,78.6290097743955,4152027.54221014,0.0,1.0
2018-10-26,112.85,115.99,112.2,115.37,1987046,76.1524523947866,78.2713597985937,75.713825065973,77.852976808033,2944595.1384141,0.0,1.0
2018-10-29,113.63,114.47,112.98,113.12,1347233,76.6788051893629,77.245646660445,76.2401778605493,76.334651439063,1996458.93558128,0.0,1.0
2018-10-30,114.36,114.82,112.89,114.06,1202154,77.1714174201843,77.4818306067292,76.1794448457905,76.9689740376549,1781466.97360054,0.0,1.0
2018-10-31,112.4,114.04,111.82,113.8,1611081,75.8487873209926,76.955477812153,75.4573967814358,76.7935231061295,2387454.18082487,0.0,1.0
2018-11-01,112.09,112.73,111.05,112.4,1400985,75.6395958257123,76.0714750417748,74.9377920996105,75.8487873209926,2076113.79907213,0.0,1.0
2018-11-02,111.38,112.68,110.41,112.42,956707,75.1604798203928,76.03773447802,74.5059128835479,75.8622835464945,1417740.09312655,0.0,1.0
2018-11-05,113.36,113.52,111.55,111.75,1246898,76.4966061450865,76.6045759491021,75.2751977371594,75.410159992179,1847772.9196497,0.0,1.0
2018-11-06,114.84,114.94,113.29,113.39,795297,77.4953268322312,77.562807959741,76.4493693558296,76.5168504833394,1178547.29069952,0.0,1.0
2018-11-07,116.14,116.24,114.5,115.48,1132589,78.3725814898583,78.4400626173681,77.265890998698,77.9272060482938,1678378.89169214,0.0,1.0
2018-11-08,116.38,116.6,115.22,116.1,893275,78.5345361958818,78.6829946764033,77.7517551167684,78.3455890388544,1323740.4782108,0.0,1.0
2018-11-09,118.14,118.5,116.35,116.66,1114113,79.7222040400539,79.9651360990892,78.5142918576289,78.7234833529092,1650999.38473692,0.0,1.0
2018-11-12,119.05,120.45,117.67,118.23,1173130,80.3362823003929,81.2810180855299,79.405042740758,79.7829370548127,1738456.42965877,0.0,1.0
2018-11-13,119.95,120.25,118.23,118.97,626902,80.943612447981,81.1460558305103,79.7829370548127,80.2822973983851,929003.446051112,0.0,1.0
2018-11-14,119.29,120.38,118.95,119.39,1023614,80.4982370064164,81.233781296273,80.2688011728832,80.5657181339262,1516889.29597635,0.0,1.0
2018-11-15,119.31,119.82,117.37,118.49,1074159,80.5117332319184,80.8558869822182,79.2025993582286,79.9583879863382,1591791.71960979,0.0,1.0
2018-11-16,119.03,121.0,118.51,120.51,1143101,80.322786074891,81.6521642868336,79.9718842118401,81.3215067620357,1693956.58042959,0.0,1.0
2018-11-19,119.21,119.84,118.62,119.01,811760,80.4442521044086,80.8693832077202,80.0461134521009,80.309289849389,1202943.74139252,0.0,1.0
2018-11-20,118.5,120.62,118.05,119.85,1422404,79.9651360990892,81.3957360022965,79.6614710252951,80.8761313204712,2107854.52539135,0.0,1.0
2018-11-21,116.75,118.25,116.26,118.25,955318,78.784216367668,79.7964332803147,78.4535588428701,79.7964332803147,1415681.73984874,0.0,1.0
2018-11-23,116.67,117.07,116.255,116.93,515715,78.7302314656602,79.0001559756993,78.4501847864946,78.9056823971856,764235.896807235,0.0,1.0
2018-11-26,116.7,116.99,115.84,116.86,1119403,78.7504758039131,78.9461710736915,78.170138107329,78.8584456079288,1658838.61356313,0.0,1.0
2018-11-27,117.5,117.65,115.83,116.75,1142155,79.2903248239914,79.391546515256,78.163389994578,78.784216367668,1692554.70699488,0.0,1.0
2018-11-28,117.4,117.94,116.78,117.69,1061591,79.2228436964816,79.5872417850344,78.8044607059209,79.4185389662599,1573167.25309035,0.0,1.0
2018-11-29,117.67,117.79,116.01,117.67,897856,79.405042740758,79.4860200937697,78.2848560240956,79.405042740758,1330529.04290889,0.0,1.0
2018-11-30,119.74,119.8,117.82,117.92,1406414,80.8019020802104,80.8423907567163,79.5062644320226,79.5737455595324,2084159.01141571,0.0,1.0
2018-12-03,119.16,119.39,118.03,118.76,2054694,80.4105115406537,80.5657181339262,79.6479747997932,80.1405870306146,3044842.42605789,0.0,1.0
2018-12-04,119.17,120.76,119.04,119.58,2338315,80.4172596534047,81.4902095808102,80.329534187642,80.6939322761948,3465139.19712013,0.0,1.0
2018-12-06,119.39,120.345,116.98,119.93,1570690,80.5657181339262,81.2101629016446,78.9394229609405,80.930116222479,2327598.92722949,0.0,1.0
2018-12-07,119.52,120.04,118.58,119.35,1281464,80.6534435996889,81.0043454627398,80.019121001097,80.5387256829223,1898996.1301614,0.0,1.0
2018-12-10,119.31,119.87,118.05,119.7,2833255,80.5117332319184,80.8896275459731,79.6614710252951,80.7749096292065,4198588.70850873,0.0,1.0
2018-12-11,119.87,120.23,119.16,119.48,2151728,80.8896275459731,81.1325596050083,80.4105115406537,80.626451148685,3188636.70392608,0.0,1.0
2018-12-12,118.74,120.64,118.72,120.14,1446273,80.1270908051126,81.4092322277984,80.1135945796107,81.0718265902495,2143225.89644104,0.0,1.0
2018-12-13,119.82,120.27,118.77,118.96,1609889,80.8558869822182,81.1595520560122,80.1473351433656,80.2755492856341,2385687.76102131,0.0,1.0
2018-12-14,118.22,119.67,117.39,119.08,1740887,80.4138855970292,81.4001834663888,79.8493150924992,80.9988622643735,2559354.76332216,0.945,1.0
2018-12-17,114.14,118.77,113.87,118.55,1604261,77.6386474542794,80.7879985819587,77.4549919889504,80.6383533879869,2358494.85461261,0.0,1.0
2018-12-18,113.63,115.71,113.37,114.49,1318914,77.2917426864357,78.7065699748963,77.1148892753781,77.87671935378,1938993.64422406,0.0,1.0
2018-12-19,113.81,115.23,112.89,114.1,1583751,77.4141796633217,78.380071369867,76.7883906703487,77.6114392371936,2328342.19898605,0.0,1.0
2018-12-20,114.54,115.76,112.69,114.13,1510408,77.9107296251372,78.7405802462536,76.6523495849198,77.6318454000079,2220517.41977503,0.0,1.0
2018-12-21,114.05,117.3,113.76,114.6,1924822,77.5774289658364,79.7880966040562,77.3801693919645,77.9515419507659,2829765.71957128,0.0,1.0
2018-12-24,108.95,114.74,108.72,114.25,652538,74.1083812873992,78.0467707105661,73.9519340391559,77.7134700512653,959324.895038401,0.0,1.0
2018-12-26,109.65,110.12,107.22,108.96,1436007,74.5845250864003,74.9042216371583,72.9316258984391,74.1151833416706,2111137.22809922,0.0,1.0
2018-12-27,110.16,110.2,107.82,109.18,1381259,74.9314298542441,74.9586380713299,73.3397491547258,74.2648285356424,2030649.77855059,0.0,1.0
2018-12-28,110.11,111.42,109.5801,110.53,817417,74.8974195828868,75.7884886924462,74.5369787270429,75.1831058622876,1201720.78519198,0.0,1.0
2018-12-31,110.3,110.585,109.28,110.38,715718,75.0266586140443,75.2205171607805,74.3328490783569,75.0810750482159,1052208.59969396,0.0,1.0
2019-01-02,107.89,110.42,107.33,110.18,1165494,73.3873635346259,75.1082832653017,73.006448495425,74.945033962787,1713444.13538811,0.0,1.0
2019-01-03,108.34,109.21,107.54,108.0,1215708,73.693455976841,74.2852346984567,73.1492916351253,73.4621861316118,1787265.95155737,0.0,1.0
2019-01-04,109.99,109.99,107.83,107.83,1214123,74.8157949316295,74.8157949316295,73.3465512089973,73.3465512089973,1784935.7731484,0.0,1.0
2019-01-07,109.62,110.4,108.98,109.39,923300,74.564118923586,75.0946791567588,74.1287874502135,74.4076716753428,1357384.05363206,0.0,1.0
2019-01-08,110.59,110.72,109.22,109.53,727527,75.2239181879162,75.312344893445,74.2920367527282,74.502900435143,1069569.5314489,0.0,1.0
2019-01-09,110.07,111.15,109.35,110.21,784119,74.8702113658011,75.6048332271172,74.380463458257,74.9654401256013,1152767.92673011,0.0,1.0
2019-01-10,111.7,111.81,109.44,109.46,1011633,75.9789462120467,76.0537688090326,74.4416819467,74.4552860552429,1487246.29300115,0.0,1.0
2019-01-11,111.86,112.2,110.63,111.79,797367,76.0877790803898,76.319048925619,75.251126405002,76.0401647004897,1172244.39585447,0.0,1.0
2019-01-14,109.95,111.18,108.52,111.18,1146755,74.7885867145437,75.6252393899315,73.815892953727,75.6252393899315,1685895.10497436,0.0,1.0
2019-01-15,111.25,111.91,109.44,109.44,1474067,75.6728537698316,76.121789351747,74.4416819467,74.4416819467,2167090.91279676,0.0,1.0
2019-01-16,111.73,111.87,110.39,110.8,878205,75.999352374861,76.0945811346613,75.0878771024873,75.3667613276166,1291087.90514453,0.0,1.0
2019-01-17,113.19,113.35,111.47,111.62,938910,76.9924522984921,77.1012851668352,75.8224989638034,75.9245297778751,1380333.00313622,0.0,1.0
2019-01-18,112.98,114.06,112.45,113.18,912462,76.8496091587917,77.5842310201078,76.4891002824051,76.9856502442206,1341450.63180463,0.0,1.0
2019-01-22,113.04,114.03,111.91,113.12,655338,76.8904214844204,77.5638248572935,76.121789351747,76.944837918592,963441.298536906,0.0,1.0
2019-01-23,114.27,114.34,112.95,113.11,836774,77.7270741598082,77.7746885397083,76.8292029959774,76.9380358643205,1230178.36466361,0.0,1.0
2019-01-24,115.5,115.59,113.22,114.24,1060011,78.563726835196,78.624945323639,77.0128584613064,77.7066679969938,1558368.92459068,0.0,1.0
2019-01-25,114.13,115.83,113.83,115.29,1002045,77.6318454000079,78.7881946261537,77.4277837718646,78.4208836954956,1473150.55130698,0.0,1.0
2019-01-28,114.1,114.69,113.31,114.22,838368,77.6114392371936,78.0127604392089,77.0740769497494,77.693063888451,1232521.77436955,0.0,1.0
2019-01-29,114.93,115.15,114.03,114.03,966133,78.1760097417236,78.3256549356954,77.5638248572935,77.5638248572935,1420354.73615044,0.0,1.0
2019-01-30,115.29,115.85,114.23,114.42,702607,78.4208836954956,78.8017987346966,77.6998659427224,77.8291049738799,1032933.54031221,0.0,1.0
2019-01-31,117.75,118.32,114.66,115.24,1762576,80.0941890462712,80.4819061397436,77.9923542763946,78.3868734241384,2591240.7188504,0.0,1.0
2019-02-01,117.36,118.06,116.35,117.75,766769,79.8289089296849,80.3050527286861,79.1419014482689,80.0941890462712,1127260.92648045,0.0,1.0
2019-02-04,117.39,117.42,114.93,116.36,1311530,79.8493150924992,79.8697212553135,78.1760097417236,79.1487035025403,1928138.10014086,0.0,1.0
2019-02-05,117.3,117.47,116.34,117.3,922684,79.7880966040562,79.9037315266708,79.1350993939974,79.7880966040562,1356478.44486239,0.0,1.0
2019-02-06,117.08,117.34,116.32,117.29,1076281,79.6384514100844,79.815304821142,79.1214952854545,79.7812945497847,1582288.1692052,0.0,1.0
2019-02-07,118.3,118.38,112.86,112.86,1305075,80.4683020312007,80.5227184653723,76.7679845075344,76.7679845075344,1918648.3199327,0.0,1.0
2019-02-08,118.56,118.85,117.58,118.11,1183197,80.6451554422583,80.8424150161302,79.9785541236567,80.3390630000433,1739470.09650741,0.0,1.0
2019-02-11,119.04,119.45,118.48,118.56,832902,80.9716540472877,81.250538272417,80.5907390080868,80.6451554422583,1224485.96668282,0.0,1.0
2019-02-12,119.49,119.84,118.17,119.12,1208732,81.2777464895028,81.5158183890034,80.3798753256719,81.0260704814593,1777010.22626967,0.0,1.0
2019-02-13,119.35,119.59,118.78,119.5,1099558,81.1825177297025,81.3457670322172,80.7948006362301,81.2845485437742,1616508.71357474,0.0,1.0
2019-02-14,119.21,119.94,118.8,119.35,830387,81.0872889699023,81.5838389317178,80.808404744773,81.1825177297025,1220788.5542547,0.0,1.0
2019-02-15,119.81,120.06,119.15,119.7,893262,81.495412226189,81.6654635829751,81.0464766442736,81.4205896292031,1313223.86495774,0.0,1.0
2019-02-19,120.51,120.57,119.19,119.79,998122,81.9715560251902,82.0123683508189,81.0736848613594,81.4818081176461,1467383.17597675,0.0,1.0
2019-02-20,121.77,121.84,119.78,120.28,1728390,82.8286148633923,82.8762292432925,81.4750060633747,81.815108776947,2540982.37242187,0.0,1.0
2019-02-21,122.74,122.99,120.83,121.24,1542211,83.4884141277225,83.6584654845087,82.1892217618765,82.4681059870057,2267272.41279752,0.0,1.0
2019-02-22,123.72,123.8,121.99,123.0,861296,84.1550154463242,84.2094318804958,82.9782600573641,83.6652675387801,1266229.23844588,0.0,1.0
2019-02-25,122.82,123.84,122.2,123.76,1482107,83.5428305618941,84.2366400975816,83.1211031970645,84.18222366341,2178910.87141389,0.0,1.0
2019-02-26,122.3,123.17,121.75,123.17,1003227,83.1891237397789,83.7809024613947,82.8150107548495,83.7809024613947,1474888.26164099,0.0,1.0
2019-02-27,122.36,122.53,121.51,121.94,738315,83.2299360654076,83.3455709880222,82.6517614523348,82.9442497860069,1085429.446071,0.0,1.0
2019-02-28,123.56,123.64,121.95,122.44,1098162,84.0461825779811,84.1005990121527,82.9510518402784,83.2843524995792,1614456.39240191,0.0,1.0
2019-03-01,122.9,123.73,122.26,123.63,1004950,83.5972469960657,84.1618175005957,83.1619155226932,84.0937969578812,1477421.31993668,0.0,1.0
2019-03-04,123.11,123.36,122.1,123.13,812887,83.740090135766,83.9101414925522,83.05308265435,83.7536942443089,1195061.03238904,0.0,1.0
2019-03-05,122.76,123.26,122.47,122.99,706635,83.5020182362655,83.8421209498377,83.3047586623935,83.6584654845087,1038855.28077363,0.0,1.0
2019-03-06,122.38,123.19,122.12,122.95,1117838,83.2435401739505,83.7945065699376,83.0666867628929,83.6312572674229,1643382.94784355,0.0,1.0
2019-03-07,122.5,123.52,122.2,122.75,1381092,83.3251648252079,84.0189743608953,83.1211031970645,83.495216181994,2030404.26448479,0.0,1.0
2019-03-08,123.2,123.21,122.02,122.63,1071904,83.8013086242091,83.8081106784805,82.9986662201785,83.4135915307367,1575853.34845058,0.0,1.0
2019-03-11,123.69,123.87,122.83,123.21,1228925,84.1346092835099,84.2570462603959,83.5496326161656,83.8081106784805,1806696.84621442,0.0,1.0
2019-03-12,124.06,124.08,123.31,123.91,1578387,84.3862852915534,84.3998894000963,83.876131221195,84.2842544774817,2320456.3459982,0.0,1.0
2019-03-13,124.16,124.45,123.76,124.17,1204789,84.4543058342678,84.6515654081397,84.18222366341,84.4611078885393,1771213.44805731,0.0,1.0
2019-03-14,124.38,124.82,123.5,124.36,1199282,84.6039510282396,84.9032414161832,84.0053702523524,84.5903469196967,1763117.36446221,0.0,1.0
2019-03-15,123.98,124.47,123.01,123.63,2607976,84.9746629860334,85.3105041286625,84.3098346016452,84.734776455584,3805097.34452426,0.945,1.0
2019-03-18,123.34,124.23,122.9,124.0,1519237,84.5360133303546,85.1460105077829,84.2344416920754,84.9883707877734,2216601.94511108,0.0,1.0
2019-03-19,122.14,123.21,121.71,123.21,1148911,83.7135452259568,84.4469126190448,83.4188274885475,84.4469126190448,1676287.7400692,0.0,1.0
2019-03-20,122.4,123.44,122.11,122.42,1043482,83.8917466485763,84.6045523390544,83.6929835233468,83.9054544503163,1522464.38895867,0.0,1.0
2019-03-21,123.24,123.44,122.15,122.5,1887660,84.4674743216547,84.6045523390544,83.7203991268267,83.9602856572761,2754139.62910881,0.0,1.0
2019-03-22,124.89,125.7,123.5,123.74,1860526,85.5983679652017,86.1535339356703,84.6456757442743,84.8101693651538,2714550.49510362,0.0,1.0
2019-03-25,125.11,125.42,124.36,125.13,525381,85.7491537843413,85.9616247113108,85.2351112190927,85.7628615860813,766543.038725626,0.0,1.0
2019-03-26,125.91,126.07,124.92,125.17,620335,86.2974658539399,86.4071282678596,85.6189296678117,85.7902771895612,905083.122396624,0.0,1.0
2019-03-27,125.19,125.96,124.58,125.89,751032,85.8039849913012,86.3317353582898,85.3858970382323,86.2837580521999,1095773.07032455,0.0,1.0
2019-03-28,123.78,125.73,123.3,125.29,648697,84.8375849686338,86.1740956382802,84.5085977268746,85.872524000001,946463.936823366,0.0,1.0
2019-03-29,124.74,124.9,123.24,123.65,952245,85.495559452152,85.6052218660717,84.4674743216547,84.748484257324,1389347.49431609,0.0,1.0
2019-04-01,123.8,124.64,122.86,124.52,766930,84.8512927703737,85.4270204434522,84.2070260885955,85.3447736330124,1118968.62027718,0.0,1.0
2019-04-02,123.9,124.06,123.05,123.59,869735,84.9198317790735,85.0294941929933,84.3372502051251,84.7073608521041,1268963.49465632,0.0,1.0
2019-04-03,123.47,124.08,122.41,123.71,665067,84.6251140416643,85.0432019947332,83.8986005494463,84.7896076625439,970348.145700236,0.0,1.0
2019-04-04,122.82,124.06,122.06,124.06,774938,84.1796104851155,85.0294941929933,83.6587140189969,85.0294941929933,1130652.47761902,0.0,1.0
2019-04-05,123.98,124.04,122.63,122.76,590019,84.9746629860334,85.0157863912533,84.0493863685859,84.1384870798956,860851.376745362,0.0,1.0
2019-04-08,122.62,123.79,122.46,123.65,614338,84.0425324677159,84.8444388695037,83.9328700537962,84.748484257324,896333.360598544,0.0,1.0
2019-04-09,123.23,123.28,122.47,122.67,735078,84.4606204207848,84.4948899251347,83.9397239546662,84.0768019720658,1072495.81507583,0.0,1.0
2019-04-10,123.01,124.43,122.68,123.84,864612,84.3098346016452,85.2830885251826,84.0836558729358,84.8787083738537,1261488.91908661,0.0,1.0
2019-04-11,123.92,124.0,122.72,123.1,760202,84.9335395808135,84.9883707877734,84.1110714764157,84.371519709475,1109152.31256041,0.0,1.0
2019-04-12,124.42,124.55,122.7,123.55,948355,85.2762346243126,85.3653353356224,84.0973636746757,84.6799452486242,1383671.89428365,0.0,1.0
2019-04-15,124.46,124.89,124.04,124.63,1009392,85.3036502277925,85.5983679652017,85.0157863912533,85.4201665425822,1472726.28995974,0.0,1.0
2019-04-16,122.81,124.97,122.33,124.26,706757,84.1727565842455,85.6531991721616,83.8437693424864,85.1665722103929,1031174.82059802,0.0,1.0
2019-04-17,122.81,123.38,122.25,122.84,1176372,84.1727565842455,84.5634289338345,83.7889381355266,84.1933182868555,1716353.97464267,0.0,1.0
2019-04-18,123.21,124.13,122.63,122.78,1336900,84.4469126190448,85.0774714990831,84.0493863685859,84.1521948816356,1950568.04199674,0.0,1.0
2019-04-22,122.72,123.48,122.45,123.25,1141094,84.1110714764157,84.6319679425343,83.9260161529262,84.4743282225247,1664882.55614797,0.0,1.0
2019-04-23,123.14,123.7,122.39,122.83,1429380,84.3989353129549,84.7827537616739,83.8848927477063,84.1864643859855,2085498.50240803,0.0,1.0
2019-04-24,124.04,124.32,122.05,123.49,1378294,85.0157863912533,85.2076956156128,83.6518601181269,84.6388218434043,2010962.84604372,0.0,1.0
2019-04-25,124.17,124.91,123.37,123.52,1053877,85.1048871025631,85.6120757669417,84.5565750329645,84.6593835460142,1537630.93454664,0.0,1.0
2019-04-26,124.34,125.58,124.14,124.72,764968,85.2214034173527,86.0712871252305,85.0843253999531,85.4818516504121,1116106.0168675,0.0,1.0
2019-04-29,123.62,124.29,123.07,124.14,599994,84.7279225547141,85.1871339130028,84.3509580068651,85.0843253999531,875405.132612605,0.0,1.0
2019-04-30,125.71,125.76,123.39,123.88,801591,86.1603878365402,86.1946573408902,84.5702828347045,84.9061239773336,1169539.82149167,0.0,1.0
2019-05-01,124.01,125.54,123.99,125.28,831368,84.9952246886433,86.0438715217506,84.9815168869034,85.865670099131,1212985.153668,0.0,1.0
2019-05-02,124.12,124.7,123.22,124.2,668681,85.0706175982131,85.4681438486721,84.4537665199148,85.125448805173,975621.05534477,0.0,1.0
2019-05-03,125.22,125.41,124.14,124.39,560397,85.8245466939111,85.9547708104408,85.0843253999531,85.2556729217027,817632.193156442,0.0,1.0
2019-05-06,125.08,125.67,124.62,125.33,579229,85.7285920817314,86.1329722330603,85.4133126417122,85.8999396034809,845108.517015281,0.0,1.0
2019-05-07,124.57,125.59,124.15,125.04,614574,85.3790431373623,86.0781410261005,85.0911793008231,85.7011764782515,896677.690060666,0.0,1.0
2019-05-08,123.03,124.72,122.71,124.42,615742,84.3235424033851,85.4818516504121,84.1042175755457,85.2762346243126,898381.829093543,0.0,1.0
2019-05-09,123.6,123.79,122.55,123.42,692332,84.7142147529741,84.8444388695037,83.994555161626,84.5908445373144,1010128.41173737,0.0,1.0
2019-05-10,125.98,126.05,123.44,123.65,665922,86.3454431600297,86.3934204661196,84.6045523390544,84.748484257324,971595.610488857,0.0,1.0
2019-05-13,127.41,127.72,125.71,125.71,738804,87.3255509844371,87.5380219114066,86.1603878365402,86.1603878365402,1077932.13531256,0.0,1.0
2019-05-14,126.13,127.44,125.79,127.06,970375,86.4482516730795,87.3461126870471,86.2152190435001,87.0856644539878,1415799.58392743,0.0,1.0
2019-05-15,125.68,126.5,125.54,126.32,649072,86.1398261339303,86.7018460052688,86.0438715217506,86.5784757896091,947011.070502586,0.0,1.0
2019-05-16,126.76,127.0,125.3,125.58,479276,86.8800474278883,87.0445410487679,85.879377900871,86.0712871252305,699274.776644498,0.0,1.0
2019-05-17,127.45,127.89,126.04,126.12,607670,87.3529665879171,87.6545382261963,86.3865665652496,86.4413977722095,886604.594270445,0.0,1.0
2019-05-20,127.38,128.28,126.88,127.89,603987,87.3049892818272,87.9218403601255,86.9622942383281,87.6545382261963,881231.012028936,0.0,1.0
2019-05-21,127.21,128.41,127.1,127.44,540016,87.1884729670375,88.0109410714353,87.1130800574677,87.3461126870471,787895.842446639,0.0,1.0
2019-05-22,128.29,128.39,127.03,127.56,501143,87.9286942609955,87.9972332696953,87.0651027513778,87.4283594974869,731179.235747156,0.0,1.0
2019-05-23,129.33,129.35,128.37,128.45,670312,88.6414999514736,88.6552077532136,87.9835254679554,88.0383566749152,978000.722093589,0.0,1.0
2019-05-24,128.79,129.99,128.75,129.41,493979,88.2713893044946,89.0938574088924,88.2439737010147,88.6963311584335,720726.793939343,0.0,1.0
2019-05-28,125.86,129.05,125.77,129.05,1145639,86.26319634959,88.4495907271141,86.2015112417601,88.4495907271141,1671513.81634012,0.0,1.0
2019-05-29,124.74,126.48,124.31,126.24,840985,85.495559452152,86.6881382035288,85.2008417147428,86.5236445826493,1227016.57924948,0.0,1.0
2019-05-30,124.22,125.33,123.76,124.85,822711,85.139156606913,85.8999396034809,84.8238771668938,85.5709523617218,1200354.39030532,0.0,1.0
2019-05-31,125.47,125.74,123.91,124.41,850195,85.9958942156607,86.1809495391502,84.9266856799435,85.2693807234426,1240454.18241111,0.0,1.0
2019-06-03,126.84,126.9,124.86,125.89,902016,86.9348786348482,86.9760020400681,85.5778062625918,86.2837580521999,1316062.22078669,0.0,1.0
2019-06-04,126.39,126.68,123.91,126.56,773549,86.626453095699,86.8252162209285,84.9266856799435,86.7429694104887,1128625.89447119,0.0,1.0
2019-06-05,129.13,129.7,126.5,127.0,806695,88.504421934074,88.8950942836629,86.7018460052688,87.0445410487679,1176986.67562163,0.0,1.0
2019-06-06,129.57,129.98,128.75,129.39,688372,88.8059935723532,89.0870035080224,88.2439737010147,88.6826233566935,1004350.68008481,0.0,1.0
2019-06-07,128.58,131.24,128.4,130.18,636058,88.127457386225,89.9505950176401,88.0040871705653,89.2240815254221,928023.343298947,0.0,1.0
2019-06-10,128.23,128.67,127.36,128.66,600951,87.8875708557756,88.1891424940548,87.2912814800872,88.1822885931849,876801.417761974,0.0,1.0
2019-06-11,127.62,128.58,126.94,128.0,603892,87.4694829027068,88.127457386225,87.003417643548,87.7299311357661,881092.4048302,0.0,1.0
2019-06-12,129.15,129.45,128.16,128.19,490621,88.518129735814,88.7237467619134,87.8395935496858,87.8601552522957,715827.394219823,0.0,1.0
2019-06-13,128.87,129.64,128.32,129.37,898199,88.3262205114545,88.8539708784431,87.9492559636055,88.6689155549536,1310493.12944381,0.0,1.0
2019-06-14,129.54,129.89,128.11,128.42,724899,89.4331255019565,89.6747620152009,88.4458677478435,88.6598886595743,1049984.73365381,0.945,1.0
2019-06-17,129.74,130.27,128.6,129.71,1091431,89.5712035095248,89.9371102295806,88.7841588663857,89.5504918083895,1580890.42450951,0.0,1.0
2019-06-18,128.97,130.31,128.12,130.0,1340525,89.039603180387,89.9647258310943,88.4527716482219,89.7507049193635,1941692.27034563,0.0,1.0
2019-06-19,130.47,130.91,128.33,128.37,726064,90.0751882371489,90.378959853799,88.5977535561686,88.6253691576822,1051672.1855812,0.0,1.0
2019-06-20,131.18,131.41,129.93,130.61,585961,90.5653651640162,90.7241548727197,89.7023776167146,90.1718428424467,848739.071948675,0.0,1.0
2019-06-21,131.11,131.46,129.58,131.17,1421737,90.5170378613673,90.7586743746117,89.4607411034702,90.5584612636378,2059324.32693489,0.0,1.0
2019-06-24,131.59,131.68,130.72,131.61,769332,90.8484250795311,90.9105601829368,90.2477857466092,90.8622328802879,1114344.00531847,0.0,1.0
2019-06-25,130.22,131.87,129.89,131.82,870737,89.9025907276886,91.0417342901266,89.6747620152009,91.0072147882346,1261224.74583014,0.0,1.0
2019-06-26,127.47,130.33,127.42,129.89,669524,88.0040181236251,89.9785336318511,87.9694986217331,89.6747620152009,969776.449981082,0.0,1.0
2019-06-27,127.56,128.14,126.97,127.74,592549,88.0661532270308,88.4665794489787,87.6588231047045,88.1904234338422,858281.503963772,0.0,1.0
2019-06-28,127.88,128.5,127.13,127.3,1117020,88.28707803914,88.7151198626016,87.7692855107591,87.8866518171921,1617954.9801917,0.0,1.0
2019-07-01,128.28,128.31,126.18,127.95,903363,88.5632340542765,88.5839457554118,87.1134149748099,88.3354053417889,1308482.09053635,0.0,1.0
2019-07-02,129.84,129.95,128.61,128.61,828901,89.6402425133089,89.7161854174714,88.7910627667642,88.7910627667642,1200627.11592978,0.0,1.0
2019-07-03,131.09,131.58,130.31,130.32,457094,90.5032300606105,90.8415211791527,89.9647258310943,89.9716297314727,662080.816561696,0.0,1.0
2019-07-05,130.87,131.03,128.6,130.1,535085,90.3513442522854,90.46180665834,88.7841588663857,89.8197439231476,775047.394474474,0.0,1.0
2019-07-08,131.03,131.44,130.1,131.07,727607,90.46180665834,90.7448665738549,89.8197439231476,90.4894222598536,1053907.15409961,0.0,1.0
2019-07-09,131.22,131.39,130.16,130.89,974669,90.5929807655298,90.7103470719628,89.8611673254181,90.3651520530422,1411765.7361448,0.0,1.0
2019-07-10,131.56,131.94,130.87,131.38,643690,90.8277133783959,91.0900615927755,90.3513442522854,90.7034431715844,932357.02243433,0.0,1.0
2019-07-11,131.62,132.09,130.38,131.56,673772,90.8691367806663,91.1936200984517,90.0130531337432,90.8277133783959,975929.493575517,0.0,1.0
2019-07-12,130.4,131.88,130.12,131.88,571613,90.0268609345,91.048638190505,89.8335517239044,91.048638190505,827956.616794972,0.0,1.0
2019-07-15,129.99,131.0,129.52,130.23,1149579,89.7438010189851,90.4410949572048,89.4193177011997,89.909494628067,1665115.27830638,0.0,1.0
2019-07-16,129.55,130.29,128.59,129.58,731482,89.4400294023349,89.9509180303374,88.7772549660073,89.4607411034702,1059519.92338596,0.0,1.0
2019-07-17,130.08,130.66,129.78,130.08,694737,89.8059361223908,90.2063623443387,89.5988191110384,89.8059361223908,1006296.38598543,0.0,1.0
2019-07-18,131.36,131.4,129.13,130.28,804413,90.6896353708276,90.7172509723413,89.1500655864416,89.944014129959,1165157.3109532,0.0,1.0
2019-07-19,128.79,131.3,128.73,131.11,662440,88.9153329735756,90.6482119685571,88.8739095713051,90.5170378613673,959515.583497332,0.0,1.0
2019-07-22,128.61,129.14,127.46,128.8,612203,88.7910627667642,89.15696948682,87.9971142232467,88.922236873954,886749.469784158,0.0,1.0
2019-07-23,128.17,128.71,127.25,128.56,938085,88.487291150114,88.8601017705483,87.8521323153,88.7565432648721,1358775.40025526,0.0,1.0
2019-07-24,127.71,128.8,126.9,128.8,1037673,88.169711732707,88.922236873954,87.6104958020556,88.922236873954,1503024.29514285,0.0,1.0
2019-07-25,128.06,128.99,127.23,127.59,757247,88.4113482459515,89.0534109811438,87.8383245145432,88.0868649281661,1096839.407428,0.0,1.0
2019-07-26,129.37,129.43,127.71,128.0,930783,89.3157591955235,89.357182597794,88.169711732707,88.369924843681,1348198.77023489,0.0,1.0
2019-07-29,128.98,130.0,127.83,130.0,1145798,89.0465070807654,89.7507049193635,88.252558537248,89.7507049193635,1659638.66393949,0.0,1.0
2019-07-30,127.95,129.7,127.25,129.08,775993,88.3354053417889,89.5435879080111,87.8521323153,89.1155460845495,1123992.17466464,0.0,1.0
2019-07-31,127.11,128.6,126.44,127.9,994669,87.7554777100023,88.7841588663857,87.2929163846486,88.3008858398968,1440734.86794534,0.0,1.0
2019-08-01,129.05,129.73,126.46,127.0,809642,89.0948343834143,89.5642996091463,87.3067241854054,87.6795348058397,1172731.29046245,0.0,1.0
2019-08-02,128.66,130.45,128.44,129.38,773271,88.8255822686562,90.061380436392,88.6736964603311,89.3226630959019,1120049.47582659,0.0,1.0
2019-08-05,126.92,129.57,126.29,128.55,929129,87.6243036028124,89.4538372030918,87.1893578789724,88.7496393644937,1345803.02303498,0.0,1.0
2019-08-06,127.82,128.45,124.93,127.0,946933,88.2456546368695,88.6806003607095,86.2504274275083,87.6795348058397,1371591.34416382,0.0,1.0
2019-08-07,128.18,129.04,126.14,127.83,829746,88.4941950504924,89.0879304830359,87.0857993732962,88.252558537248,1201851.06174835,0.0,1.0
2019-08-08,129.29,129.74,126.59,128.25,952863,89.2605279924962,89.5712035095248,87.3964748903248,88.5425223531413,1380180.69174268,0.0,1.0
2019-08-09,129.37,130.19,129.01,129.67,819161,89.3157591955235,89.8818790265533,89.0672187819006,89.5228762068759,1186519.14874292,0.0,1.0
2019-08-12,128.09,129.59,127.72,129.59,829454,88.4320599470867,89.4676450038486,88.1766156330854,89.4676450038486,1201428.11242406,0.0,1.0
2019-08-13,128.23,128.97,127.25,127.58,867961,88.5287145523845,89.039603180387,87.8521323153,88.0799610277876,1257203.83033622,0.0,1.0
2019-08-14,126.16,129.0,125.9,128.82,1081036,87.0996071740531,89.0603148815222,86.9201057642143,88.9360446747108,1565833.71825618,0.0,1.0
2019-08-15,128.66,129.14,125.87,125.87,843757,88.8255822686562,89.15696948682,86.8993940630791,86.8993940630791,1222145.38703122,0.0,1.0
2019-08-16,129.29,129.48,128.35,128.99,921284,89.2605279924962,89.391702099686,88.6115613569254,89.0534109811438,1334439.88108622,0.0,1.0
2019-08-19,130.79,131.23,128.89,129.34,1439436,90.2961130492581,90.5998846659082,88.9843719773597,89.2950474943883,2084960.56012177,0.0,1.0
2019-08-20,129.57,130.94,129.16,130.94,1182572,89.4538372030918,90.3996715549343,89.1707772875768,90.3996715549343,1712904.20658114,0.0,1.0
2019-08-21,130.51,130.63,129.01,129.43,822171,90.1028038386625,90.1856506432035,89.0672187819006,89.357182597794,1190879.0030789,0.0,1.0
2019-08-22,130.25,131.17,129.41,130.7,838472,89.9233024288238,90.5584612636378,89.3433747970371,90.2339779458524,1214490.29395293,0.0,1.0
2019-08-23,128.39,130.98,127.91,130.61,1143487,88.6391769584391,90.4272871564479,88.3077897402753,90.1718428424467,1656291.28075994,0.0,1.0
2019-08-26,130.15,130.19,128.47,129.16,879161,89.8542634250397,89.8818790265533,88.6944081614664,89.1707772875768,1273426.54414452,0.0,1.0
2019-08-27,130.4,131.73,130.33,130.89,1099284,90.0268609345,90.9450796848289,89.9785336318511,90.3651520530422,1592265.15411099,0.0,1.0
2019-08-28,129.53,130.73,129.15,130.64,742316,89.4262216015781,90.2546896469876,89.1638733871984,90.1925545435819,1075212.50208231,0.0,1.0
2019-08-29,129.98,130.3,129.12,130.1,613661,89.7368971186067,89.9578219307159,89.1431616860632,89.8197439231476,888861.319492417,0.0,1.0
2019-08-30,129.66,130.6,129.37,130.58,964946,89.5159723064975,90.1649389420682,89.3157591955235,90.1511311413114,1397682.39271997,0.0,1.0
2019-09-03,131.88,131.9,129.29,129.63,1026001,91.048638190505,91.0624459912619,89.2605279924962,89.4952606053622,1486117.90982406,0.0,1.0
2019-09-04,132.06,132.5,130.95,131.99,1125759,91.1729083973165,91.4766800139666,90.4065754553127,91.1245810946676,1630613.04233194,0.0,1.0
2019-09-05,129.91,131.65,129.67,131.41,1518501,89.6885698159578,90.8898484818016,89.5228762068759,90.7241548727197,2199482.78041224,0.0,1.0
2019-09-06,128.88,130.49,127.94,130.16,1091172,88.9774680769813,90.0889960379057,88.3285014414105,89.8611673254181,1580515.27425269,0.0,1.0
2019-09-09,127.97,128.88,127.16,128.88,954453,88.3492131425457,88.9774680769813,87.7899972118943,88.9774680769813,1382483.73772082,0.0,1.0
2019-09-10,128.57,129.07,127.17,128.0,1189314,88.7634471652505,89.1086421841711,87.7969011122727,88.369924843681,1722669.7009111,0.0,1.0
2019-09-11,129.25,129.64,127.69,128.21,794740,89.2329123909825,89.5021645057406,88.1559039319502,88.5149067516276,1151146.39035787,0.0,1.0
2019-09-12,129.23,130.87,128.27,130.0,2471890,89.2191045902257,90.3513442522854,88.5563301538981,89.7507049193635,3580425.36032127,0.0,1.0
2019-09-13,128.43,129.17,127.21,127.71,900129,89.3192111457127,89.8338589402142,88.4707377547778,88.8184727510626,1294274.38943015,0.945,1.0
2019-09-16,130.05,130.12,127.66,128.83,1187808,90.4458725336754,90.4945554331553,88.7836992514341,89.5973991427405,1707921.2801279,0.0,1.0
2019-09-17,130.72,132.02,130.02,130.14,1967524,90.9118374286971,91.8159484190375,90.4250084338984,90.5084648330067,2829056.6394252,0.0,1.0
2019-09-18,131.63,131.71,130.11,131.13,865802,91.5447151219354,91.600352721341,90.4876007332296,91.1969801256506,1244916.40077967,0.0,1.0
2019-09-19,131.87,132.19,131.23,132.0,774399,91.7116279201521,91.9341783177744,91.2665271249075,91.8020390191861,1113490.1696316,0.0,1.0
2019-09-20,132.29,132.78,131.44,132.03,1644030,92.0037253170313,92.3445056133904,91.4125758233472,91.8229031189632,2363912.19975676,0.0,1.0
2019-09-23,131.49,132.79,131.12,132.18,2096815,91.4473493229757,92.3514603133161,91.1900254257249,91.9272236178487,3014961.13765136,0.0,1.0
2019-09-24,133.68,134.02,131.62,131.93,1067335,92.9704286067031,93.2068884041767,91.5377604220097,91.7533561197063,1534695.97740149,0.0,1.0
2019-09-25,133.8,134.01,133.01,133.47,1341075,93.0538850058114,93.199933704251,92.5044637116814,92.8243799082634,1928300.30673941,0.0,1.0
2019-09-26,133.44,134.37,132.93,134.12,1269600,92.8035158084864,93.4503029015761,92.4488261122759,93.2764354034337,1825528.07966471,0.0,1.0
2019-09-27,132.49,133.66,131.62,133.45,750458,92.1428193155452,92.9565192068517,91.5377604220097,92.810470508412,1079065.96692582,0.0,1.0
2019-09-30,132.96,133.25,132.28,132.71,940265,92.469690212053,92.6713765098981,91.9967706171056,92.2958227139106,1351985.0030135,0.0,1.0
2019-10-01,133.19,133.39,132.46,132.61,912385,92.629648310344,92.7687423088579,92.1219552157682,92.2262757146536,1311897.00454071,0.0,1.0
2019-10-02,131.22,133.24,130.78,132.92,1174575,91.2595724249819,92.6644218099724,90.9535656282512,92.4418714123502,1688893.85961892,0.0,1.0
2019-10-03,130.61,131.59,130.01,131.27,1879368,90.8353357295144,91.5168963222326,90.4180537339726,91.2943459246103,2702299.19346512,0.0,1.0
2019-10-04,132.24,132.47,130.39,130.77,1275636,91.9689518174028,92.1289099156938,90.6823323311491,90.9466109283255,1834207.10257654,0.0,1.0
2019-10-07,132.45,133.11,132.04,133.0,1000935,92.1150005158424,92.5740107109384,91.8298578188889,92.4975090117557,1439220.97386516,0.0,1.0
2019-10-08,130.18,132.35,129.94,131.99,1314015,90.5362836327095,92.0454535165855,90.3693708344928,91.7950843192604,1889391.36704523,0.0,1.0
2019-10-09,129.86,130.84,129.27,130.52,1186724,90.3137332350872,90.9952938278054,89.9034059394712,90.7727434301831,1706362.62193764,0.0,1.0
2019-10-10,130.29,130.41,128.61,129.47,1109518,90.6127853318921,90.6962417310005,89.4443957443752,90.0424999379851,1595349.9243017,0.0,1.0
2019-10-11,129.89,130.74,129.19,130.0,1102279,90.3345973348643,90.9257468285485,89.8477683400656,90.411099034047,1584941.13588905,0.0,1.0
2019-10-14,128.11,129.95,128.02,129.95,641259,89.0966607480904,90.3763255344185,89.0340684487592,90.3763255344185,922051.284528761,0.0,1.0
2019-10-15,129.03,129.53,128.01,128.11,1425687,89.7364931412544,90.0842281375392,89.0271137488335,89.0966607480904,2049961.9181734,0.0,1.0
2019-10-16,129.26,129.41,128.31,128.97,908638,89.8964512395454,90.0007717384309,89.2357547466043,89.6947649417003,1306509.28107308,0.0,1.0
2019-10-17,129.48,129.75,128.82,129.22,892071,90.0494546379108,90.2372315359046,89.5904444428148,89.8686324398427,1282687.98011545,0.0,1.0
2019-10-18,127.34,128.18,125.7,128.18,2473753,88.5611488538118,89.1453436475703,87.4205780659977,89.1453436475703,3556951.45215409,0.0,1.0
2019-10-21,129.2,129.25,127.37,127.82,1063029,89.8547230399913,89.8894965396198,88.5820129535889,88.8949744502452,1528504.48093722,0.0,1.0
2019-10-22,128.98,129.75,128.68,129.67,997887,89.701719641626,90.2372315359046,89.4930786438551,90.181593936499,1434838.32611246,0.0,1.0
2019-10-23,129.32,129.59,128.45,128.68,943005,89.9381794390996,90.1259563370934,89.3331205455641,89.4930786438551,1355924.78478594,0.0,1.0
2019-10-24,129.11,129.72,128.89,129.42,818788,89.79213074066,90.2163674361275,89.6391273422947,90.0077264383566,1177316.07222158,0.0,1.0
2019-10-25,128.21,129.47,127.39,129.44,1510404,89.1662077473474,90.0424999379851,88.5959223534403,90.021635838208,2171774.50664611,0.0,1.0
2019-10-28,125.68,128.62,125.59,128.07,1391718,87.4066686661463,89.4513504443009,87.3440763668151,89.0688419483876,2001118.68933114,0.0,1.0
2019-10-29,126.59,126.82,123.41,124.0,2898303,88.0395463593846,88.1995044576756,85.8279517830133,86.2382790786294,4167401.94539735,0.0,1.0
2019-10-30,127.0,128.91,126.2,127.8,5256111,88.3246890563382,89.6530367421461,87.7683130622825,88.8810650503938,7557638.79988546,0.0,1.0
2019-10-31,127.32,127.73,126.53,127.16,1854868,88.5472394539604,88.832382150914,87.9978181598305,88.4359642551493,2667071.2177627,0.0,1.0
2019-11-01,127.0,127.93,126.4,127.52,1701678,88.3246890563382,88.9714761494279,87.9074070607964,88.6863334524744,2446802.90764626,0.0,1.0
2019-11-04,125.06,127.5,124.83,126.73,1584248,86.9754772707532,88.672424052623,86.8155191724622,88.1369121583444,2277953.06328975,0.0,1.0
2019-11-05,123.71,125.13,123.67,124.61,1417580,86.0365927807842,87.024160170233,86.0087739810814,86.6625157740968,2038305.0529073,0.0,1.0
2019-11-06,123.9,124.87,123.64,123.9,1004025,86.1687320793724,86.8433379721649,85.9879098813043,86.1687320793724,1443664.01243334,0.0,1.0
2019-11-07,121.78,123.71,121.0,123.33,1492149,84.6943356951249,86.0365927807842,84.1518691009206,85.7723141836078,2145526.07005641,0.0,1.0
2019-11-08,120.49,122.8,120.16,121.42,1420611,83.7971794047101,85.4037150875459,83.5676743071622,84.4439664977998,2042663.25675848,0.0,1.0
2019-11-11,120.71,121.21,120.31,120.66,1078580,83.9501828030754,84.2979177993602,83.6719948060476,83.915409303447,1550864.89931062,0.0,1.0
2019-11-12,120.57,120.99,120.08,120.71,1211982,83.8528170041157,84.1449144009949,83.5120367077566,83.9501828030754,1742680.50807199,0.0,1.0
2019-11-13,122.62,123.02,120.64,120.64,1131597,85.2785304888834,85.5567184859112,83.9014999035956,83.9014999035956,1627096.80085409,0.0,1.0
2019-11-14,123.71,123.94,122.62,122.81,1238202,86.0365927807842,86.1965508790752,85.2785304888834,85.4106697874716,1780381.63145637,0.0,1.0
2019-11-15,123.84,123.91,123.04,123.59,1059619,86.1270038798183,86.1756867792981,85.5706278857626,85.9531363816759,1523601.32187007,0.0,1.0
2019-11-18,123.5,124.93,123.21,124.0,1487371,85.8905440823446,86.8850661717191,85.6888577844994,86.2382790786294,2138655.89585616,0.0,1.0
2019-11-19,123.63,123.86,122.3,123.2,1116367,85.9809551813786,86.1409132796697,85.0559800912611,85.6819030845737,1605197.94085622,0.0,1.0
2019-11-20,124.1,124.33,123.38,123.77,737573,86.3078260778864,86.4677841761774,85.8070876832362,86.0783209803384,1060538.92745947,0.0,1.0
2019-11-21,123.37,124.26,122.98,123.92,973383,85.8001329833106,86.4191012766975,85.5288996862084,86.1826414792238,1399604.59890381,0.0,1.0
2019-11-22,123.44,124.13,122.52,123.38,810353,85.8488158827904,86.3286901776634,85.2089834896264,85.8070876832362,1165187.58344403,0.0,1.0
2019-11-25,124.08,124.33,123.2,123.79,2182243,86.293916678035,86.4677841761774,85.6819030845737,86.0922303801898,3137796.05635772,0.0,1.0
2019-11-26,124.25,124.57,123.65,124.06,1792168,86.4121465767718,86.6346969743941,85.99486458123,86.2800072781836,2576916.35749571,0.0,1.0
2019-11-27,124.97,125.06,123.78,124.26,885814,86.9128849714219,86.9754772707532,86.0852756802641,86.4191012766975,1273691.18648403,0.0,1.0
2019-11-29,124.94,125.63,124.39,125.03,683154,86.8920208716448,87.3718951665178,86.5095123757315,86.9546131709761,982291.12297989,0.0,1.0
2019-12-02,123.38,124.91,123.36,124.35,1280621,85.8070876832362,86.8711567718677,85.7931782833849,86.4816935760288,1841374.91722456,0.0,1.0
2019-12-03,124.01,124.2,123.27,123.74,946388,86.2452337785551,86.3773730771433,85.7305859840536,86.0574568805613,1360789.12118599,0.0,1.0
2019-12-04,125.26,125.57,123.61,123.61,1236287,87.1145712692671,87.3301669669637,85.9670457815273,85.9670457815273,1777628.09784534,0.0,1.0
2019-12-05,125.36,125.66,124.71,125.08,901526,87.184118268524,87.3927592662949,86.7320627733538,86.9893866706046,1296283.10298347,0.0,1.0
2019-12-06,125.23,125.86,124.77,125.17,813467,87.09370716949,87.5318532648088,86.773790972908,87.0519789699358,1169665.13104963,0.0,1.0
2019-12-09,125.3,125.72,124.86,125.28,895990,87.1423900689699,87.4344874658491,86.8363832722392,87.1284806691185,1288323.01835128,0.0,1.0
2019-12-10,124.92,125.6,124.44,124.8,809892,86.8781114717934,87.3510310667407,86.54428587536,86.7946550726851,1164524.7223502,0.0,1.0
2019-12-11,125.34,125.43,124.43,124.79,922969,87.1702088686727,87.2328011680039,86.5373311754343,86.7877003727594,1327115.49004416,0.0,1.0
2019-12-12,124.93,125.64,124.37,125.28,938709,86.8850661717191,87.3788498664435,86.4956029758801,87.1284806691185,1349747.66708726,0.0,1.0
2019-12-13,124.86,125.09,123.13,123.88,846324,87.540546639716,87.7018018513701,86.3276270042305,86.8534592161462,1207120.79940403,1.0125,1.0
2019-12-16,127.48,127.54,125.57,125.98,1421897,89.3774538333413,89.4195204102945,88.0383344669961,88.32578940951,2028066.60724521,0.0,1.0
2019-12-17,128.67,129.26,127.19,127.19,2211540,90.2117742762474,90.6254289496211,89.1741320447339,89.1741320447339,3154342.70174779,0.0,1.0
2019-12-18,129.3,129.56,128.13,128.98,1432099,90.6534733342566,90.8357618343873,89.8331750836682,90.4291182571725,2042617.82686739,0.0,1.0
2019-12-19,129.66,130.25,128.86,129.4,1504587,90.9058727959761,91.3195274693497,90.3449851032661,90.7235842958453,2146008.22168923,0.0,1.0
2019-12-20,129.86,130.7,129.43,130.33,3450029,91.0460947191536,91.6350267964991,90.7446175843219,91.3756162386207,4920812.55458559,0.0,1.0
2019-12-23,128.76,130.25,128.23,130.05,871092,90.2748741416773,91.3195274693497,89.9032860452569,91.1793055461722,1242447.65762812,0.0,1.0
2019-12-24,128.16,128.79,127.94,128.71,340143,89.8542083721448,90.2959074301539,89.6999642566495,90.2398186608829,485149.529106685,0.0,1.0
2019-12-26,128.55,128.64,127.87,128.33,602304,90.1276411223409,90.1907409877708,89.6508865835374,89.9733970068457,859072.513557747,0.0,1.0
2019-12-27,128.88,128.91,128.12,128.5,695248,90.3590072955838,90.3800405840604,89.8261639875093,90.0925856415465,991639.51576944,0.0,1.0
2019-12-30,129.02,129.04,128.17,128.65,1364416,90.4571626418081,90.4711848341258,89.8612194683037,90.1977520839297,1946080.8539515,0.0,1.0
2019-12-31,129.87,129.96,129.12,129.27,837803,91.0531058153124,91.1162056807423,90.5272736033968,90.6324400457799,1194967.20771607,0.0,1.0
2020-01-02,128.7,130.0,127.75,130.0,933617,90.232807564724,91.1442500653778,89.5667534296309,91.1442500653778,1331627.72103497,0.0,1.0
2020-01-03,129.01,129.66,128.4,128.42,1163926,90.4501515456492,90.9058727959761,90.0224746799578,90.0364968722755,1660119.86374856,0.0,1.0
2020-01-06,128.98,129.43,128.12,128.96,955472,90.4291182571725,90.7446175843219,89.8261639875093,90.4150960648548,1362799.73680077,0.0,1.0
2020-01-07,128.55,129.09,127.62,129.09,733847,90.1276411223409,90.5062403149202,89.4756091795655,90.5062403149202,1046693.67438505,0.0,1.0
2020-01-08,128.48,128.99,128.21,128.79,716087,90.0785634492288,90.4361293533314,89.8892638529392,90.2959074301539,1021362.40007708,0.0,1.0
2020-01-09,128.66,129.05,128.33,128.33,807500,90.2047631800885,90.4781959302847,89.9733970068457,89.9733970068457,1151745.7209281,0.0,1.0
2020-01-10,128.94,129.44,128.76,129.0,1214429,90.4010738725371,90.7516286804808,90.2748741416773,90.4431404494903,1732152.82244086,0.0,1.0
2020-01-13,129.59,130.11,129.17,129.24,1010757,90.8567951228639,91.2213721231255,90.5623290841912,90.6114067573033,1441653.31225774,0.0,1.0
2020-01-14,130.26,130.28,128.81,129.65,1179942,91.3265385655086,91.3405607578263,90.3099296224717,90.8988616998172,1682963.65256142,0.0,1.0
2020-01-15,131.99,132.29,130.65,130.72,907879,92.539458200994,92.7497910857603,91.5999713157047,91.6490489888168,1294917.34163528,0.0,1.0
2020-01-16,132.92,132.99,132.08,132.23,641830,93.1914901437694,93.2405678168815,92.6025580664239,92.707724508807,915448.861997876,0.0,1.0
2020-01-17,133.83,133.97,132.56,133.0,1015359,93.829499894227,93.9276552404513,92.9390906820499,93.2475789130404,1448217.19313417,0.0,1.0
2020-01-21,133.93,134.44,133.05,133.93,1284081,93.8996108558158,94.2571767599184,93.2826343938348,93.8996108558158,1831498.20071217,0.0,1.0
2020-01-22,132.62,134.72,132.58,134.05,1421843,92.9811572590031,94.4534874523669,92.9531128743676,93.9837440097223,2027989.58647874,0.0,1.0
2020-01-23,133.9,134.12,132.35,132.59,1117386,93.8785775673392,94.0328216828344,92.7918576627135,92.9601239705265,1593739.37352937,0.0,1.0
2020-01-24,132.76,134.31,132.22,133.71,1248934,93.0793126052274,94.1660325098531,92.7007134126481,93.7453667403205,1781367.66590913,0.0,1.0
2020-01-27,132.29,133.65,131.72,132.92,938066,92.7497910857603,93.7033001633673,92.3501586047044,93.1914901437694,1337973.37640637,0.0,1.0
2020-01-28,132.46,133.58,132.15,132.33,812760,92.8689797204611,93.6542224902552,92.651635739536,92.7778354703958,1159248.11410715,0.0,1.0
2020-01-29,131.95,132.87,131.94,132.46,1029471,92.5114138163585,93.156434662975,92.5044027201996,92.8689797204611,1468345.28677347,0.0,1.0
2020-01-30,133.15,133.29,131.41,131.97,1459008,93.3527453554235,93.4509007016478,92.1328146237792,92.5254360086762,2080998.41585123,0.0,1.0
2020-01-31,132.61,133.58,132.1,133.08,1234580,92.9741461628443,93.6542224902552,92.6165802587416,93.3036676823114,1760894.40513117,0.0,1.0
2020-02-03,133.78,133.8,132.7,132.94,962288,93.7944444134327,93.8084666057504,93.0372460282741,93.2055123360871,1372521.46910274,0.0,1.0
2020-02-04,133.1,134.31,133.1,133.63,1405802,93.3176898746291,94.1660325098531,93.3176898746291,93.6892779710495,2005110.13990362,0.0,1.0
2020-02-05,134.45,134.81,132.99,134.0,1510687,94.2641878560773,94.5165873177968,93.2405678168815,93.9486885289279,2154708.71568014,0.0,1.0
2020-02-06,134.21,135.51,133.93,134.91,1238657,94.0959215482643,95.0073640489181,93.8996108558158,94.5866982793856,1766709.47300018,0.0,1.0
2020-02-07,133.61,134.81,133.52,134.49,850052,93.6752557787318,94.5165873177968,93.6121559133019,94.2922322407128,1212438.08491192,0.0,1.0
2020-02-10,133.46,133.81,132.92,133.73,805759,93.5700893363487,93.8154777019093,93.1914901437694,93.7593889326383,1149262.51436447,0.0,1.0
2020-02-11,134.02,134.27,133.28,133.69,819026,93.9627107212457,94.1379881252175,93.4438896054889,93.7313445480028,1168185.37563946,0.0,1.0
2020-02-12,133.75,134.41,133.4,133.81,858119,93.773411124956,94.2361434714418,93.5280227593954,93.8154777019093,1223944.13163728,0.0,1.0
2020-02-13,133.55,134.11,133.07,133.67,1733326,93.6331892017785,94.0258105866755,93.2966565861525,93.717322355685,2472261.05693304,0.0,1.0
2020-02-14,134.02,134.49,133.36,133.78,1624965,93.9627107212457,94.2922322407128,93.4999783747599,93.7944444134327,2317704.62589218,0.0,1.0
2020-02-18,134.65,135.35,134.28,134.54,1269308,94.4044097792548,94.8951865103761,94.1449992213764,94.3272877215072,1810427.31583877,0.0,1.0
2020-02-19,134.07,134.93,134.02,134.28,941416,93.99776620204,94.6007204717033,93.9627107212457,94.1449992213764,1342751.51654892,0.0,1.0
2020-02-20,133.95,134.26,132.92,134.02,1117013,93.9136330481335,94.1309770290587,93.1914901437694,93.9627107212457,1593207.35971649,0.0,1.0
2020-02-21,134.96,135.67,133.84,133.99,1715496,94.6217537601799,95.1195415874601,93.8365109903859,93.941677432769,2446829.94089075,0.0,1.0
2020-02-24,132.86,135.66,132.78,134.63,2082111,93.1494235668162,95.1125304913012,93.0933347975451,94.3903875869371,2969736.76129701,0.0,1.0
2020-02-25,128.12,133.27,128.08,132.83,1444544,89.8261639875093,93.43687850933,89.7981196028738,93.1283902783395,2060368.26091934,0.0,1.0
2020-02-26,124.73,129.04,124.68,128.37,1499883,87.4494023896506,90.4711848341258,87.4143469088562,90.0014413914812,2139298.8571428,0.0,1.0
2020-02-27,118.01,124.38,117.93,124.02,2247816,82.7379457708864,87.20401402409,82.6818570016154,86.9516145623704,3206083.5410944,0.0,1.0
2020-02-28,111.67,116.31,110.2,116.31,2907750,78.2929108061596,81.5460594238777,77.2622796708049,81.5460594238777,4147354.32820891,0.0,1.0
2020-03-02,116.64,116.86,111.4,113.07,2516963,81.7774255971205,81.9316697126158,78.1036112098699,79.2744642684021,3589970.73063079,0.0,1.0
2020-03-03,113.02,119.49,112.06,116.66,3049385,79.2394087876077,83.7755880024,78.5663435563557,81.7914477894383,4349369.81450445,0.0,1.0
2020-03-04,119.31,119.35,114.05,114.39,1837869,83.6493882715402,83.6774326561757,79.9615516919718,80.1999289613736,2621371.83452188,0.0,1.0
2020-03-05,116.26,117.79,114.7,117.31,2002467,81.5110039430833,82.5837016553912,80.4172729422988,82.2471690397652,2856139.68860649,0.0,1.0
2020-03-06,116.12,116.62,110.57,112.9,2676873,81.412848596859,81.7634034048028,77.5216902286833,79.1552756337012,3818052.04113682,0.0,1.0
2020-03-09,102.53,109.5,101.68,109.5,3072410,71.8847689169476,76.7715029396836,71.2888257434432,76.7715029396836,4382210.61354392,0.0,1.0
2020-03-10,108.01,108.14,100.86,104.51,3275212,75.7268496120112,75.8179938620766,70.7139158584154,73.2729659564049,4671469.23360047,0.0,1.0
2020-03-11,104.11,106.66,102.6,106.0,3070749,72.9925221100499,74.7803516305631,71.9338465900597,74.3176192840773,4379841.51181951,0.0,1.0
2020-03-12,91.18,99.19,87.45,95.97,2625373,63.9271747766242,69.5430627998833,61.3120359093638,67.2854898367255,3744597.05088567,0.0,1.0
2020-03-13,96.44,96.44,89.58,95.17,2238631,68.3248848422787,68.3248848422787,63.4647779362436,67.4251274413072,3159808.81838834,1.0125,1.0
2020-03-16,83.03,91.61,79.92,81.0,2782070,58.8242968524928,64.9029728370091,56.6209539257042,57.3861019517273,3926868.39384143,0.0,1.0
2020-03-17,88.38,89.61,83.26,85.17,3017381,62.6146134628846,63.4860320480775,58.9872450432199,60.3404234966495,4259007.89019603,0.0,1.0
2020-03-18,77.0,83.84,71.21,83.84,2610156,54.5522203738642,59.39815787201,50.4501767899074,59.39815787201,3684213.22950018,0.0,1.0
2020-03-19,85.41,86.25,73.82,76.9,2920392,60.5104563913213,61.1055715226725,52.299284519463,54.4813733344176,4122108.73285984,0.0,1.0
2020-03-20,83.0,87.67,81.19,86.61,4536880,58.8030427406588,62.1115994828139,57.5207113266758,61.3606208646802,6403767.94209036,0.0,1.0
2020-03-23,76.81,84.77,74.57,81.36,2192803,54.4176109989157,60.0570353388632,52.8306373153124,57.6411512937349,3095122.98203161,0.0,1.0
2020-03-24,86.52,87.17,79.14,80.51,2128319,61.2968585291783,61.757364285581,56.0683470180209,57.038951458439,3004104.35866538,0.0,1.0
2020-03-25,92.48,96.71,84.0,85.89,2267499,65.5193420801943,68.5161718487845,59.5115131351246,60.8505221806649,3200555.75746371,0.0,1.0
2020-03-26,97.98,99.08,91.05,91.69,1606961,69.415929249756,70.1952466836683,64.5062294161082,64.9596504685663,2268211.92890036,0.0,1.0
2020-03-27,97.53,100.55,91.28,94.77,1704087,69.0971175722464,71.236698163533,64.6691776068354,67.1417392835209,2405304.46058369,0.0,1.0
2020-03-30,99.43,100.26,96.0,98.41,1480068,70.4432113217314,71.031241749138,68.0131578687138,69.7205715193763,2089103.52720676,0.0,1.0
2020-03-31,94.97,99.23,94.91,98.14,1916687,67.283433362414,70.3015172428382,67.2409251387461,69.5292845128705,2705387.57155167,0.0,1.0
2020-04-01,88.08,92.02,85.53,92.02,2145341,62.4020723445449,65.19344569874,60.5954728386572,65.19344569874,3028130.76842501,0.0,1.0
2020-04-02,89.17,91.98,86.75,87.07,1636334,63.1743050745126,65.1651068829614,61.4598067199054,61.6865172461345,2309671.67122615,0.0,1.0
2020-04-03,87.13,89.37,86.26,87.82,1815619,61.7290254698024,63.3159991534057,61.1126562266172,62.2178700419838,2562730.94004033,0.0,1.0
2020-04-06,96.04,97.13,90.93,91.46,1103089,68.0414966844924,68.8137294144601,64.4212129687723,64.7967022778392,1557000.8409904,0.0,1.0
2020-04-07,97.45,101.49,97.34,99.78,1285138,69.0404399406892,71.9026603343308,68.9625081972979,70.6911759597944,1813961.47254548,0.0,1.0
2020-04-08,103.84,104.71,97.13,97.86,1357107,73.5675657613254,74.1839350045106,68.8137294144601,69.3309128024201,1915545.11042532,0.0,1.0
2020-04-09,111.25,113.3,104.94,104.94,2435077,78.8173313843168,80.2696956929716,74.3468831952378,74.3468831952378,3437090.69429246,0.0,1.0
2020-04-13,108.64,110.31,107.2,109.98,1145832,76.9682236547611,78.1513692135189,75.9480262867304,77.9175739833452,1617332.22580744,0.0,1.0
2020-04-14,108.34,111.23,106.78,110.46,1139051,76.7556825364214,78.8031619764274,75.6504687210548,78.2576397726888,1607760.90136966,0.0,1.0
2020-04-15,104.8,105.68,102.68,105.24,1208912,74.2476973400126,74.8711512871424,72.7457401037451,74.5594243135775,1706369.11498835,0.0,1.0
2020-04-16,101.57,107.36,101.51,105.74,1265569,71.9593379658881,76.0613815498449,71.9168297422202,74.9136595108104,1786339.99371889,0.0,1.0
2020-04-17,105.85,106.65,102.27,103.89,1186602,74.9915912542016,75.5583675697742,72.4552672420141,73.6029892810487,1674878.73772732,0.0,1.0
2020-04-20,100.76,104.09,99.55,103.2,1088516,71.3854769463708,73.7446833599418,70.5282277690673,73.1141447088673,1536431.1741224,0.0,1.0
2020-04-21,99.14,100.28,98.16,98.52,1239034,70.2377549073363,71.0454111570273,69.5434539207598,69.7985032627675,1748886.06451129,0.0,1.0
2020-04-22,102.36,103.17,99.67,101.3,975398,72.5190295775161,73.0928905970333,70.6132442164032,71.7680509593824,1376766.06901198,0.0,1.0
2020-04-23,101.01,104.23,100.79,102.45,1082107,71.5625945449873,73.8438692151671,71.4067310582048,72.582791913018,1527384.92455422,0.0,1.0
2020-04-24,103.02,103.54,100.8,102.05,936857,72.9866200378635,73.3550246429857,71.4138157621495,72.2994037552317,1322365.77183504,0.0,1.0
2020-04-27,102.68,104.56,102.12,104.32,908978,72.7457401037451,74.0776644453408,72.3489966828443,73.907631550669,1283014.79793722,0.0,1.0
2020-04-28,106.32,106.72,102.69,105.76,1512317,75.3245723396005,75.6079604973868,72.7528248076898,74.9278289186997,2134622.71933096,0.0,1.0
2020-04-29,107.29,110.06,106.73,108.41,1364642,76.0117886222323,77.9742516149025,75.6150452013315,76.805275464034,1926180.69951819,0.0,1.0
2020-04-30,103.74,106.3,103.1,106.08,1218734,73.4967187218788,75.3104029317112,73.0432976694207,75.1545394449287,1720232.78533608,0.0,1.0
2020-05-01,100.68,102.27,99.82,102.27,1053246,71.3287993148136,72.4552672420141,70.719514775573,72.4552672420141,1486647.86591995,0.0,1.0
2020-05-04,100.83,100.94,98.35,100.21,931716,71.4350698739834,71.5130016173747,69.6780632957083,70.9958182294147,1315109.29359663,0.0,1.0
2020-05-05,102.41,103.37,101.01,101.59,1356697,72.5544530972394,73.2345846759265,71.5625945449873,71.9735073737774,1914966.39887547,0.0,1.0
2020-05-06,100.51,102.73,99.69,102.48,1731470,71.2083593477544,72.7811636234684,70.6274136242925,72.604046024852,2443955.33465536,0.0,1.0
2020-05-07,98.72,102.95,98.48,101.72,1340571,69.9401973416607,72.9370271102509,69.7701644469889,72.065608525058,1892204.68557599,0.0,1.0
2020-05-08,101.26,101.69,99.65,100.0,1018552,71.7397121436037,72.044354413224,70.5990748085138,70.8470394465769,1437677.57687045,0.0,1.0
2020-05-11,98.73,100.56,97.43,100.56,1047389,69.9472820456053,71.2437828674777,69.0262705327998,71.2437828674777,1478380.75970669,0.0,1.0
2020-05-12,99.26,99.69,97.78,99.0,1410632,70.3227713546722,70.6274136242925,69.2742351708629,70.1385690521111,1991095.19751168,0.0,1.0
2020-05-13,95.96,98.53,95.0,98.53,1870782,67.9848190529352,69.8055879667122,67.304687474248,69.8055879667122,2640593.0503429,0.0,1.0
2020-05-14,98.0,98.09,92.39,94.7,1501581,69.4300986576453,69.4938609931472,65.4555797446924,67.0921463559083,2119468.94567456,0.0,1.0
2020-05-15,97.35,97.41,95.1,97.13,2760760,68.9695929012426,69.0121011249105,67.3755345136946,68.8137294144601,3896789.50816538,0.0,1.0
2020-05-18,103.24,104.2,100.64,101.24,1367056,73.1424835246459,73.8226151033331,71.300460499035,71.7255427357144,1929588.04020434,0.0,1.0
2020-05-19,102.86,104.14,101.87,102.53,1404592,72.873264774749,73.7801068796651,72.1718790842279,72.6394695445752,1982569.78833837,0.0,1.0
2020-05-20,103.25,104.86,102.69,104.24,1400108,73.1495682285906,74.2902055636805,72.7528248076898,73.8509539191117,1976240.66007129,0.0,1.0
2020-05-21,101.04,103.58,100.82,102.69,1196676,71.5838486568213,73.3833634587643,71.4279851700388,72.7528248076898,1689098.10395446,0.0,1.0
2020-05-22,102.12,102.18,100.87,101.06,803840,72.3489966828443,72.3915049065122,71.4634086897621,71.5980180647106,1134613.39567498,0.0,1.0
2020-05-26,105.35,106.77,104.35,104.9,1080188,74.6373560569687,75.6433840171101,73.9288856625029,74.3185443794591,1524676.27220264,0.0,1.0
2020-05-27,106.5,108.43,104.79,107.93,1244039,75.4520970106043,76.8194448719233,74.2406126360679,76.4652096746904,1755950.57989415,0.0,1.0
2020-05-28,107.76,108.73,107.34,108.45,1092606,76.3447697076312,77.031985990263,76.0472121419556,76.8336142798126,1542204.17470499,0.0,1.0
2020-05-29,107.57,108.65,105.41,106.83,2275159,76.2101603326827,76.9753083587058,74.6798642806367,75.6858922407781,3211367.7830047,0.0,1.0
2020-06-01,108.42,109.54,107.3,107.58,915546,76.8123601679786,77.6058470097803,76.018873326177,76.2172450366274,1292285.47466741,0.0,1.0
2020-06-02,110.41,110.97,108.66,109.21,1135938,78.2222162529655,78.6189596738663,76.9823930626504,77.3720517796066,1603366.9280656,0.0,1.0
2020-06-03,113.04,113.76,111.29,111.56,783987,80.0854933904105,80.5955920744258,78.8456702000954,79.0369572066011,1106591.05323826,0.0,1.0
2020-06-04,111.13,112.47,109.32,112.32,952334,78.7323149369809,79.681665265565,77.4499835229978,79.5753947063951,1344211.42709586,0.0,1.0
2020-06-05,114.87,117.41,114.73,115.24,1124669,81.3819942122828,83.1815090142259,81.2828083570576,81.6441282582352,1587460.82939439,0.0,1.0
2020-06-08,117.41,117.91,115.17,115.17,1219822,83.1815090142259,83.5357442114588,81.5945353306226,81.5945353306226,1721768.48818054,0.0,1.0
2020-06-09,115.0,115.94,113.0,115.94,1380292,81.4740953635634,82.1400575343612,80.0571545746319,82.1400575343612,1948270.54282321,0.0,1.0
2020-06-10,112.94,114.77,112.24,114.08,1377498,80.0146463509639,81.3111471728363,79.5187170748379,80.8223026006549,1944326.83533476,0.0,1.0
2020-06-11,105.0,109.5,104.01,108.72,1454692,74.3893914189057,77.5775081940017,73.6880057283846,77.0249012863184,2053285.51674616,0.0,1.0
2020-06-12,105.07,107.44,103.13,107.02,1069875,75.1563106209149,76.8515657477025,73.7686334285234,76.5511407885249,1495706.28628912,1.0125,1.0
2020-06-15,106.02,106.76,102.19,102.9,1194984,75.8358432666736,76.3651634328436,73.0962537579832,73.6041149984976,1670611.12822985,0.0,1.0
2020-06-16,107.98,110.86,107.33,109.21,1035886,77.2378264095022,79.2978832724339,76.7728830202988,78.1176423613792,1448188.99598447,0.0,1.0
2020-06-17,107.18,108.9,106.47,108.41,759469,76.6655883920211,77.8959001296054,76.1577271515067,77.5454043438982,1061752.5949683,0.0,1.0
2020-06-18,107.73,107.78,105.8,106.25,752460,77.0590020290393,77.0947669051319,75.6784778118663,76.0003616966994,1051953.87515468,0.0,1.0
2020-06-19,103.76,110.18,103.5,110.18,3208289,74.2192708672897,78.811480957575,74.0332935116084,78.811480957575,4485251.10459841,0.0,1.0
2020-06-22,106.75,107.35,102.77,103.54,1310502,76.3580104576251,76.7871889707358,73.5111263206569,74.0619054124824,1832107.5635887,0.0,1.0
2020-06-23,107.26,107.99,105.96,107.84,1834486,76.7228121937692,77.2449793847207,75.7929254153625,77.137684756443,2564647.49836138,0.0,1.0
2020-06-24,105.27,105.93,102.84,105.83,1733598,75.2993701252852,75.771466489707,73.5611971471865,75.6999367375219,2423604.09066315,0.0,1.0
2020-06-25,104.92,105.07,103.48,104.8,1160701,75.0490159926372,75.1563106209149,74.0189875611714,74.9631802900151,1622682.82014447,0.0,1.0
2020-06-26,104.12,105.69,103.35,104.79,2398438,74.4767779751562,75.5997950844627,73.9259988833307,74.9560273147965,3353063.48300007,0.0,1.0
2020-06-29,106.56,106.57,103.69,105.0,819924,76.2221039284733,76.2292569036918,74.1692000407601,75.1062397943853,1146269.8736575,0.0,1.0
2020-06-30,107.5,107.99,105.59,106.07,2290930,76.8944835990135,77.2449793847207,75.5282653322776,75.8716081427662,3202765.18513689,0.0,1.0
2020-07-01,110.0,110.77,107.15,107.47,995684,78.6827274036418,79.2335064954673,76.6441294663656,76.873024673358,1391985.80951746,0.0,1.0
2020-07-02,109.97,111.66,109.27,111.0,837302,78.6612684779862,79.8701212899149,78.1605602126903,79.398024925493,1170564.65935035,0.0,1.0
2020-07-06,108.43,111.85,107.95,110.91,1038031,77.5597102943352,80.0060278190666,77.2163674838466,79.3336481485264,1451187.74816028,0.0,1.0
2020-07-07,107.09,107.52,105.79,106.95,1388040,76.6012116150545,76.9087895494506,75.6713248366478,76.5010699619953,1940507.21217034,0.0,1.0
2020-07-08,107.9,108.48,106.63,107.05,1153843,77.1806026077541,77.5954751704278,76.2721747550029,76.5725997141805,1613095.20129987,0.0,1.0
2020-07-09,106.67,107.59,104.2,107.42,971486,76.300786655877,76.9588603759802,74.5340017769043,76.8372597972654,1358156.52972718,0.0,1.0
2020-07-10,107.51,107.98,106.06,106.3,903168,76.9016365742321,77.2378264095022,75.8644551675477,76.036126572792,1262646.62243268,0.0,1.0
2020-07-13,108.51,109.05,107.04,107.51,1134293,77.6169340960833,78.003194757883,76.565446738962,76.9016365742321,1585763.91690033,0.0,1.0
2020-07-14,108.78,109.64,107.61,108.63,919484,77.8100644269832,78.4252202957753,76.9731663264172,77.7027697987055,1285456.71124408,0.0,1.0
2020-07-15,109.2,111.25,109.01,110.22,1208596,78.1104893861607,79.5768493059559,77.974582857009,78.840092858449,1689640.97187418,0.0,1.0
2020-07-16,109.7,110.0,108.72,108.99,1554452,78.4681381470864,78.6827274036418,77.7671465756721,77.9602769065719,2173154.46022637,0.0,1.0
2020-07-17,111.51,112.34,110.08,110.08,1187450,79.7628266616372,80.3565236047738,78.7399512053899,78.7399512053899,1660078.44809348,0.0,1.0
2020-07-20,109.21,111.18,108.82,111.18,1038127,78.1176423613792,79.5267784794263,77.8386763278572,79.5267784794263,1451321.95804787,0.0,1.0
2020-07-21,111.11,111.34,108.54,108.54,1613365,79.4767076528967,79.6412260829225,77.6383930217389,77.6383930217389,2255515.99259618,0.0,1.0
2020-07-22,114.45,115.18,109.92,110.77,1086673,81.86580137588,82.3879685668314,78.6255036018937,79.2335064954673,1519190.22057778,0.0,1.0
2020-07-23,114.95,115.065,113.85,114.21,1329362,82.2234501368056,82.3057093518185,81.4366228627692,81.6941299706357,1858474.21442119,0.0,1.0
2020-07-24,114.57,116.02,114.265,115.4,1520512,81.9516370785021,82.9888184851865,81.7334713343375,82.5453340216387,2125705.67288519,0.0,1.0
2020-07-27,114.01,114.94,113.275,114.37,1033508,81.5510704662654,82.2162971615871,81.0253267877047,81.8085775741319,1444864.50522733,0.0,1.0
2020-07-28,114.63,116.48,111.01,112.14,1763871,81.9945549298132,83.3178553452381,79.4051779007116,80.2134641004035,2465926.33990239,0.0,1.0
2020-07-29,115.22,115.455,113.46,114.97,1107432,82.4165804677055,82.5846753853405,81.1576568292472,82.2377560872427,1548211.71074913,0.0,1.0
2020-07-30,114.7,114.99,113.4,114.01,923988,82.0446257563428,82.2520620376797,81.1147389779361,81.5510704662654,1291753.39180344,0.0,1.0
2020-07-31,115.63,115.88,113.6,114.48,1032299,82.7098524516645,82.8886768321273,81.2577984823064,81.8872603015355,1443174.29945552,0.0,1.0
2020-08-03,113.87,115.82,113.6776,115.31,821515,81.4509288132062,82.8457589808163,81.3133055700021,82.4809572446721,1148494.12294035,0.0,1.0
2020-08-04,115.64,116.07,113.32,113.68,1023756,82.717005426883,83.0245833612791,81.057515176188,81.3150222840545,1431231.0174798,0.0,1.0
2020-08-05,115.5,116.48,115.21,116.18,1146774,82.6168637738239,83.3178553452381,82.409427492487,83.1032660886827,1603212.6003065,0.0,1.0
2020-08-06,116.94,117.41,114.84,115.36,834294,83.6468922052897,83.9830820405598,82.144767409402,82.5167221207647,1166359.41620591,0.0,1.0
2020-08-07,118.86,119.47,115.9,115.9,1101761,85.0202634472442,85.4565949355735,82.9029827825644,82.9029827825644,1540283.54124378,0.0,1.0
2020-08-10,120.23,121.06,119.05,119.4,888081,86.0002210521804,86.593917995317,85.1561699763959,85.4065241090439,1241554.69978636,0.0,1.0
2020-08-11,117.39,121.47,117.27,120.94,749835,83.9687760901228,86.887189979276,83.8829403875006,86.5080822926949,1048284.07354093,0.0,1.0
2020-08-12,118.81,119.49,117.755,118.22,615243,84.9844985711516,85.4709008860105,84.2298596855985,84.5624730332594,860121.81114184,0.0,1.0
2020-08-13,118.16,118.945,117.35,118.07,552529,84.5195551819483,85.0810637366015,83.9401641892487,84.4551784049817,772446.406035322,0.0,1.0
2020-08-14,117.71,119.06,116.845,118.14,462550,84.1976712971152,85.1633229516144,83.5789389407138,84.5052492315113,646653.994834005,0.0,1.0
2020-08-17,117.04,118.36,116.75,117.71,1112900,83.7184219574748,84.6626146863185,83.510985676138,84.1976712971152,1555856.08226303,0.0,1.0
2020-08-18,116.53,117.675,116.12,117.0,815299,83.3536202213307,84.1726358838504,83.0603482373717,83.6898100566008,1139804.03271899,0.0,1.0
2020-08-19,117.02,117.42,115.87,117.25,719127,83.7041160070378,83.9902350157783,82.8815238569088,83.8686344370636,1005353.68574855,0.0,1.0
2020-08-20,115.46,116.8193,115.18,116.34,777909,82.5882518729498,83.5605557944022,82.3879685668314,83.2177136921789,1087532.07754259,0.0,1.0
2020-08-21,115.83,116.11,114.82,115.91,1179739,82.8529119560348,83.0531952621531,82.130461458965,82.9101357577829,1649298.31847687,0.0,1.0
2020-08-24,117.97,118.145,115.58,116.12,719666,84.3836486527965,84.5088257191205,82.6740875755719,83.0603482373717,1006107.21834658,0.0,1.0
2020-08-25,117.0,118.25,116.33,118.25,563979,83.6898100566008,84.5839319589149,83.2105607169604,84.5839319589149,788453.731169576,0.0,1.0
2020-08-26,115.74,116.915,115.19,116.33,912677,82.7885351790681,83.6290097672434,82.3951215420499,83.2105607169604,1275940.39140226,0.0,1.0
2020-08-27,117.02,117.82,116.27,116.64,845657,83.7041160070378,84.2763540245188,83.1676428656493,83.4323029487343,1182245.11362953,0.0,1.0
2020-08-28,117.86,118.225,116.42,117.41,555276,84.3049659253929,84.5660495208686,83.274937493927,83.9830820405598,776286.76604788,0.0,1.0
2020-08-31,118.67,119.08,117.835,118.0,1004371,84.8843569180924,85.1776289020515,84.2870834873466,84.4051075784521,1404130.40632456,0.0,1.0
2020-09-01,117.79,118.6,116.94,118.05,905025,84.2548950988633,84.8342860915628,83.6468922052897,84.4408724545446,1265242.74494573,0.0,1.0
2020-09-02,120.46,121.06,117.3,117.79,1071491,86.1647394822062,86.593917995317,83.9043993131562,84.2548950988633,1497965.48606352,0.0,1.0
2020-09-03,119.12,121.9,118.12,121.01,952975,85.2062408029255,87.1947679136721,84.4909432810742,86.5581531192245,1332277.78775686,0.0,1.0
2020-09-04,118.81,120.08,117.31,119.59,802465,84.9844985711516,85.8929264239028,83.9115522883747,85.5424306381956,1121861.848372,0.0,1.0
2020-09-08,118.08,119.74,116.69,119.22,1101163,84.4623313802002,85.6497252664733,83.4680678248269,85.2777705551106,1539447.52548567,0.0,1.0
2020-09-09,119.71,121.425,118.62,119.1,713542,85.6282663408178,86.8550015907927,84.8485920419999,85.1919348524885,997545.74593416,0.0,1.0
2020-09-10,117.92,119.925,117.8,119.26,718740,84.347883776704,85.7820553080158,84.2620480740818,85.3063824559847,1004812.65213921,0.0,1.0
2020-09-11,118.44,118.82,117.35,118.19,616169,84.7198384880666,84.9916515463701,83.9401641892487,84.5410141076038,861416.377349204,0.0,1.0
2020-09-14,120.38,121.26,118.68,119.0,621009,86.1075156804581,86.7369774996873,84.891509893311,85.1204051003034,868182.792515125,0.0,1.0
2020-09-15,118.56,121.45,117.78,120.61,1422903,84.8056741906888,86.872884028839,84.2477421236448,86.2720341104839,1989246.37165991,0.0,1.0
2020-09-16,119.04,120.8185,118.0,118.61,2717609,85.1490170011774,86.4211736437899,84.4051075784521,84.8414390667814,3799270.81666165,0.0,1.0
2020-09-17,116.86,118.865,115.85,118.65,1245797,83.5896684035416,85.0238399348534,82.8672179064718,84.8700509676554,1741648.70133438,0.0,1.0
2020-09-18,112.03,115.65,111.79,114.82,2000059,80.8590201138743,83.4717993052715,80.6857971840579,82.8727366729898,2771077.4809594,1.0125,1.0
2020-09-21,111.3,112.04,109.65,110.46,1033190,80.3321337023495,80.86623773595,79.1412260598618,79.7258534479921,1431482.54254121,0.0,1.0
2020-09-22,112.01,112.93,111.24,111.48,873070,80.8445848697229,81.5086061006858,80.2888279698954,80.4620508997118,1209636.62387021,0.0,1.0
2020-09-23,111.9,112.66,111.51,112.43,1162128,80.7651910268904,81.3137303046423,80.4837037659388,81.1477249969016,1610125.86668312,0.0,1.0
2020-09-24,112.99,114.666,110.67,111.97,672547,81.5519118331398,82.7615852930243,79.8774235115814,80.8157143814202,931812.434826573,0.0,1.0
2020-09-25,114.72,114.96,111.79,112.05,716363,82.800560452233,82.9737833820493,80.6857971840579,80.8734553580257,992519.40942368,0.0,1.0
2020-09-28,114.81,115.79,114.36,115.56,875125,82.8655190509141,83.572846014331,82.5407260575084,83.4068407065903,1212483.82198955,0.0,1.0
2020-09-29,114.4,115.66,113.7,115.09,839318,82.5695965458111,83.4790169273471,82.0643630005133,83.0676124690332,1162873.2998196,0.0,1.0
2020-09-30,115.04,116.19,114.29,115.08,836306,83.0315243586548,83.8615508973583,82.4902027029786,83.0603948469575,1158700.1802403,0.0,1.0
2020-10-01,113.44,115.62,112.54,114.84,1242713,81.8767048265456,83.4501464390444,81.2271188397341,82.8871719171412,1721776.21239948,0.0,1.0
2020-10-02,114.16,114.86,111.539,112.45,1997710,82.3963736159947,82.9016071612925,80.5046348699583,81.162160241053,2767822.94646678,0.0,1.0
2020-10-05,114.51,115.25,113.49,114.48,888138,82.6489903886436,83.1830944222442,81.912792936924,82.6273375224166,1230513.30574964,0.0,1.0
2020-10-06,115.4,117.625,114.45,114.89,1022367,83.2913587533794,84.8972796652188,82.6056846561895,82.9232600275196,1416487.29911268,0.0,1.0
2020-10-07,114.51,116.64,113.86,116.1,1523812,82.6489903886436,84.1863438907641,82.1798449537243,83.7965922986772,2111238.27767866,0.0,1.0
2020-10-08,121.87,122.93,118.67,118.99,2758665,87.9611602363462,88.7262281763686,85.6515211721277,85.8824850785495,3822124.47683336,0.0,1.0
2020-10-09,120.29,122.53,119.57,122.44,846439,86.8207759483883,88.4375232933412,86.3011071589391,88.3725646946601,1172739.43013971,0.0,1.0
2020-10-12,120.78,121.06,119.59,120.22,612560,87.1744394300967,87.3765328482159,86.3155424030905,86.7702525938585,848700.574201306,0.0,1.0
2020-10-13,119.07,120.7,118.25,119.85,1021970,85.940226055155,87.1166984534913,85.348381044949,86.5032005770582,1415937.25645897,0.0,1.0
2020-10-14,119.4,120.44,117.95,119.68,929848,86.1784075836525,86.9290402795235,85.1318523826785,86.3805010017716,1288302.42183612,0.0,1.0
2020-10-15,117.94,118.78,117.5,117.89,1464523,85.1246347606028,85.7309150149602,84.8070593892728,85.0885466502244,2029093.49456546,0.0,1.0
2020-10-16,119.3,120.12,117.66,118.04,1678639,86.1062313628957,86.6980763731017,84.9225413424837,85.1968109813597,2325750.75613279,0.0,1.0
2020-10-19,118.17,119.79,117.74,119.11,1603556,85.2906400683435,86.4598948446042,84.9802823190892,85.9690965434577,2221723.41968778,0.0,1.0
2020-10-20,121.34,122.29,119.64,119.64,1082212,87.578626266335,88.2643003635249,86.3516305134689,86.3516305134689,1499402.41904065,0.0,1.0
2020-10-21,121.46,123.25,120.73,121.03,1067064,87.6652377312432,88.9571920827904,87.1383513197183,87.3548799819888,1478414.89733176,0.0,1.0
2020-10-22,123.03,123.2384,120.41,120.99,690912,88.7984043971254,88.9488196411826,86.9073874132965,87.3260094936861,957257.103177765,0.0,1.0
2020-10-23,125.15,125.605,123.75,124.46,962554,90.3285402771701,90.6569420816137,89.3180731865745,89.830524353948,1333616.5151165,0.0,1.0
2020-10-26,124.24,125.22,122.87,123.87,1196041,89.671736668283,90.3790636316999,88.6829224439144,89.4046846514827,1657112.25589053,0.0,1.0
2020-10-27,127.17,130.89,125.05,125.56,2352209,91.786499936458,94.471455348612,90.2563640564133,90.6244627822731,3258980.55527863,0.0,1.0
2020-10-28,122.15,126.405,121.91,124.14,1876529,88.1632536544653,91.2343518476683,87.9900307246489,89.5995604475262,2599926.92928921,0.0,1.0
2020-10-29,123.47,125.35,120.16,121.66,906036,89.1159797684554,90.4728927186838,86.7269468614044,87.8095901727568,1255310.94659634,0.0,1.0
2020-10-30,123.42,123.53,120.9128,122.75,1100519,89.079891658077,89.1592855009095,87.2702894512618,88.5963109790062,1524766.72851549,0.0,1.0
2020-11-02,125.7,126.0,123.18,124.87,897505,90.7255094913327,90.9420381536032,88.9066687282606,90.126446859051,1243491.26428194,0.0,1.0
2020-11-03,126.46,128.13,125.48,127.42,784217,91.2740487690846,92.4793916557236,90.5667218056677,91.9669404883501,1086530.9817788,0.0,1.0
2020-11-04,125.17,129.07,124.545,126.07,929644,90.3429755213215,93.1578481308378,89.8918741415913,90.9925615081329,1288019.78027099,0.0,1.0
2020-11-05,125.13,128.53,125.04,126.25,720583,90.3141050330187,92.7680965387509,90.2491464343376,91.1224787054952,998366.210427875,0.0,1.0
2020-11-06,123.86,125.46,122.82,125.23,1238816,89.397467029407,90.5522865615163,88.646834333536,90.3862812537756,1716376.92720675,0.0,1.0
2020-11-09,128.81,131.5,127.96,128.19,1230505,92.97018995687,94.9117302952287,92.356692080437,92.5226973881777,1704862.05442337,0.0,1.0
2020-11-10,132.0,132.62,128.95,129.15,1101534,95.2726113990128,95.7201039677052,93.0712366659296,93.2155891074432,1526173.0088518,0.0,1.0
2020-11-11,130.06,132.6,129.63,132.6,1511299,93.8723927163304,95.7056687235538,93.562034967076,95.7056687235538,2093901.54285271,0.0,1.0
2020-11-12,128.5,129.79,125.94,129.79,1741777,92.7464436725239,93.6775169202869,90.8987324211491,93.6775169202869,2413228.32054105,0.0,1.0
2020-11-13,130.7,131.46,128.9,129.09,1188241,94.3343205291741,94.882859806926,93.0351485555512,93.1722833749891,1646305.37251785,0.0,1.0
2020-11-16,135.2,135.28,132.705,133.0,1950098,97.5822504632313,97.6399914398368,95.7814537553485,95.9943736065811,2701856.62196163,0.0,1.0
2020-11-17,132.84,135.6,132.77,133.91,1331895,95.8788916533702,97.8709553462586,95.8283682988404,96.6511772154682,1845337.68328955,0.0,1.0
2020-11-18,130.2,133.33,130.14,133.33,1128369,93.9734394253899,96.2325551350787,93.9301336929358,96.2325551350787,1563352.84414743,0.0,1.0
2020-11-19,129.66,131.06,128.2,130.5,2108639,93.5836878333031,94.5941549238987,92.5299150102534,94.1899680876604,2921514.8394986,0.0,1.0
2020-11-20,129.86,130.67,129.34,130.16,1759928,93.7280402748167,94.312667662947,93.3527239268812,93.9445689370872,2438376.49234843,0.0,1.0
2020-11-23,130.41,130.98,129.86,130.22,1279385,94.1250094889793,94.5364139472932,93.7280402748167,93.9878746695413,1772585.19022551,0.0,1.0
2020-11-24,131.71,131.92,130.855,131.64,1418904,95.063300358818,95.2148704224074,94.4461936713471,95.0127770042882,1965888.46731182,0.0,1.0
2020-11-25,132.24,132.34,129.92,131.42,1389333,95.4458343288292,95.5180105495861,93.7713460072708,94.8539893186232,1924917.90984854,0.0,1.0
2020-11-27,128.53,132.445,128.275,132.36,526913,92.7680965387509,95.5937955813807,92.584047175821,95.5324457937374,730036.83827565,0.0,1.0
2020-11-30,125.81,129.14,125.43,128.6,2370473,90.8049033341652,93.2083714853676,90.5306336952892,92.8186198932807,3284285.28834513,0.0,1.0
2020-12-01,126.24,128.19,126.19,127.0,1131799,91.1152610834195,92.5226973881777,91.0791729730411,91.6638003611714,1568105.10183568,0.0,1.0
2020-12-02,128.75,128.85,124.25,125.81,1619227,92.9268842244159,92.9990604451727,89.6789542903587,90.8049033341652,2243435.5567818,0.0,1.0
2020-12-03,126.83,128.63,126.22,127.96,1137606,91.5411007858848,92.8402727595077,91.1008258392682,92.356692080437,1576150.68795685,0.0,1.0
2020-12-04,125.93,127.55,125.06,126.61,671377,90.8915147990734,92.060769575334,90.263581678489,91.3823131002198,930191.40232067,0.0,1.0
2020-12-07,124.85,126.59,124.51,125.32,835176,90.1120116148996,91.3678778560684,89.8666124643264,90.4512398524567,1157134.56764913,0.0,1.0
2020-12-08,124.63,124.91,123.13,124.23,749810,89.9532239292346,90.1553173473537,88.8705806178822,89.6645190462073,1038860.15662446,0.0,1.0
2020-12-09,124.98,125.49,124.38,124.75,800568,90.2058407018835,90.5739394277433,89.7727833773425,90.0398353941428,1109185.25742326,0.0,1.0
2020-12-10,124.22,125.33,123.33,124.91,856885,89.6573014241316,90.4584574745324,89.0149330593959,90.1553173473537,1187212.34087189,0.0,1.0
2020-12-11,125.07,125.38,123.51,123.51,1113746,90.2707993005646,90.4945455849108,89.1448502567581,89.1448502567581,1543092.70881939,0.0,1.0
2020-12-14,123.52,126.79,123.22,125.93,961370,89.1520678788338,91.5122302975821,88.9355392165633,90.8915147990734,1331976.08564044,0.0,1.0
2020-12-15,124.8,125.08,123.0,123.62,1057688,90.0759235045212,90.2780169226403,88.7767515308983,89.2242440995907,1465424.46931865,0.0,1.0
2020-12-16,123.55,125.39,123.28,125.26,1037956,89.1737207450609,90.5017632069865,88.9788449490174,90.4079341200026,1438085.8253815,0.0,1.0
2020-12-17,123.55,124.99,123.335,124.37,876353,89.1737207450609,90.2130583239592,89.0185418704337,89.7655657552669,1214185.21337181,0.0,1.0
2020-12-18,121.7,123.75,120.74,123.52,2555558,88.6215726562711,90.1143764684762,87.9225035539702,89.9468911627166,3509432.2892045,1.085,1.0
2020-12-21,118.34,120.7,116.86,120.29,1319380,86.174830798218,87.8933756747077,85.0970992655041,87.5948149122667,1811844.91752119,0.0,1.0
2020-12-22,118.92,119.18,117.7,118.28,925605,86.5971850475248,86.7865162627313,85.7087847300174,86.1311389793242,1271091.50880126,0.0,1.0
2020-12-23,118.58,121.0,118.54,119.87,710623,86.3495980737932,88.1118347691767,86.3204701945307,87.28897218001,975866.445469586,0.0,1.0
2020-12-24,119.72,119.93,118.11,118.59,353245,87.1797426327755,87.3326639989039,86.0073454924584,86.3568800436088,485095.391691381,0.0,1.0
2020-12-28,119.23,120.91,118.8,120.65,539512,86.8229261118094,88.046297040836,86.5098014097372,87.8569658256295,740887.443451996,0.0,1.0
2020-12-29,119.24,120.28,118.93,119.58,527293,86.8302080816251,87.587532942451,86.6044670173404,87.0777950553566,724107.643055452,0.0,1.0
2020-12-30,119.66,120.05,118.73,118.73,442273,87.1360508138817,87.4200476366915,86.4588276210277,86.4588276210277,607353.519991853,0.0,1.0
2020-12-31,121.41,121.525,119.22,119.73,553433,88.4103955316177,88.4941381844975,86.8156441419938,87.1870246025912,760004.523517491,0.0,1.0
2021-01-04,119.39,121.92,118.91,121.71,839810,86.9394376288596,88.7817759922151,86.5899030777091,88.6288546260868,1153273.11326795,0.0,1.0
2021-01-05,119.58,120.46,118.335,119.83,816169,87.0777950553566,87.7186083991325,86.1711898133101,87.2598443007475,1120807.99655016,0.0,1.0
2021-01-06,121.72,122.2,120.3,121.02,640496,88.6361365959024,88.9856711470529,87.6020968820823,88.126398708808,879564.206136711,0.0,1.0
2021-01-07,118.76,122.145,118.64,121.91,1079648,86.4806735304746,88.9456203130669,86.393289892687,88.7744940223995,1482631.79789895,0.0,1.0
2021-01-08,118.19,119.24,117.07,118.78,860924,86.0656012509834,86.8302080816251,85.2500206316324,86.4952374701059,1182268.01510711,0.0,1.0
2021-01-11,117.98,118.93,117.09,118.01,726495,85.9126798848551,86.6044670173404,85.2645845712637,85.934525794302,997662.745649138,0.0,1.0
2021-01-12,119.26,119.86,115.9848,117.3,1236300,86.8447720212563,87.2816902101944,84.4597812672397,85.417505937392,1697754.90876886,0.0,1.0
2021-01-13,121.83,122.09,118.99,119.38,1018328,88.7162382638744,88.9055694790809,86.6481588362342,86.9321556590439,1398423.81358632,0.0,1.0
2021-01-14,121.7,122.745,121.275,121.89,944039,88.6215726562711,89.3825385020049,88.3120889391067,88.7599300827682,1296406.08777743,0.0,1.0
2021-01-15,123.52,123.85,121.25,122.18,1670217,89.9468911627166,90.1871961666325,88.2938840145676,88.9711072074216,2293633.51165509,0.0,1.0
2021-01-19,120.88,124.58,120.67,124.58,865476,88.0244511313891,90.7187799631739,87.8715297652608,90.7187799631739,1188519.07095497,0.0,1.0
2021-01-20,122.25,122.44,120.12,120.33,1027314,89.022080996131,89.1604384226281,87.4710214254009,87.6239427915292,1410763.8812157,0.0,1.0
2021-01-21,122.53,122.85,121.55,122.02,795947,89.2259761509688,89.4589991850691,88.5123431090366,88.8545956903714,1093038.03799227,0.0,1.0
2021-01-22,121.91,122.25,119.82,121.92,964284,88.7744940223995,89.022080996131,87.2525623309319,88.7817759922151,1324207.63119572,0.0,1.0
2021-01-25,123.45,124.22,120.77,120.77,674231,89.8959173740072,90.456629049811,87.9443494634171,87.9443494634171,925890.956801855,0.0,1.0
2021-01-26,122.79,123.9,122.25,123.79,976442,89.4153073661753,90.2236060157107,89.022080996131,90.1435043477387,1340903.66304948,0.0,1.0
2021-01-27,120.71,122.815,120.41,121.34,1287761,87.9006576445233,89.4335122907144,87.6821985500543,88.3594217429083,1768423.97401204,0.0,1.0
2021-01-28,121.1,123.04,120.72,120.84,669934,88.1846544673331,89.5973566115662,87.907939614339,87.9953232521266,919990.080927892,0.0,1.0
2021-01-29,118.72,121.03,118.25,120.56,984199,86.4515456512121,88.1336806786236,86.1092930698773,87.7914280972888,1351556.00053013,0.0,1.0
2021-02-01,119.56,120.22,117.79,118.86,701280,87.0632311157254,87.5438411235572,85.7743224583581,86.553493228631,963036.125876746,0.0,1.0
2021-02-02,119.72,121.855,119.53,120.08,581786,87.1797426327755,88.7344431884135,87.0413852062785,87.4418935461384,798940.416851085,0.0,1.0
2021-02-03,118.42,119.78,117.91,119.31,767004,86.233086556743,87.2234344516693,85.8617060961457,86.8811818703345,1053291.9243269,0.0,1.0
2021-02-04,119.7,120.05,118.21,118.42,830811,87.1651786931443,87.4200476366915,86.0801651906147,86.233086556743,1140915.19332618,0.0,1.0
2021-02-05,121.72,122.57,119.845,120.7,1056744,88.6361365959024,89.2551040302313,87.270767255471,87.8933756747077,1451178.76996848,0.0,1.0
2021-02-08,121.0,122.4,120.17,121.93,826454,88.1118347691767,89.1313105433656,87.5074312744791,88.7890579620307,1134931.92216424,0.0,1.0
2021-02-09,121.33,121.51,120.41,121.07,451307,88.3521397730927,88.4832152297741,87.6821985500543,88.1628085578862,619759.50385161,0.0,1.0
2021-02-10,122.16,122.68,121.18,122.14,479200,88.9565432677903,89.3352056982033,88.2429102258582,88.9419793281591,658063.69997738,0.0,1.0
2021-02-11,121.99,122.635,121.6,121.75,992624,88.8327497809245,89.302436834033,88.5487529581148,88.6579825053493,1363125.67221692,0.0,1.0
2021-02-12,120.94,122.19,120.52,121.76,743610,88.0681429502829,88.9783891772372,87.7623002180263,88.6652644751649,1021166.00154462,0.0,1.0
2021-02-16,120.6,121.25,119.86,120.83,944269,87.8205559765513,88.2938840145676,87.2816902101944,87.9880412823109,1296721.93638135,0.0,1.0
2021-02-17,120.15,121.12,119.45,121.12,1164056,87.4928673348478,88.1992184069643,86.9831294477534,88.1992184069643,1598545.48902519,0.0,1.0
2021-02-18,120.0,120.79,119.85,120.6,1336427,87.3836377876133,87.9589134030484,87.2744082403788,87.8205559765513,1835254.7920903,0.0,1.0
2021-02-19,120.18,121.885,120.18,120.77,1446846,87.5147132442947,88.7562890978604,87.5147132442947,87.9443494634171,1986888.21380942,0.0,1.0
2021-02-22,122.15,122.33,119.48,119.97,1269334,88.9492612979747,89.0803367546561,87.0049753572003,87.3617918781664,1743119.00781947,0.0,1.0
2021-02-23,125.62,126.65,122.81,122.84,2170277,91.4761048239998,92.2261477150102,89.4298713058066,89.4517172152535,2980343.30675252,0.0,1.0
2021-02-24,123.9,126.75,123.83,125.65,1524995,90.2236060157107,92.2989674131665,90.1726322270013,91.4979507334467,2094206.70314483,0.0,1.0
2021-02-25,121.24,124.17,120.91,123.14,676388,88.286602044752,90.4202192007328,88.046297040836,89.6701763097225,928853.067404633,0.0,1.0
2021-02-26,117.72,121.45,117.67,121.45,1704722,85.7233486696486,88.4395234108803,85.6869388205705,88.4395234108803,2341017.66851594,0.0,1.0
2021-03-01,119.1,119.804,118.43,118.43,986918,86.7282605042062,87.2409111792269,86.2403685265587,86.2403685265587,1355289.88033029,0.0,1.0
2021-03-02,117.97,119.49,117.81,119.31,870613,85.9053979150395,87.0122573270159,85.7888863979893,86.8811818703345,1195573.48086062,0.0,1.0
2021-03-03,117.8,118.3,115.68,117.52,690906,85.7816044281737,86.1457029189554,84.2378268272592,85.5777092733359,948789.9805855,0.0,1.0
2021-03-04,120.07,121.7,117.535,118.24,1481098,87.4346115763227,88.6215726562711,85.5886322280594,86.1020111000616,2033924.93720596,0.0,1.0
2021-03-05,123.16,123.81,120.4543,120.61,871217,89.6847402493538,90.15806828737,87.7144576763376,87.827837946367,1196402.92675958,0.0,1.0
2021-03-08,124.74,125.19,121.67,122.8,1035486,90.835291480224,91.1629801219276,88.5997267468242,89.4225893359909,1421986.11943818,0.0,1.0
2021-03-09,124.63,125.745,124.19,124.74,683192,90.755189812252,91.5671294466953,90.4347831403641,90.835291480224,938196.69306124,0.0,1.0
2021-03-10,126.23,126.685,124.17,124.22,553693,91.9203049827535,92.2516346093649,90.4202192007328,90.456629049811,760361.569765392,0.0,1.0
2021-03-11,125.9,127.2762,125.2951,125.6,732082,91.6799999788376,92.6821446648652,91.2395136246899,91.4615408843686,1005335.12021461,0.0,1.0
2021-03-12,127.36,127.5,125.22,125.68,645020,93.5332612969166,93.6360773818849,91.9616439981147,92.2994682772964,878294.481138851,1.085,1.0
2021-03-15,131.0,131.03,127.36,127.36,1184141,96.2064795060935,96.228511524301,93.5332612969166,93.5332612969166,1612391.09669505,0.0,1.0
2021-03-16,129.89,131.0,129.1678,129.9,843162,95.3912948324159,96.2064795060935,94.8609107141007,95.3986388384851,1148095.45642925,0.0,1.0
2021-03-17,129.53,130.82,129.19,130.25,956736,95.1269106139259,96.0742873968485,94.8772144075742,95.655679050906,1302744.02143633,0.0,1.0
2021-03-18,129.99,130.49,128.48,129.64,716619,95.4647348931076,95.831935196566,94.3557899766633,95.2076946806867,975787.592290538,0.0,1.0
2021-03-19,129.93,131.4,128.7,130.18,2171622,95.4206708566926,96.5002397488602,94.517358110185,95.6042710084218,2956999.19028823,0.0,1.0
2021-03-22,127.66,129.305,126.54,128.93,896312,93.7535814789916,94.9616704773696,92.9310527992448,94.6862702497759,1220467.40097753,0.0,1.0
2021-03-23,128.78,129.435,127.24,127.54,742438,94.5761101587383,95.0571425562688,93.4451332240865,93.6654534061616,1010944.15365069,0.0,1.0
2021-03-24,130.53,131.18,128.16,128.29,1143453,95.8613112208427,96.3386716153385,94.12078178245,94.2162538613491,1556988.09237181,0.0,1.0
2021-03-25,132.7,133.54,130.51,131.12,946666,97.454960537852,98.071857047662,95.8466232087043,96.2946075789235,1289032.15912963,0.0,1.0
2021-03-26,133.24,133.92,132.07,132.73,587161,97.851536865587,98.3509292782904,96.9922881554944,97.4769925560595,799510.504852516,0.0,1.0
2021-03-29,134.02,135.11,132.85,132.95,667024,98.4243693389821,99.2248660005213,97.5651206288895,97.6385606895812,908256.330016374,0.0,1.0
2021-03-30,133.53,134.0,132.04,133.37,471290,98.0645130415929,98.4096813268438,96.9702561372869,97.9470089444862,641734.219118678,0.0,1.0
2021-03-31,133.14,133.53,132.245,133.4,1375498,97.7780968048953,98.0645130415929,97.1208082617049,97.9690409626937,1872953.24519787,0.0,1.0
2021-04-01,133.03,133.0683,131.62,132.84,736959,97.6973127381345,97.7254402813794,96.6618078823819,97.5577766228203,1003483.64783357,0.0,1.0
2021-04-05,134.42,135.49,133.16,133.3,702233,98.7181295817488,99.5039382311497,97.7927848170337,97.895600902002,956198.828522494,0.0,1.0
2021-04-06,135.13,135.45,133.11,134.04,436914,99.2395540126597,99.474562206873,97.7560647866879,98.4390573511204,594925.978934452,0.0,1.0
2021-04-07,135.7,136.09,134.67,135.41,789974,99.6581623586022,99.9445785952997,98.901729733478,99.4451861825964,1075671.76900435,0.0,1.0
2021-04-08,134.95,136.15,134.85,136.15,611336,99.1073619034146,99.9886426317148,99.033921842723,99.9886426317148,832428.505971135,0.0,1.0
2021-04-09,135.46,135.95,135.0,135.23,612202,99.4819062129422,99.8417625103314,99.1440819337605,99.3129940733513,833607.698896418,0.0,1.0
2021-04-12,135.63,137.14,135.42,136.07,556884,99.606754316118,100.715699232562,99.4525301886655,99.9298905831614,758283.687070988,0.0,1.0
2021-04-13,137.63,137.97,134.83,135.03,626048,101.075555529952,101.325251736303,99.0192338305847,99.166113951968,852461.169154466,0.0,1.0
2021-04-14,138.72,138.83,137.08,137.95,861724,101.876052191491,101.956836258252,100.671635196147,101.310563724165,1173370.4900079,0.0,1.0
2021-04-15,139.48,139.56,138.15,138.15,1056888,102.434196652748,102.492948701301,101.457443845548,101.457443845548,1439116.45775615,0.0,1.0
2021-04-16,140.68,141.49,139.875,140.21,779362,103.315477381048,103.91034187265,102.72428489248,102.970309095797,1061221.88987835,0.0,1.0
2021-04-19,139.7,140.35,138.92,139.75,969591,102.595764786269,103.073125180765,102.022932312874,102.632484816615,1320248.09193808,0.0,1.0
2021-04-20,141.67,141.98,140.3,140.51,876282,104.042533981895,104.270198170039,103.036405150419,103.190629277872,1193193.45837543,0.0,1.0
2021-04-21,140.14,141.84,139.9,141.53,905114,102.918901053313,104.167382085071,102.742644907653,103.939717896927,1232452.68519039,0.0,1.0
2021-04-22,138.16,140.275,138.0,140.1,1107490,101.464787851617,103.018045135246,101.347283754511,102.889525029036,1508018.906261,0.0,1.0
2021-04-23,137.83,138.78,137.35,137.89,1142959,101.222435651335,101.920116227906,100.869923360015,101.26649968775,1556315.43497563,0.0,1.0
2021-04-26,137.53,138.07,136.55,138.07,705086,101.00211546926,101.398691796995,100.282402874481,101.398691796995,960083.629233617,0.0,1.0
2021-04-27,136.25,139.26,136.225,136.62,889419,100.062082692406,102.272628519226,100.043722677234,100.333810916966,1211081.51548795,0.0,1.0
2021-04-28,136.58,136.84,135.08,135.64,643075,100.304434892689,100.495379050487,99.2028339823138,99.6140983221872,875646.062848233,0.0,1.0
2021-04-29,139.56,139.57,137.085,137.24,915102,102.492948701301,102.50029270737,100.675307199182,100.789139293254,1246052.89181595,0.0,1.0
2021-04-30,140.02,140.17,139.07,139.89,711453,102.830772980483,102.94093307152,102.133092403912,102.735300901583,968753.284378278,0.0,1.0
2021-05-03,140.44,141.95,139.1,139.28,1266125,103.139221235388,104.248166151832,102.155124422119,102.287316531364,1724024.99136759,0.0,1.0
2021-05-04,140.63,141.25,139.43,140.32,836614,103.278757350702,103.73408572699,102.397476622402,103.051093162558,1139179.34179327,0.0,1.0
2021-05-05,138.88,141.01,137.48,141.01,711800,101.993556288597,103.55782958133,100.965395438914,103.55782958133,969225.778541189,0.0,1.0
2021-05-06,141.3,141.55,139.225,139.67,743542,103.770805757336,103.954405909065,102.246924497984,102.573732768062,1012447.42038223,0.0,1.0
2021-05-07,141.69,142.83,140.59,140.59,654153,104.057221994034,104.894438685919,103.249381326425,103.249381326425,890730.473040248,0.0,1.0
2021-05-10,144.15,145.43,142.41,142.41,929949,105.863847487049,106.803880263902,104.585990431014,104.585990431014,1266269.37837678,0.0,1.0
2021-05-11,142.23,144.62,140.94,144.35,675888,104.453798321769,106.2090157723,103.506421538846,106.010727608432,920326.036817422,0.0,1.0
2021-05-12,138.6,142.831,138.48,142.45,837115,101.787924118661,104.895173086526,101.699796045831,104.61536645529,1139861.53077199,0.0,1.0
2021-05-13,140.26,141.4239,138.5,138.74,908472,103.007029126143,103.861797992533,101.714484057969,101.890740203629,1237025.12149882,0.0,1.0
2021-05-14,141.12,142.71,140.6,140.6,714714,103.638613648091,104.806310613089,103.256725332494,103.256725332494,973193.640185844,0.0,1.0
2021-05-17,140.77,142.59,140.54,141.73,479885,103.38157343567,104.718182540259,103.212661296079,104.08659801831,653437.640819383,0.0,1.0
2021-05-18,137.84,141.0,137.61,140.715,1536145,101.229779657404,103.550485575261,101.060867517813,103.34118140229,2091698.97945652,0.0,1.0
2021-05-19,138.8,138.98,136.16,137.44,1352152,101.934804240044,102.066996349289,99.9959866377839,100.936019414637,1841164.05578255,0.0,1.0
2021-05-20,140.36,141.17,138.88,139.25,904109,103.080469186834,103.675333678437,101.993556288597,102.265284513157,1231084.22226903,0.0,1.0
2021-05-21,140.67,141.72,139.11,140.42,1985508,103.308133374978,104.079254012241,102.162468428188,103.124533223249,2703576.19710559,0.0,1.0
2021-05-24,142.17,142.885,141.33,141.45,859828,104.409734285354,104.934830719299,103.792837775543,103.880965848373,1170788.79279504,0.0,1.0
2021-05-25,138.77,141.9,138.73,141.49,1078917,101.912772221837,104.211446121486,101.88339619756,103.91034187265,1469112.34799988,0.0,1.0
2021-05-26,137.83,139.59,137.82,138.92,1345218,101.222435651335,102.514980719508,101.215091645266,102.022932312874,1831722.34245239,0.0,1.0
2021-05-27,137.94,138.61,137.59,138.42,1399729,101.303219718096,101.79526812473,101.046179505675,101.655732009416,1905947.49897678,0.0,1.0
2021-05-28,137.99,138.93,137.77,138.58,744033,101.339939748442,102.030276318943,101.17837161492,101.773236106522,1013115.99281446,0.0,1.0
2021-06-01,138.07,138.8,137.14,138.68,626118,101.398691796995,101.934804240044,100.715699232562,101.846676167214,852556.484979838,0.0,1.0
2021-06-02,137.44,138.72,137.17,138.72,730607,100.936019414637,101.876052191491,100.73773125077,101.876052191491,994834.417508628,0.0,1.0
2021-06-03,137.66,138.23,136.55,137.04,875152,101.097587548159,101.516195894102,100.282402874481,100.642259171871,1191654.78862303,0.0,1.0
2021-06-04,137.34,138.45,137.31,138.18,836469,100.862579353946,101.677764027623,100.840547335738,101.479475863756,1138981.90186929,0.0,1.0
2021-06-07,137.85,138.49,137.44,137.59,710692,101.237123663473,101.7071400519,100.936019414637,101.046179505675,967717.065191055,0.0,1.0
2021-06-08,137.48,138.13,136.53,138.03,963365,100.965395438914,101.44275583341,100.267714862343,101.369315772718,1311770.4300988,0.0,1.0
2021-06-09,138.99,139.915,137.15,137.58,1307503,102.074340355358,102.753660916756,100.723043238631,101.038835499606,1780367.53739806,0.0,1.0
2021-06-10,138.16,139.57,138.07,139.57,1152669,101.464787851617,102.50029270737,101.398691796995,102.50029270737,1569537.10160901,0.0,1.0
2021-06-11,138.63,138.68,136.6,138.0,833418,101.809956136868,101.846676167214,100.319122904827,101.347283754511,1134827.49353785,0.0,1.0
2021-06-14,138.38,139.08,137.525,138.87,838542,101.626355985139,102.140436409981,100.998443466225,101.986212282528,1141804.61195488,0.0,1.0
2021-06-15,137.63,138.62,136.8901,138.37,1206255,101.075555529952,101.802612130799,100.532172520894,101.61901197907,1642502.72758386,0.0,1.0
2021-06-16,135.57,138.25,135.01,138.02,1547628,99.562690279703,101.53088390624,99.1514259398297,101.361971766649,2107334.85978103,0.0,1.0
2021-06-17,134.51,136.07,134.28,135.26,967105,98.7842256363713,99.9298905831614,98.6153134967804,99.3350260915588,1316863.01848282,0.0,1.0
2021-06-18,131.84,133.97,131.74,132.25,1651780,97.6202006744083,99.1973474237748,97.5461562260812,97.9237829125492,2230795.20115236,1.085,1.0
2021-06-21,132.91,133.27,131.43,132.01,962382,98.4124762715079,98.6790362854854,97.3166184362673,97.7460762365643,1299735.52608423,0.0,1.0
2021-06-22,131.75,132.95,131.61,132.91,776411,97.5535606709139,98.4420940508387,97.449898443256,98.4124762715079,1048574.22472842,0.0,1.0
2021-06-23,130.56,131.75,130.29,131.75,1016166,96.6724317358218,97.5535606709139,96.4725117253387,97.5535606709139,1372372.97725737,0.0,1.0
2021-06-24,130.23,130.86,129.335,130.56,828056,96.4280850563424,96.894565080803,95.7653872438152,96.6724317358218,1118322.87053083,0.0,1.0
2021-06-25,131.27,131.32,129.57,130.0,1065079,97.198147318944,97.2351695431075,95.9393916973838,96.2577828251902,1438431.94738291,0.0,1.0
2021-06-28,131.0,131.99,130.54,131.55,1120863,96.9982273084609,97.7312673468989,96.6576228461564,97.4054717742598,1513770.4788466,0.0,1.0
2021-06-29,129.49,130.99,129.12,130.44,1329054,95.8801561387221,96.9908228636282,95.606191679912,96.5835783978293,1794940.78223029,0.0,1.0
2021-06-30,129.6,130.12,128.86,129.49,1309157,95.9616050318819,96.3466361631827,95.4136761142616,95.8801561387221,1768069.08495987,0.0,1.0
2021-07-01,111.88,112.18,110.56,111.3,2696180,97.3380913262821,97.5990980066351,96.1896619327293,96.8334784109332,3098978.15223086,0.0,1.175
2021-07-02,111.74,111.99,110.64,111.65,1480977,97.2162882087841,97.4337937757449,96.2592637141567,97.1379862046782,1702228.84486807,0.0,1.0
2021-07-06,112.3,113.18,111.23,112.7,2023915,97.7035006787762,98.4691202744781,96.7725768521841,98.0515095859135,2326279.53881874,0.0,1.0
2021-07-07,113.96,114.01,111.745,111.9,1875125,99.1477376433957,99.1912387567879,97.2206383201233,97.355491771639,2155260.9275723,0.0,1.0
2021-07-08,114.23,114.84,113.0,113.4,1720819,99.3826436557133,99.9133572390976,98.3125162662664,98.6605251734036,1977902.24871624,0.0,1.0
2021-07-09,115.6,115.68,114.08,114.67,1127498,100.574574162658,100.644175944086,99.2521403155369,99.7654534535643,1295941.54273231,0.0,1.0
2021-07-12,116.0,116.16,114.84,115.22,1147717,100.922583069796,101.06178663265,99.9133572390976,100.243965700878,1319181.17779374,0.0,1.0
2021-07-13,114.9,116.42,114.7075,116.21,834448,99.9655585751682,101.28799242229,99.7980792886084,101.105287746043,959111.083522885,0.0,1.0
2021-07-14,114.9,115.8,114.56,115.0,1363839,99.9655585751682,100.748578616227,99.6697510041015,100.052560801952,1567590.9116455,0.0,1.0
2021-07-15,115.79,116.14,114.77,114.77,1943341,100.739878393549,101.044386187294,99.8524556803486,99.8524556803486,2233668.1161252,0.0,1.0
2021-07-16,117.05,117.36,115.61,115.81,929286,101.836106451031,102.105813354062,100.583274385337,100.757278838905,1068117.48888205,0.0,1.0
2021-07-19,113.9,117.175,112.51,116.55,1376424,99.0955363073251,101.944859234511,97.8862053550233,101.401095317109,1582056.05864824,0.0,1.0
2021-07-20,116.12,116.37,114.03,114.15,1137784,101.026985741937,101.244491308897,99.2086392021447,99.3130418742859,1307764.22863378,0.0,1.0
2021-07-21,115.04,117.195,115.0,116.57,993345,100.087361692666,101.962259679868,100.052560801952,101.418495762466,1141746.63881038,0.0,1.0
2021-07-22,114.88,115.52,114.81,115.03,680766,99.9481581298113,100.504972381231,99.8872565710623,100.078661469988,782469.627688652,0.0,1.0
2021-07-23,116.36,116.6,114.64,114.97,1134159,101.235791086219,101.444596430501,99.739352785529,100.026460133917,1303597.66861114,0.0,1.0
2021-07-26,115.88,116.44,114.75,116.1,1226624,100.818180397654,101.305392867647,99.8350552349917,101.00958529658,1409876.5575748,0.0,1.0
2021-07-27,118.7,119.27,115.455,116.1,1724704,103.271643192972,103.767555885642,100.448420933821,101.00958529658,1982367.65166464,0.0,1.0
2021-07-28,117.69,118.72,115.96,118.57,977131,102.39292070245,103.289043638329,100.887782179082,103.158540298152,1123110.33420154,0.0,1.0
2021-07-29,118.13,118.89,117.43,118.06,982472,102.775730500301,103.436947423862,102.166714912811,102.714828941552,1129249.2575342,0.0,1.0
2021-07-30,117.32,118.66,116.95,117.91,643007,102.071012463348,103.236842302258,101.749104224246,102.584325601376,739069.589096986,0.0,1.0
2021-08-02,117.6,118.69,117.28,117.82,924425,102.314618698344,103.262942970293,102.036211572635,102.50602359727,1062530.27556618,0.0,1.0
2021-08-03,118.13,118.4,117.21,117.78,787806,102.775730500301,103.010636512619,101.975310013886,102.471222706556,905500.961432986,0.0,1.0
2021-08-04,117.79,117.93,116.4,117.6,728418,102.479922929235,102.601726046733,101.270591976933,102.314618698344,837240.639605548,0.0,1.0
2021-08-05,119.33,119.37,117.92,118.36,656432,103.819757221713,103.854558112427,102.593025824054,102.975835621905,754500.228629099,0.0,1.0
2021-08-06,119.58,120.635,118.77,119.51,733178,104.037262788674,104.955136281248,103.332544751721,103.976361229925,842711.763938724,0.0,1.0
2021-08-09,119.9,120.07,119.13,119.32,802623,104.315669914384,104.463573699917,103.645752768144,103.811056999035,922531.560013788,0.0,1.0
2021-08-10,120.0,120.82,119.37,119.91,806192,104.402672141168,105.116090400799,103.854558112427,104.324370137062,926633.753867803,0.0,1.0
2021-08-11,120.18,121.07,120.0,120.17,992722,104.55927614938,105.33359596776,104.402672141168,104.550575926701,1141030.56518441,0.0,1.0
2021-08-12,119.95,120.81,119.855,120.54,491700,104.359171027776,105.107390178121,104.276518912331,104.872484165803,565157.948449995,0.0,1.0
2021-08-13,120.3,120.73,119.905,120.16,851266,104.663678821521,105.037788396693,104.320020025723,104.541875704023,978441.623236188,0.0,1.0
2021-08-16,120.0,121.7,119.94,120.62,866195,104.402672141168,105.881709996501,104.350470805097,104.942085947231,995600.954154248,0.0,1.0
2021-08-17,120.31,120.39,118.94,119.64,771259,104.672379044199,104.741980825627,103.480448537254,104.089464124744,886481.907999993,0.0,1.0
2021-08-18,120.14,120.45,119.415,120.29,812160,104.524475258666,104.794182161697,103.89370911448,104.654978598842,933493.348409901,0.0,1.0
2021-08-19,120.17,121.29,119.87,120.15,937074,104.550575926701,105.525000866685,104.289569246348,104.533175481344,1077068.98390448,0.0,1.0
2021-08-20,121.48,121.85,119.11,119.93,1302602,105.690305097576,106.012213336677,103.628352322787,104.341770582419,1497205.35685755,0.0,1.0
2021-08-23,121.15,121.8825,120.85,121.87,915698,105.403197749187,106.040489060382,105.142191068834,106.029613782034,1052499.4978234,0.0,1.0
2021-08-24,120.49,121.3,119.45,121.3,664511,104.828983052411,105.533701089364,103.924159893854,105.533701089364,763786.197849207,0.0,1.0
2021-08-25,120.78,121.12,119.93,120.33,746044,105.081289510085,105.377097081152,104.341770582419,104.689779489556,857499.891180457,0.0,1.0
2021-08-26,120.49,120.87,120.03,120.78,528319,104.828983052411,105.159591514191,104.428772809203,105.081289510085,607247.675751786,0.0,1.0
2021-08-27,120.65,121.39,120.45,120.77,519021,104.968186615266,105.61200309347,104.794182161697,105.072589287407,596560.592968202,0.0,1.0
2021-08-30,120.4,121.11,120.1,120.65,790133,104.750681048305,105.368396858474,104.489674367952,104.968186615266,908175.60561855,0.0,1.0
2021-08-31,120.34,120.9,119.5,120.4,894931,104.698479712234,105.185692182227,103.967661007246,104.750681048305,1028629.99382613,0.0,1.0
2021-09-01,121.37,121.645,119.146,119.35,900069,105.594602648113,105.83385877177,103.65967312443,103.83715766707,1034535.58979752,0.0,1.0
2021-09-02,122.13,122.14,121.14,121.6,954586,106.255819571674,106.264519794352,105.394497526509,105.794707769717,1097197.20435039,0.0,1.0
2021-09-03,120.75,122.09,120.72,121.77,630639,105.05518884205,106.22101868096,105.029088174015,105.94261155525,724853.860997677,0.0,1.0
2021-09-07,119.28,120.13,118.8,120.09,898283,103.776256108321,104.515775035987,103.358645419756,104.480974145274,1032482.76877671,0.0,1.0
2021-09-08,121.33,121.79,118.75,119.18,1418988,105.559801757399,105.960012000607,103.315144306364,103.689253881537,1630978.94438716,0.0,1.0
2021-09-09,120.57,121.49,120.53,121.46,775787,104.898584833838,105.699005320254,104.863783943125,105.672904652219,891686.37249172,0.0,1.0
2021-09-10,118.77,120.65,118.73,120.57,654813,103.332544751721,104.968186615266,103.297743861007,104.898584833838,752639.356718298,0.0,1.0
2021-09-13,118.05,119.84,117.89,119.84,828045,102.706128718874,104.263468578313,102.566925156019,104.263468578313,951751.501778069,0.0,1.0
2021-09-14,117.42,118.69,117.2,118.46,775164,102.158014690133,103.262942970293,101.966609791207,103.062837848689,890970.298865755,0.0,1.0
2021-09-15,116.88,117.72,116.52,117.22,1175530,101.688202665497,102.419021370486,101.374994649074,101.984010236564,1351149.32507917,0.0,1.0
2021-09-16,117.56,118.46,116.41,117.1,1692586,102.279817807631,103.062837848689,101.279292199611,101.879607564423,1945451.35516612,0.0,1.0
2021-09-17,114.0,118.45,113.95,117.85,3477074,99.90030690508,103.799924148305,99.8564909809988,103.27413305933,3967820.00256141,0.825,1.0
2021-09-20,113.93,114.52,112.49,112.54,1742482,99.8389646113663,100.355992515524,98.5770659978285,98.6208819219096,1988411.78925246,0.0,1.0
2021-09-21,113.38,114.75,112.67,114.75,1661520,99.3569894464734,100.557545766298,98.7348033245207,100.557545766298,1896023.0040131,0.0,1.0
2021-09-22,113.95,114.54,112.98,113.9,776219,99.8564909809988,100.373518885157,99.006462053824,99.8126750569176,885772.714232776,0.0,1.0
2021-09-23,113.75,114.96,113.55,114.65,542266,99.6812272846741,100.741572647439,99.5059635883494,100.469913918135,618800.141011944,0.0,1.0
2021-09-24,113.71,114.27,113.2,113.6,763330,99.6461745454091,100.136912895118,99.1992521197811,99.5497795124305,871064.59124977,0.0,1.0
2021-09-27,112.6,114.96,112.34,113.97,681567,98.673461030807,100.741572647439,98.4456182255849,99.8740173506312,777761.754764429,0.0,1.0
2021-09-28,111.43,112.7,110.55,112.37,1012122,97.6481684073076,98.7610928789694,96.8770081434788,98.4719077800336,1154970.50584269,0.0,1.0
2021-09-29,113.13,113.71,111.36,111.58,958310,99.1379098260675,99.6461745454091,97.5868261135939,97.7796161795511,1093563.60740514,0.0,1.0
2021-09-30,111.71,113.6499,111.66,113.59,1602845,97.8935375821621,99.5935078046636,97.849721658081,99.5410163276143,1829066.75325447,0.0,1.0
2021-10-01,111.67,112.83,111.46,112.74,718025,97.8584848428972,98.8750142815804,97.6744579617562,98.7961456182343,819365.350676792,0.0,1.0
2021-10-04,113.01,113.49,111.26,111.27,1011145,99.0327516082727,99.453384479452,97.4991942654316,97.5079574502478,1153855.61437288,0.0,1.0
2021-10-05,113.79,114.6,112.51,113.45,1076319,99.716280023939,100.426097994054,98.5945923674609,99.418331740187,1228228.11862413,0.0,1.0
2021-10-06,115.28,115.39,112.42,113.3,848079,101.021994561558,101.118389594537,98.5157237041148,99.2868839679435,967774.864714492,0.0,1.0
2021-10-07,115.06,116.66,114.7,115.61,1117997,100.829204495601,102.231314066198,100.513729842216,101.311179660494,1275788.45299342,0.0,1.0
2021-10-08,114.13,115.3,113.966,114.94,657411,100.014228307691,101.039520931191,99.8705120767048,100.724046277806,750196.434043078,0.0,1.0
2021-10-11,112.15,114.2,111.57,114.2,753388,98.2791177140765,100.075570601405,97.7708529947348,100.075570601405,859719.400878363,0.0,1.0
2021-10-12,112.8,113.08,111.85,112.15,814187,98.8487247271317,99.0940939019863,98.0162221695894,98.2791177140765,929099.427974633,0.0,1.0
2021-10-13,113.97,114.17,112.09,112.91,738583,99.8740173506312,100.049281046956,98.2265386051791,98.9451197601103,842824.858185881,0.0,1.0
2021-10-14,115.06,115.09,113.93,114.25,698358,100.829204495601,100.85549405005,99.8389646113663,100.119386525486,796922.596800867,0.0,1.0
2021-10-15,115.04,115.64,114.68,115.22,869853,100.811678125968,101.337469214943,100.496203472584,100.969415452661,992621.995588263,0.0,1.0
2021-10-18,113.71,114.66,113.565,114.22,559580,99.6461745454091,100.478677102951,99.5191083655737,100.093096971037,638557.798031711,0.0,1.0
2021-10-19,114.47,114.88,113.76,114.45,561060,100.312176591443,100.671467168909,99.6899904694903,100.294650221811,640246.681732142,0.0,1.0
2021-10-20,115.47,116.17,114.49,114.54,856039,101.188495073067,101.801918010203,100.329702961075,100.373518885157,976858.320292479,0.0,1.0
2021-10-21,115.4,115.81,115.11,115.54,788649,101.127152779353,101.486443356819,100.873020419682,101.24983736678,899957.055041121,0.0,1.0
2021-10-22,116.0,116.66,115.66,115.81,944106,101.652943868327,102.231314066198,101.354995584575,101.486443356819,1077354.88843155,0.0,1.0
2021-10-25,115.65,116.7812,115.155,115.84,1026452,101.346232399759,102.337523866171,100.912454751355,101.512732911267,1171323.00815834,0.0,1.0
2021-10-26,116.37,117.29,115.61,115.72,769879,101.977181706528,102.783394709621,101.311179660494,101.407574693472,878537.901624172,0.0,1.0
2021-10-27,113.82,116.09,113.82,115.19,1186076,99.7425695783877,101.731812531673,99.7425695783877,100.943125898212,1353475.96207559,0.0,1.0
2021-10-28,114.41,114.66,113.725,113.95,549196,100.259597482546,100.478677102951,99.6593193226335,99.8564909809988,626708.224825444,0.0,1.0
2021-10-29,113.35,114.8099,112.6357,114.1,762051,99.3306998920247,100.610037243347,98.704745600601,99.9879387532423,869605.076214059,0.0,1.0
2021-11-01,112.97,113.55,112.22,113.46,741405,98.9976988690077,99.5059635883494,98.3404600077901,99.4270949250033,846045.148593054,0.0,1.0
2021-11-02,113.08,113.41,111.76,113.22,626007,99.0940939019863,99.3832790009221,97.9373535062433,99.2167784894136,714360.147740158,0.0,1.0
2021-11-03,113.26,114.01,112.21,112.62,891490,99.2518312286786,99.9090700898962,98.3316968229739,98.6909874004395,1017312.79060597,0.0,1.0
2021-11-04,113.4,113.59,112.585,113.32,728348,99.3745158161059,99.5410163276143,98.6603162535827,99.304410337576,831145.314487295,0.0,1.0
2021-11-05,114.13,114.835,113.5,114.09,523360,100.014228307691,100.632032837236,99.4621476642682,99.9791755684261,597225.79287658,0.0,1.0
2021-11-08,112.33,114.37,112.03,114.28,735186,98.4368550407687,100.224544743281,98.1739594962817,100.145676079935,838948.413638339,0.0,1.0
2021-11-09,112.5,113.0,111.85,112.28,711773,98.5858291826447,99.0239884234564,98.0162221695894,98.3930391166875,812230.958180108,0.0,1.0
2021-11-10,113.17,113.55,112.31,112.5,1034711,99.1729625653324,99.5059635883494,98.4193286711362,98.5858291826447,1180747.66388933,0.0,1.0
2021-11-11,112.49,113.19,111.684,112.99,754790,98.5770659978285,99.1904889349649,97.8707533016399,99.0152252386402,861319.275843231,0.0,1.0
2021-11-12,111.96,112.46,111.69,112.46,469090,98.112617202568,98.5507764433797,97.8760112125296,98.5507764433797,535296.253402008,0.0,1.0
2021-11-15,113.2,113.35,111.904,112.62,1619450,99.1992521197811,99.3306998920247,98.0635433675971,98.6909874004395,1848015.34369072,0.0,1.0
2021-11-16,112.79,113.8,112.72,113.25,1271428,98.8399615423155,99.7250432087553,98.7786192486019,99.2430680438623,1450874.34153448,0.0,1.0
2021-11-17,112.75,113.13,111.94,112.65,1267346,98.8049088030506,99.1379098260675,98.0950908329355,98.7172769548882,1446216.21770667,0.0,1.0
2021-11-18,111.38,112.97,111.03,112.73,1278108,97.6043524832264,98.9976988690077,97.2976410146581,98.7873824334181,1458497.14093912,0.0,1.0
2021-11-19,111.18,111.5,110.175,111.5,1661559,97.4290887869017,97.7095107010212,96.54838871287,97.7095107010212,1896067.50838088,0.0,1.0
2021-11-22,112.94,113.54,110.755,111.15,1718105,98.971409314559,99.4972004035332,97.0566534322117,97.402799232453,1960594.27711368,0.0,1.0
2021-11-23,112.25,113.419,112.16,113.23,1140810,98.3667495622388,99.3911658672567,98.2878808988927,99.2255416742299,1301821.2258704,0.0,1.0
2021-11-24,112.18,112.85,111.6,112.19,945181,98.3054072685252,98.8925406512129,97.7971425491835,98.3141704533414,1078581.61138963,0.0,1.0
2021-11-26,110.66,111.35,110.15,111.08,784157,96.9734031764574,97.5780629287777,96.5264807508294,97.3414569387393,894831.064782788,0.0,1.0
2021-11-29,111.49,111.9,110.54,111.33,1401020,97.7007475162049,98.0600380936706,96.8682449586626,97.5605365591452,1598756.64998461,0.0,1.0
2021-11-30,108.34,110.98,108.22,110.63,1726190,94.9403442990909,97.253825090577,94.8351860812961,96.9471136220087,1969820.3748961,0.0,1.0
2021-12-01,109.15,111.72,109.09,110.44,1503154,95.6501622692059,97.9023007669784,95.5975831603085,96.7806131105003,1715305.60124122,0.0,1.0
2021-12-02,110.0,110.98,109.45,109.55,1472614,96.3950329785859,97.253825090577,95.913057813693,96.0006896618553,1680455.2578553,0.0,1.0
2021-12-03,111.89,111.91,109.79,110.63,2037809,98.0512749088544,98.0688012784868,96.211006097445,96.9471136220087,2325420.54370993,0.0,1.0
2021-12-06,114.19,115.09,112.72,112.97,1011488,100.066807416588,100.85549405005,98.7786192486019,98.9976988690077,1154247.02458183,0.0,1.0
2021-12-07,115.01,116.03,113.89,113.93,1289746,100.78538857152,101.679233422776,99.8039118721014,99.8389646113663,1471777.70074021,0.0,1.0
2021-12-08,114.52,116.17,114.41,115.01,664179,100.355992515524,101.801918010203,100.259597482546,100.78538857152,757919.653559642,0.0,1.0
2021-12-09,115.23,116.06,113.99,114.56,627103,100.978178637477,101.705522977224,99.8915437202637,100.391045254789,715610.834588584,0.0,1.0
2021-12-10,116.22,116.52,115.28,115.82,559542,101.845733934284,102.108629478771,101.021994561558,101.495206541635,638514.434801566,0.0,1.0
2021-12-13,117.17,117.78,115.58,115.93,905864,102.678236491826,103.212790765617,101.284890106045,101.591601574613,1033715.50297759,0.0,1.0
2021-12-14,117.46,118.0,116.87,117.8,987063,102.932368851497,103.405580831574,102.415340947339,103.230317135249,1126374.73783655,0.0,1.0
2021-12-15,119.6,119.74,117.62,117.63,1506364,104.807690402172,104.930374989599,103.072579808557,103.081342993373,1718968.65305093,0.0,1.0
2021-12-16,120.33,120.83,119.6156,119.84,995393,105.447402893757,105.885562134569,104.821360970485,105.018006837761,1135880.41433964,0.0,1.0
2021-12-17,116.6,119.78,116.34,119.03,1796657,102.954276813538,105.762120726634,102.7247046697,105.09989338864,2034788.76918742,0.885,1.0
2021-12-20,117.13,117.28,114.48,115.8,885439,103.422250799054,103.554696266653,101.082380871474,102.247900986344,1002796.48981444,0.0,1.0
2021-12-21,116.48,118.338,116.0,117.66,992678,102.848320439459,104.488878298117,102.424494943142,103.89022478457,1124249.11700977,0.0,1.0
2021-12-22,116.7,117.3,116.11,116.19,420334,103.042573791937,103.572355662333,102.521621619382,102.592259202101,476045.735222487,0.0,1.0
2021-12-23,116.82,117.77,116.33,116.6,643775,103.148530166016,103.987351460809,102.71587497186,102.954276813538,729101.959853014,0.0,1.0
2021-12-27,117.85,117.92,116.5,117.32,415521,104.057989043529,104.119796928408,102.865979835139,103.590015058013,470594.81256663,0.0,1.0
2021-12-28,118.73,118.8,117.77,118.19,500544,104.835002453442,104.896810338322,103.987351460809,104.358198770086,566886.895876147,0.0,1.0
2021-12-29,119.38,119.5371,118.31,118.7,452042,105.408932813037,105.547647366103,104.464155144165,104.808513359922,511956.363847425,0.0,1.0
2021-12-30,119.32,119.73,118.79,119.73,387441,105.355954625998,105.717972237435,104.887980640482,105.717972237435,438793.044817538,0.0,1.0
2021-12-31,119.54,120.12,118.63,119.47,560854,105.550207978476,106.062330453192,104.746705475043,105.488400093597,635190.478958335,0.0,1.0
2022-01-03,119.18,119.75,117.77,119.75,713641,105.232338856239,105.735631633115,103.987351460809,105.735631633115,808228.110335851,0.0,1.0
2022-01-04,119.38,120.83,119.29,119.52,762016,105.408932813037,106.689238999827,105.329465532478,105.532548582796,863014.809583091,0.0,1.0
2022-01-05,119.25,120.63,119.22,119.38,695017,105.294146741118,106.512645043028,105.267657647599,105.408932813037,787135.655828764,0.0,1.0
2022-01-06,119.57,120.75,119.04,120.35,874669,105.576697071996,106.618601417107,105.10872308648,106.26541350351,990599.016927768,0.0,1.0
2022-01-07,119.69,120.55,117.73,118.74,1023085,105.682653446075,106.442007460309,103.95203266945,104.843832151282,1158686.30903067,0.0,1.0
2022-01-10,120.15,120.2,118.335,119.94,941639,106.088819546712,106.132968035911,104.486229388765,105.903395892073,1066445.32697608,0.0,1.0
2022-01-11,118.78,120.5,117.89,120.45,820513,104.879150942642,106.397858971109,104.093307834888,106.353710481909,929265.094768938,0.0,1.0
2022-01-12,119.21,119.455,117.665,118.61,1246725,105.258827949759,105.475155546837,103.89463963349,104.729046079363,1411967.9094369,0.0,1.0
2022-01-13,119.83,121.0,119.14,119.55,607956,105.806269215834,106.839343863105,105.197020064879,105.559037676316,688535.452765947,0.0,1.0
2022-01-14,119.38,119.735,118.2,119.67,690334,105.408932813037,105.722387086355,104.367028467926,105.664994050395,781831.963579156,0.0,1.0
2022-01-18,118.38,119.135,117.14,118.64,868164,104.525963029045,105.192605215959,103.431080496894,104.755535172883,983231.833907543,0.0,1.0
2022-01-19,118.67,119.59,117.885,118.56,543575,104.782024266403,105.594356467676,104.088892985968,104.684897590163,615621.292885091,0.0,1.0
2022-01-20,118.36,120.23,118.09,118.98,714335,104.508303633365,106.159457129431,104.269901791687,105.05574489944,809014.094196887,0.0,1.0
2022-01-21,118.46,120.09,118.31,118.95,746502,104.596600611764,106.035841359672,104.464155144165,105.029255805921,845444.559410033,0.0,1.0
2022-01-24,116.88,118.86,113.82,118.0,1227131,103.201508353056,104.949788525361,100.499620814038,104.190434511128,1389776.88959091,0.0,1.0
2022-01-25,117.63,118.46,115.46,115.46,1450108,103.86373569105,104.596600611764,101.947691259786,101.947691259786,1642307.6149253,0.0,1.0
2022-01-26,118.18,119.275,117.03,117.52,1400706,104.349369072246,105.316220985718,103.333953820655,103.766609014811,1586357.79546872,0.0,1.0
2022-01-27,119.81,120.93,118.79,119.01,1373390,105.788609820154,106.777535978226,104.887980640482,105.08223399296,1555421.28949172,0.0,1.0
2022-01-28,120.24,120.26,118.61,119.41,879476,106.168286827271,106.185946222951,104.729046079363,105.435421906557,996043.144334104,0.0,1.0
2022-01-31,120.43,120.54,119.22,119.38,1117385,106.33605108623,106.433177762469,105.267657647599,105.408932813037,1265484.9806382,0.0,1.0
2022-02-01,118.48,120.24,117.19,119.61,986428,104.614260007444,106.168286827271,103.475228986094,105.612015863356,1117170.73209411,0.0,1.0
2022-02-02,120.23,120.74,117.81,118.11,1004900,106.159457129431,106.609771719267,104.022670252169,104.287561187367,1138091.04028005,0.0,1.0
2022-02-03,120.06,121.39,119.57,120.32,871793,106.009352266152,107.183702078862,105.576697071996,106.23892440999,987341.82732498,0.0,1.0
2022-02-04,120.0,120.51,118.915,119.42,949034,105.956374079113,106.406688668949,104.998351863481,105.444251604397,1074820.4720083,0.0,1.0
2022-02-07,119.6,119.99,118.45,119.99,976938,105.603186165516,105.947544381273,104.587770913924,105.947544381273,1106422.91243817,0.0,1.0
2022-02-08,119.93,120.705,119.45,120.41,617281,105.894566194233,106.578867776828,105.470740697917,106.31839169055,699096.403060119,0.0,1.0
2022-02-09,120.52,121.19,120.09,120.62,871415,106.415518366789,107.007108122064,106.035841359672,106.503815345188,986913.726605277,0.0,1.0
2022-02-10,115.88,119.96,115.565,118.96,1847826,102.318538569063,105.921055287753,102.040403087106,105.03808550376,2092739.78962736,0.0,1.0
2022-02-11,116.16,118.0,115.99,116.45,821251,102.565770108581,104.190434511128,102.415665245302,102.821831345939,930100.910459783,0.0,1.0
2022-02-14,116.05,117.72,115.62,116.78,1640087,102.468643432342,103.94320297161,102.088966425225,103.113211374657,1857466.73298815,0.0,1.0
2022-02-15,116.31,118.98,115.84,118.4,1597034,102.69821557618,105.05574489944,102.283219777704,104.543622424725,1808707.4200643,0.0,1.0
2022-02-16,116.49,117.11,115.08,116.25,1581432,102.857150137299,103.404591403374,101.612162741869,102.64523738914,1791037.50623163,0.0,1.0
2022-02-17,118.55,119.13,115.6815,116.08,1820977,104.676067892323,105.188190367039,102.143269066941,102.495132525862,2062332.18057126,0.0,1.0
2022-02-18,119.35,120.135,117.99,117.99,1840338,105.382443719518,106.075574999952,104.181604813288,104.181604813288,2084259.31822759,0.0,1.0
2022-02-22,118.33,120.095,117.84,119.72,960789,104.481814539845,106.040256208592,104.049159345689,105.709142539595,1088133.49835768,0.0,1.0
2022-02-23,117.26,118.99,117.06,118.38,988998,103.537036870973,105.06457459728,103.360442914174,104.525963029045,1120081.36397143,0.0,1.0
2022-02-24,117.74,118.2,114.905,116.52,1850068,103.960862367289,104.367028467926,101.45764302967,102.883639230818,2095278.94786431,0.0,1.0
2022-02-25,121.95,121.99,119.05,119.31,1390446,107.678165157898,107.713483949258,105.11755278432,105.347124928158,1574737.91879117,0.0,1.0
2022-02-28,121.59,122.245,120.0675,120.51,1642836,107.360296035661,107.938641244176,106.015974539532,106.406688668949,1860580.08980946,0.0,1.0
2022-03-01,120.0,122.5,119.18,121.38,1438778,105.956374079113,108.163798539094,105.232338856239,107.174872381023,1629475.91875018,0.0,1.0
2022-03-02,122.37,122.77,119.62,119.91,976978,108.049012467175,108.402200380772,105.620845561196,105.876906798553,1106468.21410163,0.0,1.0
2022-03-03,125.21,126.05,122.51,122.51,1161936,110.556646653714,111.298341272268,108.172628236934,108.172628236934,1315940.84085864,0.0,1.0
2022-03-04,127.88,128.04,124.36,124.36,860611,112.914175976974,113.055451142413,109.806122337321,109.806122337321,974677.747304669,0.0,1.0
2022-03-07,127.11,128.29,126.12,127.85,1212264,112.2342892433,113.276193588411,111.360149157148,112.887686883455,1372939.39382432,0.0,1.0
2022-03-08,126.17,128.24,126.13,127.61,1039369,111.404297646347,113.232045099212,111.368978854987,112.675774135296,1177128.61622534,0.0,1.0
2022-03-09,125.03,127.355,124.41,126.95,1368999,110.397712092596,112.450616840378,109.85027082652,112.093014077861,1550448.29938536,0.0,1.0
2022-03-10,127.3,127.64,124.17,124.51,1283758,112.402053502259,112.702263228816,109.638358078362,109.938567804919,1453909.32200999,0.0,1.0
2022-03-11,126.97,128.11,126.41,126.7,1302674,112.110673473541,113.117259027293,111.616210394505,111.872271631863,1475332.47866035,0.0,1.0
2022-03-14,126.52,128.67,125.875,127.79,916220,111.713337070745,113.611722106329,111.143821560069,112.834708696415,1037657.25238868,0.0,1.0
2022-03-15,127.76,128.52,126.35,128.04,1200161,112.808219602895,113.47927663873,111.563232207466,113.055451142413,1359232.24300284,0.0,1.0
2022-03-16,127.79,128.15,125.29,127.49,1403725,112.834708696415,113.152577818653,110.627284236434,112.569817761217,1589776.93851838,0.0,1.0
2022-03-17,127.78,128.6124,127.0,128.14,1227107,112.825878998575,113.560863046771,112.137162567061,113.143748120813,1389749.70859283,0.0,1.0
2022-03-18,126.07,127.6,125.695,127.21,2188846,112.097428926781,113.457856199392,111.763990869769,113.111080620099,2461678.36195638,0.885,1.0
2022-03-21,127.1,128.1,125.9,125.9,1393624,113.013272123375,113.902440275408,111.946270340936,111.946270340936,1567334.58886696,0.0,1.0
2022-03-22,125.71,127.34,125.49,127.29,1586341,111.777328392049,113.226672479863,111.581711398602,113.182214072261,1784073.12089761,0.0,1.0
2022-03-23,126.96,127.5113,125.13,125.71,1052574,112.888788582091,113.378986984306,111.26161086387,111.777328392049,1183773.84254436,0.0,1.0
2022-03-24,127.79,128.26,126.94,127.18,736236,113.626798148278,114.044707179733,112.87100521905,113.084405575538,828005.364695967,0.0,1.0
2022-03-25,129.85,129.85,127.73,128.09,508403,115.458484541465,115.458484541465,113.573448059156,113.893548593888,571773.740251124,0.0,1.0
2022-03-28,129.7,129.94,128.429,129.75,822979,115.325109318661,115.538509675148,114.194976597427,115.369567726262,925560.590669461,0.0,1.0
2022-03-29,130.59,130.9,129.34,130.0,899764,116.11646897397,116.3921111011,115.005008783929,115.59185976427,1011916.58511714,0.0,1.0
2022-03-30,132.56,132.73,130.23,130.8,1096364,117.868130233475,118.01928881932,115.796368439238,116.303194285897,1233022.12016191,0.0,1.0
2022-03-31,132.21,134.315,131.96,132.23,1149088,117.556921380263,119.428620340292,117.334629342255,117.574704743304,1292317.99111665,0.0,1.0
2022-04-01,134.94,134.97,131.565,132.1,901234,119.984350435313,120.011025479874,116.983407922202,117.459112883539,1013569.81571997,0.0,1.0
2022-04-04,133.63,134.15,131.9,134.15,713577,118.81954015615,119.281907595207,117.281279253133,119.281907595207,802521.995832387,0.0,1.0
2022-04-05,134.29,136.13,133.83,133.86,867282,119.406391136491,121.042460536232,118.997373786556,119.024048831117,975385.812028006,0.0,1.0
2022-04-06,137.61,137.99,134.53,134.75,1543268,122.35842940124,122.696313299013,119.619791492979,119.815408486426,1735631.21494144,0.0,1.0
2022-04-07,136.33,137.78,135.375,137.4,1319353,121.220294166638,122.509587987086,120.371138581447,122.171704089314,1483805.95614412,0.0,1.0
2022-04-08,137.35,137.77,135.4825,136.92,1007286,122.127245681712,122.500696305566,120.466724157791,121.744903376338,1132840.84421727,0.0,1.0
2022-04-11,136.86,138.51,136.09,137.69,912176,121.691553287216,123.15868073807,121.00689381015,122.429562853403,1025875.69956768,0.0,1.0
2022-04-12,137.85,138.35,135.58,136.62,924462,122.571829757728,123.016413833745,120.553418052614,121.478152930728,1039693.10853798,0.0,1.0
2022-04-13,136.63,138.18,135.45,138.0,1073938,121.487044612248,122.865255247899,120.437826192849,122.705204980533,1207800.79397212,0.0,1.0
2022-04-14,137.17,138.02,136.49,136.49,817180,121.967195414346,122.722988343574,121.362561070964,121.362561070964,919038.764638311,0.0,1.0
2022-04-18,137.17,138.03,136.3,137.37,648648,121.967195414346,122.731880025094,121.193619122077,122.145029044753,729499.812287514,0.0,1.0
2022-04-19,137.77,138.0,136.4851,137.53,547964,122.500696305566,122.705204980533,121.358204147019,122.287295949078,616265.887107206,0.0,1.0
2022-04-20,139.12,139.78,138.43,138.7,785158,123.70107331081,124.287924291152,123.087547285907,123.327622686956,883025.329016725,0.0,1.0
2022-04-21,138.28,140.23,138.07,139.03,1017394,122.954172063102,124.688049959566,122.767446751176,123.621048177127,1144208.77274338,0.0,1.0
2022-04-22,136.81,138.29,136.72,138.04,664183,121.647094879614,122.963063744623,121.567069745931,122.740771706615,746971.19828406,0.0,1.0
2022-04-25,135.7,137.34,134.23,137.16,889473,120.660118230858,122.118354000192,119.353041047369,121.958303732826,1000342.84625068,0.0,1.0
2022-04-26,134.52,137.16,134.43,135.04,698651,119.610899811459,121.958303732826,119.530874677776,120.073267250516,785735.519657016,0.0,1.0
2022-04-27,134.37,136.0,133.58,135.12,764439,119.477524588654,120.926868676468,118.775081748548,120.144400702679,859723.77469021,0.0,1.0
2022-04-28,135.52,136.42,133.5,134.0,989083,120.500067963492,121.300319300321,118.703948296385,119.148532372402,1112368.90090892,0.0,1.0
2022-04-29,131.04,135.17,130.87,134.8,1342971,116.516594642385,120.18885911028,116.365436056539,119.859866894028,1510367.86116287,0.0,1.0
2022-05-02,128.74,133.14,127.25,132.18,1238229,114.471507892709,118.383847761654,113.14664734618,117.530246335702,1392570.11980143,0.0,1.0
2022-05-03,129.61,131.68,128.94,129.33,1377969,115.245084184978,117.085662259686,114.649341523116,114.996117102408,1549728.24527018,0.0,1.0
2022-05-04,130.76,131.06,129.495,130.49,1385801,116.267627559815,116.534378005425,115.142829847494,116.027552158767,1558536.47797859,0.0,1.0
2022-05-05,128.83,131.41,127.78,130.5,1516031,114.551533026392,116.845586858637,113.617906466758,116.036443840287,1704999.21362905,0.0,1.0
2022-05-06,129.68,130.0,127.98,128.22,1204386,115.30732595562,115.59185976427,113.795740097164,114.009140453652,1354508.70259634,0.0,1.0
2022-05-09,129.52,130.85,127.8201,129.18,849292,115.165059051295,116.347652693498,113.653562109654,114.862741879604,955153.418460068,0.0,1.0
2022-05-10,128.41,131.63,127.5,129.86,917200,114.178082402538,117.041203852084,113.368939384188,115.467376222986,1031525.92443068,0.0,1.0
2022-05-11,130.11,131.77,128.58,128.64,925707,115.689668260994,117.165687393369,114.329240988384,114.382591077506,1041093.29364037,0.0,1.0
2022-05-12,128.71,130.63,127.63,130.0,873712,114.444832848148,116.152035700051,113.484531243953,115.59185976427,982617.290107037,0.0,1.0
2022-05-13,129.81,130.24,127.91,129.47,764066,115.422917815384,115.805260120758,113.733498326522,115.120600643693,859304.281482828,0.0,1.0
2022-05-16,130.37,130.88,129.23,130.21,871905,115.920851980523,116.374327738059,114.907200287205,115.778585076197,980585.053576891,0.0,1.0
2022-05-17,129.61,131.1,128.625,131.1,1895077,115.245084184978,116.569944731507,114.369253555225,116.569944731507,2131292.03477137,0.0,1.0
2022-05-18,128.31,130.68,128.0,130.68,2063856,114.089165587335,116.196494107653,113.813523460205,116.196494107653,2321108.77484932,0.0,1.0
2022-05-19,128.82,129.37,126.8,127.89,1566337,114.542641344872,115.03168382849,112.746521677765,113.715714963481,1761575.68893912,0.0,1.0
2022-05-20,128.72,129.39,127.08,129.35,1698032,114.453724529668,115.04946719153,112.995488760335,115.013900465449,1909686.03195909,0.0,1.0
2022-05-23,130.79,131.27,128.965,131.27,1438498,116.294302604376,116.721103317352,114.671570726916,116.721103317352,1617801.98347327,0.0,1.0
2022-05-24,134.14,134.6,130.77,131.06,1075225,119.273015913686,119.682033263622,116.276519241336,116.534378005425,1209248.2142346,0.0,1.0
2022-05-25,133.02,134.7,132.325,134.32,1282131,118.27714758341,119.770950078825,117.659175717747,119.433066181052,1441944.35784586,0.0,1.0
2022-05-26,133.19,134.81,133.03,133.83,701414,118.428306169255,119.868758575548,118.28603926493,118.997373786556,788842.918402332,0.0,1.0
2022-05-27,134.3,134.34,132.57,132.76,932176,119.415282818012,119.450849544093,117.877021914995,118.045963863881,1048368.63293947,0.0,1.0
2022-05-31,132.71,133.76,131.8,133.06,1166611,118.001505456279,118.935132015914,117.19236243793,118.312714309491,1312025.17469036,0.0,1.0
2022-06-01,132.56,133.32,131.4,133.01,904242,117.868130233475,118.543898029019,116.836695177116,118.268255901889,1016952.75289908,0.0,1.0
2022-06-02,132.79,133.005,130.58,132.82,553295,118.072638908442,118.263810061129,116.107577292449,118.099313953003,622261.37849746,0.0,1.0
2022-06-03,132.09,133.0,131.8151,132.54,421051,117.450221202019,118.259364220369,117.205788877025,117.850346870434,473533.604456455,0.0,1.0
2022-06-06,132.57,133.329,131.7454,132.32,604399,117.877021914995,118.551900542388,117.143813856829,117.654729876987,679735.321849079,0.0,1.0
2022-06-07,134.05,134.28,131.74,132.21,891325,119.192990780003,119.397499454971,117.139012348808,117.556921380263,1002425.69188091,0.0,1.0
2022-06-08,131.4,133.47,131.3,133.34,653315,116.836695177116,118.677273251824,116.747778361913,118.56168139206,734748.538289827,0.0,1.0
2022-06-09,128.44,131.93,128.37,131.4,744566,114.204757447099,117.307954297694,114.142515676457,116.836695177116,837373.671445324,0.0,1.0
2022-06-10,127.5,128.69,126.53,127.09,725832,113.368939384188,114.427049485107,112.506446276716,113.004380441855,816304.540755961,0.0,1.0
2022-06-13,122.01,126.46,121.49,125.99,916447,108.487406229528,112.444204506074,108.025038790471,112.026295474619,1030679.06548923,0.0,1.0
2022-06-14,119.11,122.54,117.38,122.17,1342703,105.908818588633,108.958665350105,104.370557685616,108.629673133853,1510066.45585569,0.0,1.0
2022-06-15,119.21,120.85,117.92,119.98,1258701,105.997735403836,107.45597117317,104.850708487714,106.682394880901,1415593.8864008,0.0,1.0
2022-06-16,116.61,116.89,114.95,116.87,1534153,104.4728120231,104.723668616586,102.985590790286,104.70575028848,1712384.09176202,0.885,1.0
2022-06-17,115.72,117.4918,114.25,117.48,2224723,103.675446422375,105.262831109301,102.35844930657,105.252259295719,2483181.45176985,0.0,1.0
2022-06-21,117.14,117.77,115.76,116.04,1129535,104.947647717914,105.512075053258,103.711283078587,103.962139672073,1260759.36695258,0.0,1.0
2022-06-22,117.9,118.46,116.21,116.21,1077575,105.628544185948,106.130257372922,104.114445460976,104.114445460976,1202762.88458874,0.0,1.0
2022-06-23,120.37,120.41,118.21,118.44,1135575,107.841457707062,107.877294363274,105.906278271594,106.112339044815,1267501.06736594,0.0,1.0
2022-06-24,122.91,123.471,120.63,120.63,1057908,110.117085376547,110.619694479926,108.074395972442,108.074395972442,1180811.05974944,0.0,1.0
2022-06-27,124.35,124.64,122.3,122.56,712587,111.407205000192,111.667020757732,109.570576369309,109.803514634689,795372.197425178,0.0,1.0
2022-06-28,125.23,126.18,124.6,125.11,852562,112.195611436865,113.046732021908,111.63118410152,112.088101468227,951608.872153434,0.0,1.0
2022-06-29,126.05,126.4,125.18,125.57,799122,112.930262889218,113.243833631076,112.150815616599,112.50022301467,891960.4499532,0.0,1.0
2022-06-30,126.75,127.28,125.06,125.43,1222167,113.557404372934,114.032240067748,112.043305647962,112.374794717926,1364152.94190118,0.0,1.0
2022-07-01,129.16,129.365,126.47,127.32,1005674,115.716562909729,115.900225772818,113.306547779448,114.068076723961,1122508.74528074,0.0,1.0
2022-07-05,124.19,128.7,122.5,128.7,827819,111.263858375343,115.304441363287,109.749759650371,115.304441363287,923991.340145569,0.0,1.0
2022-07-06,126.16,126.68,123.99,124.77,915825,113.028813693802,113.494690224563,111.084675094281,111.783489890422,1022221.48692989,0.0,1.0
2022-07-07,125.34,127.07,124.875,126.46,907000,112.294162241449,113.844097622633,111.87756111298,113.297588615395,1012371.23756767,0.0,1.0
2022-07-08,124.85,125.53,124.255,125.42,582055,111.855163202847,112.464386358457,111.322092941688,112.365835553873,649675.56855838,0.0,1.0
2022-07-11,126.0,126.0,123.72,123.81,631961,112.885467068953,112.885467068953,110.842777664848,110.923410141326,705379.426311466,0.0,1.0
2022-07-12,125.21,127.27,124.87,125.34,799018,112.177693108758,114.023280903695,111.873081530953,112.294162241449,891844.367694429,0.0,1.0
2022-07-13,124.51,125.78,123.8,124.38,663896,111.550551625042,112.688365459785,110.914450977272,111.434082492352,741024.492983711,0.0,1.0
2022-07-14,124.51,124.71,122.45,122.46,791886,111.550551625042,111.729734906104,109.704963830105,109.713922994158,883883.80356396,0.0,1.0
2022-07-15,125.18,125.61,123.36,125.59,869524,112.150815616599,112.536059670882,110.520247758936,112.518141342776,970541.442089076,0.0,1.0
2022-07-18,123.67,125.02,123.47,124.85,611406,110.797981844582,112.00746899175,110.61879856352,111.855163202847,682436.437570342,0.0,1.0
2022-07-19,124.09,124.925,123.68,124.31,548159,111.174266734812,111.922356933245,110.806941008635,111.37136834398,611841.681602929,0.0,1.0
2022-07-20,121.46,124.07,121.17,124.07,1226579,108.818006588849,111.156348406706,108.558190831309,111.156348406706,1369077.5084945,0.0,1.0
2022-07-21,121.52,121.5662,120.17,121.05,1048641,108.871761573168,108.913152911093,107.662274426,108.450680862672,1170467.46078743,0.0,1.0
2022-07-22,123.75,123.79,122.0,122.36,657987,110.869655157007,110.905491813219,109.301801447716,109.624331353627,734429.011569392,0.0,1.0
2022-07-25,124.91,125.06,123.31,123.76,597881,111.908918187166,112.043305647962,110.475451938671,110.87861432106,667340.163052033,0.0,1.0
2022-07-26,126.25,126.8,124.71,124.72,551002,113.10944617028,113.6022001932,111.729734906104,111.738694070157,615014.968734576,0.0,1.0
2022-07-27,126.64,126.93,125.1,125.72,706822,113.45885356835,113.71866932589,112.079142304174,112.634610475466,788937.445292237,0.0,1.0
2022-07-28,129.21,129.68,125.33,126.99,1275584,115.761358729995,116.18243944049,112.285203077395,113.772424310209,1423775.69206342,0.0,1.0
2022-07-29,130.3,131.0,129.35,129.35,754715,116.737907611782,117.365049095498,115.886787026738,115.886787026738,842394.441632727,0.0,1.0
2022-08-01,130.42,130.54,128.58,129.92,1170898,116.845417580419,116.952927549056,115.19693139465,116.397459377764,1306927.73685282,0.0,1.0
2022-08-02,129.9,131.51,129.78,131.08,785531,116.379541049658,117.821966462206,116.272031081021,117.436722407923,876790.507847598,0.0,1.0
2022-08-03,130.42,130.82,127.03,129.52,997531,116.845417580419,117.203784142543,113.808260966421,116.039092815641,1113419.72765393,0.0,1.0
2022-08-04,129.0,131.353,128.88,130.53,788113,115.57321628488,117.681307586572,115.465706316243,116.943968385003,879672.473156747,0.0,1.0
2022-08-05,129.1,129.21,127.32,129.18,731710,115.662807925411,115.761358729995,114.068076723961,115.734481237836,816716.822757045,0.0,1.0
2022-08-08,129.75,130.74,129.13,130.11,543066,116.245153588862,117.132110830118,115.68968541757,116.567683494773,606156.999449751,0.0,1.0
2022-08-09,132.55,132.845,129.91,130.31,997275,118.753719523727,119.018014863294,116.388500213711,116.746866775835,1113133.98670926,0.0,1.0
2022-08-10,132.26,133.355,131.34,132.9,928814,118.493903766188,119.474932230001,117.669660673303,119.067290265586,1036719.49134529,0.0,1.0
2022-08-11,133.33,134.02,132.12,132.5,1765844,119.452534319869,120.070716639532,118.368475469445,118.708923703462,1970991.92462121,0.0,1.0
2022-08-12,134.91,135.02,133.87,133.97,1080338,120.868082240257,120.966633044841,119.936329178736,120.025920819266,1205846.87767517,0.0,1.0
2022-08-15,136.06,136.26,134.19,134.79,709124,121.898386106363,122.077569387424,120.223022428434,120.76057227162,791506.881443147,0.0,1.0
2022-08-16,136.09,136.77,135.67,135.94,649669,121.925263598522,122.534486754132,121.548978708292,121.790876137725,725144.663218688,0.0,1.0
2022-08-17,134.97,136.41,134.7,136.12,1169066,120.921837224576,122.211956848221,120.679939795142,121.952141090681,1304882.90321751,0.0,1.0
2022-08-18,135.44,135.905,135.05,135.23,751243,121.342917935071,121.75951906354,120.993510537,121.154775489956,838519.080070616,0.0,1.0
2022-08-19,136.14,136.54,135.29,135.77,1010118,121.970059418787,122.328425980911,121.208530474275,121.638570348823,1127469.02949215,0.0,1.0
2022-08-22,134.64,136.05,134.36,135.62,827303,120.626184810824,121.889426942309,120.375328217337,121.504182888027,923415.393553962,0.0,1.0
2022-08-23,133.88,134.6,133.245,134.6,693370,119.945288342789,120.590348154611,119.376381425417,120.590348154611,773922.65159018,0.0,1.0
2022-08-24,134.26,134.53,133.44,134.28,662112,120.285736576806,120.52763400624,119.551085124453,120.303654904912,739033.23577553,0.0,1.0
2022-08-25,134.79,134.83,133.48,134.42,581806,120.76057227162,120.796408927832,119.586921780665,120.429083201656,649397.640842663,0.0,1.0
2022-08-26,133.22,135.19,133.17,135.01,750768,119.353983515285,121.118938833744,119.309187695019,120.957673880788,837988.89667718,0.0,1.0
2022-08-29,133.5,134.53,131.61,132.89,813988,119.604840108771,120.52763400624,117.911558102737,119.058331101533,908553.515904337,0.0,1.0
2022-08-30,131.45,133.49,130.89,132.82,581331,117.768211477887,119.595880944718,117.266498290914,118.995616953161,648867.457449232,0.0,1.0
2022-08-31,130.34,131.77,130.1,131.27,1007649,116.773744267994,118.054904727586,116.55872433072,117.606946524932,1124713.19202186,0.0,1.0
2022-09-01,132.74,133.06,129.69,130.23,1147062,118.923943640736,119.210636890435,116.191398604543,116.67519346341,1280322.57608252,0.0,1.0
2022-09-02,131.14,133.92,130.73,132.82,765677,117.490477392242,119.981124999001,117.123151666065,118.995616953161,854629.958177617,0.0,1.0
2022-09-06,131.2,132.83,131.0,131.56,796891,117.54423237656,119.004576117214,117.365049095498,117.866762282471,889470.262267408,0.0,1.0
2022-09-07,135.29,135.37,131.98,131.98,947142,121.208530474275,121.280203786699,118.243047172701,118.243047172701,1057176.75710288,0.0,1.0
2022-09-08,134.68,135.74,134.09,134.84,922207,120.662021467036,121.611692856664,120.133430787904,120.805368091885,1029344.91938651,0.0,1.0
2022-09-09,135.5,135.79,134.0,134.59,781789,121.396672919389,121.656488676929,120.052798311426,120.581388990558,872613.778882905,0.0,1.0
2022-09-12,135.97,136.63,135.21,135.75,824059,121.817753629885,122.409058457389,121.13685716185,121.620652020717,919794.5200207,0.0,1.0
2022-09-13,132.98,135.51,132.07,135.13,1144993,119.13896357801,121.405632083443,118.323679649179,121.065183849425,1278013.20883828,0.0,1.0
2022-09-14,134.05,135.21,133.15,133.42,1042358,120.097594131691,121.13685716185,119.291269366913,119.533166796346,1163454.52971176,0.0,1.0
2022-09-15,130.6,133.38,130.48,133.38,1991919,117.006682533375,119.497330140134,116.899172564738,119.497330140134,2223331.31550667,0.0,1.0
2022-09-16,129.9,130.6,129.27,129.27,2116860,117.172427068357,117.803841224999,116.604154327379,116.604154327379,2346798.82357971,0.885,1.0
2022-09-19,130.9,131.125,128.98,129.27,1187304,118.074447292132,118.277401842481,116.342568462484,116.604154327379,1316272.03992304,0.0,1.0
2022-09-20,128.67,130.29,127.69,130.1,2130431,116.062942193114,117.524214955629,115.178962373814,117.352831113112,2361843.94079804,0.0,1.0
2022-09-21,126.59,130.26,126.57,129.48,1766136,114.186740127662,117.497154348916,114.168699723186,116.793578574371,1957978.27304677,0.0,1.0
2022-09-22,126.58,127.55,125.88,126.34,1279705,114.177719925424,115.052679542486,113.546305768782,113.961235071718,1418709.87619828,0.0,1.0
2022-09-23,125.66,126.07,124.0775,125.34,938943,113.347861319551,113.717689611299,111.920414315428,113.059214847943,1040933.42394321,0.0,1.0
2022-09-26,123.01,125.34,121.81,125.13,1326799,110.957507726548,113.059214847943,109.875083458018,112.869790600951,1470919.34862331,0.0,1.0
2022-09-27,121.7,123.96,121.02,123.54,1333473,109.775861233403,111.814426939134,109.162487481236,111.435578445149,1478318.29581329,0.0,1.0
2022-09-28,123.16,123.89,121.21,123.17,986084,111.092810760114,111.75128552347,109.333871323753,111.101830962352,1093195.00163014,0.0,1.0
2022-09-29,118.22,122.81,118.08,122.61,1259658,106.636830854666,110.777103681793,106.510548023338,110.596699637038,1396485.31906351,0.0,1.0
2022-09-30,115.05,119.34,115.04,118.85,2392399,103.7774267453,107.647093505294,103.768406543062,107.205103595644,2652267.58440959,0.0,1.0
2022-10-03,116.93,118.0,115.115,117.3,2087555,105.473224765997,106.438386405436,103.836058059845,105.806972248793,2314310.63847299,0.0,1.0
2022-10-04,118.63,119.37,116.195,116.95,1209136,107.006659146414,107.674154112007,104.810239901522,105.491265170472,1340475.48838746,0.0,1.0
2022-10-05,116.11,117.37,114.78,117.37,1415434,104.733568182501,105.870113664458,103.533881284881,105.870113664458,1569182.11221089,0.0,1.0
2022-10-06,110.71,115.59,110.66,115.49,1981477,99.8626589741169,104.264517666138,99.8175579629281,104.174315643761,2196710.17098451,0.0,1.0
2022-10-07,107.49,110.87,106.68,110.71,2693706,96.9581538535618,100.006982209921,96.2275174723041,99.8626589741169,2986303.33223247,0.0,1.0
2022-10-10,106.36,108.41,106.28,107.7,3428418,95.9388710006962,97.7880124594347,95.8667093827942,97.1475781005545,3800821.65525331,0.0,1.0
2022-10-11,106.3,107.52,105.46,106.15,2613824,95.8847497872697,96.985214460275,95.1270527992988,95.7494467537034,2897744.34220706,0.0,1.0
2022-10-12,103.01,106.34,102.97,106.22,2153005,92.9171032510503,95.9208305962207,92.8810224420993,95.8125881693677,2386869.98722695,0.0,1.0
2022-10-13,106.51,106.81,100.64,101.87,3531035,96.0741740342624,96.3447801013949,90.7793153207039,91.888800195947,3914585.1799452,0.0,1.0
2022-10-14,104.5,108.19,103.69,107.52,2768629,94.2611133844749,97.5895680102042,93.5304770032172,96.985214460275,3069364.66281601,0.0,1.0
2022-10-17,107.0,107.8,105.88,105.91,1947359,96.5161639439121,97.237780122932,95.5059012932842,95.5329618999975,2158886.18533459,0.0,1.0
2022-10-18,109.89,110.13,108.19,108.48,2536425,99.1230023906215,99.3394872443275,97.5895680102042,97.8511538750989,2811938.06208166,0.0,1.0
2022-10-19,108.63,109.465,107.77,108.48,1606518,97.9864569086651,98.7396437955172,97.2107195162187,97.8511538750989,1781022.15189462,0.0,1.0
2022-10-20,105.89,108.53,105.39,108.53,2015212,95.514921495522,97.8962548862877,95.0639113836345,97.8962548862877,2234109.55418106,0.0,1.0
2022-10-21,107.45,107.86,105.07,106.24,2774847,96.9220730446108,97.2919013363585,94.7752649120266,95.8306285738432,3076258.07810328,0.0,1.0
2022-10-24,107.5,108.67,106.24,107.95,2037085,96.9671740557995,98.0225377176161,95.8306285738432,97.3730831564982,2258358.45617183,0.0,1.0
2022-10-25,109.13,109.365,107.21,107.54,2279899,98.4374670205526,98.6494417731397,96.7055881909048,97.0032548647505,2527547.54262472,0.0,1.0
2022-10-26,109.23,110.02,108.46,109.87,1845050,98.5276690429301,99.2402650197122,97.8331134706234,99.104961986146,2045464.11640154,0.0,1.0
2022-10-27,109.28,112.115,108.935,109.78,2611032,98.5727700541188,101.129997388521,98.2615730769165,99.0237801660062,2894649.0679256,0.0,1.0
2022-10-28,113.64,113.88,109.33,109.64,1584751,102.505578229777,102.722063083483,98.6178710653076,98.8974973346778,1756890.76389879,0.0,1.0
2022-10-31,112.11,113.35,111.335,113.31,2481298,101.125487287402,102.243992364883,100.426421613976,102.207911555932,2750823.02436188,0.0,1.0
2022-11-01,112.53,113.53,111.79,112.67,1221604,101.504335781387,102.406356005162,100.836840815794,101.630618612716,1354297.79488501,0.0,1.0
2022-11-02,111.02,113.69,110.87,112.23,1854366,100.142285243487,102.550679240966,100.006982209921,101.233729714255,2055792.04448392,0.0,1.0
2022-11-03,111.86,112.745,109.115,110.24,978348,100.899982231458,101.698270129499,98.423936717196,99.4387094689427,1084618.69724572,0.0,1.0
2022-11-04,112.39,113.07,110.93,112.06,2148923,101.378052950059,101.991426702226,100.061103423347,101.080386276213,2382344.58979969,0.0,1.0
2022-11-07,110.67,112.74,109.275,112.47,939620,99.8265781651659,101.69376002838,98.5682599529999,101.450214567961,1041683.9614391,0.0,1.0
2022-11-08,111.25,112.15,110.6,111.38,1471808,100.349749894955,101.161568096353,99.7634367495017,100.467012524046,1631679.60230494,0.0,1.0
2022-11-09,110.77,111.57,110.51,111.25,1252911,99.9167801875434,100.638396366563,99.6822549293619,100.349749894955,1389005.4424242,0.0,1.0
2022-11-10,115.54,115.77,111.38,113.6,1872303,104.21941665495,104.426881306418,100.467012524046,102.469497420826,2075677.40794609,0.0,1.0
2022-11-11,114.26,116.64,113.18,116.1,1434031,103.064830768518,105.211638901102,102.090648926841,104.724547980263,1589799.16658486,0.0,1.0
2022-11-14,113.05,115.625,112.88,114.57,1859659,101.97338629775,104.29608837397,101.820042859708,103.344457037888,2061659.98387207,0.0,1.0
2022-11-15,114.48,115.22,113.05,114.2,1260126,103.263275217748,103.930770183342,101.97338629775,103.010709555091,1397004.15443734,0.0,1.0
2022-11-16,115.18,115.99,114.43,114.48,1618451,103.894689374391,104.625325755648,103.218174206559,103.263275217748,1794251.34530456,0.0,1.0
2022-11-17,113.24,114.41,112.8,114.02,1464159,102.144770140267,103.200133802084,101.747881241806,102.848345914812,1623199.74808616,0.0,1.0
2022-11-18,114.6,116.495,114.39,114.5,2300303,103.371517644601,105.080845968655,103.182093397608,103.281315622224,2550167.87802543,0.0,1.0
2022-11-21,113.0,114.89,112.0,114.89,2967287,101.928285286561,103.633103509496,101.026265062786,103.633103509496,3289601.410024,0.0,1.0
2022-11-22,113.67,114.9,113.1,113.68,1425478,102.532638836491,103.642123711734,102.018487308939,102.541659038728,1580317.11754143,0.0,1.0
2022-11-23,114.49,114.53,112.66,112.83,965979,103.272295419986,103.308376228937,101.621598410478,101.77494184852,1070906.14438494,0.0,1.0
2022-11-25,114.78,115.42,114.6,114.91,386971,103.533881284881,104.111174228097,103.371517644601,103.651143913971,429004.793684733,0.0,1.0
2022-11-28,115.3,115.72,113.88,113.91,1965673,104.002931801244,104.381780295229,102.722063083483,102.749123690196,2179189.49951456,0.0,1.0
2022-11-29,114.13,115.29,113.46,114.76,1209214,102.947568139427,103.993911599006,102.343214589498,103.515840880405,1340561.96094977,0.0,1.0
2022-11-30,116.01,116.5,113.41,113.7,3527473,104.643366160124,105.085356069773,102.298113578309,102.559699443204,3910636.26626664,0.0,1.0
2022-12-01,116.12,118.25,116.07,117.08,1971134,104.742588384739,106.663891461379,104.69748737355,105.608527799563,2185243.68749846,0.0,1.0
2022-12-02,115.06,115.298,114.18,115.0,1320542,103.786446947538,104.001127760796,102.992669150616,103.732325734111,1463982.69705488,0.0,1.0
2022-12-05,114.06,115.2,113.8,114.2,1798042,102.884426723763,103.912729778866,102.649901465581,103.010709555091,1993349.98551955,0.0,1.0
2022-12-06,115.87,115.98,113.77,113.99,1325318,104.517083328795,104.616305553411,102.622840858868,102.821285308098,1469277.47856213,0.0,1.0
2022-12-07,114.41,116.72,114.15,115.71,982087,103.200133802084,105.283800519004,102.965608543902,104.372760092991,1088763.83712335,0.0,1.0
2022-12-08,117.66,117.91,115.1576,115.85,1692138,106.131699529352,106.357204585296,103.874484121378,104.49904292432,1875942.41836236,0.0,1.0
2022-12-09,117.19,118.22,116.88,117.3,1456423,105.707750024178,106.636830854666,105.428123754808,105.806972248793,1614623.44370173,0.0,1.0
2022-12-12,120.15,120.19,117.48,118.14,1056700,108.377729886552,108.413810695503,105.969335889073,106.564669236764,1171481.49470285,0.0,1.0
2022-12-13,120.46,122.405,119.075,121.73,1587397,108.657356155922,110.411785491164,107.408058145994,109.802921840116,1759824.17928156,0.0,1.0
2022-12-14,120.6,122.18,119.7569,120.92,2148186,108.78363898725,110.208830940815,108.023145736586,109.072285458858,2381527.5349482,0.0,1.0
2022-12-15,119.11,120.68,118.36,120.19,1419612,107.439628853826,108.855800605152,106.763113685995,108.413810695503,1573813.93740712,0.0,1.0
2022-12-16,115.82,117.16,114.64,116.82,3118397,105.331156580752,106.549804049395,104.258019257619,106.240594990187,3428925.99174212,0.9525,1.0
2022-12-19,115.18,116.46,114.66,115.67,885437,104.749115998714,105.91319716279,104.276208025808,105.194740819337,973608.537768014,0.0,1.0
2022-12-20,115.47,116.05,114.25,115.1,1338991,105.01285313745,105.540327414922,103.903338277939,104.676360925959,1472327.30233154,0.0,1.0
2022-12-21,117.43,117.45,115.85,116.09,1013089,106.795352419942,106.813541188131,105.358439733035,105.5767049513,1113972.08374945,0.0,1.0
2022-12-22,116.75,117.33,114.745,117.33,1518626,106.176934301527,106.704408578999,104.35351029061,106.704408578999,1669850.29909128,0.0,1.0
2022-12-23,118.54,118.57,116.34,116.34,710801,107.804829054415,107.832112206698,105.804064553658,105.804064553658,781582.339854833,0.0,1.0
2022-12-27,119.23,119.595,118.31,118.9,579459,108.432341556925,108.764286576369,107.595658220245,108.132226881812,637161.34483483,0.0,1.0
2022-12-28,118.22,120.16,118.06,119.39,603401,107.513808763396,109.2781192777,107.368298617886,108.577851702435,663487.481659066,0.0,1.0
2022-12-29,119.18,119.76,118.6,118.67,530509,108.386869636453,108.914343913926,107.859395358981,107.923056047642,583336.919241882,0.0,1.0
2022-12-30,117.53,119.155,116.51,119.07,550543,106.886296260886,108.364133676218,105.958669083262,108.286831411416,605365.898656162,0.0,1.0
2023-01-03,117.86,118.34,116.21,117.75,810852,107.186410935999,107.622941372528,105.685837560432,107.086372710961,891596.386943705,0.0,1.0
2023-01-04,119.56,120.39,118.25,118.4,971059,108.732456232039,109.48729011187,107.541091915679,107.677507677094,1067756.74957842,0.0,1.0
2023-01-05,116.58,119.41,116.405,118.74,838946,106.022329771923,108.596040470623,105.863178050272,107.986716736302,922487.978621091,0.0,1.0
2023-01-06,119.44,119.84,117.15,117.76,817454,108.623323622906,108.98709898668,106.540709665301,107.095467095056,898855.812025722,0.0,1.0
2023-01-09,120.46,121.22,119.17,119.17,899829,109.55095080053,110.242123991701,108.377775252359,108.377775252359,989433.688598124,0.0,1.0
2023-01-10,120.02,120.19,119.02,120.1,661709,109.150797900379,109.305402429983,108.241359490944,109.223552973134,727601.773946576,0.0,1.0
2023-01-11,120.72,121.32,119.84,119.84,669423,109.787404786983,110.333067832644,108.98709898668,108.98709898668,736083.931638592,0.0,1.0
2023-01-12,119.39,121.2467,119.1,120.95,947508,108.577851702435,110.266405997233,108.314114563699,109.996575621153,1041860.54841112,0.0,1.0
2023-01-13,117.93,118.9358,117.13,118.73,870690,107.25007162466,108.164784776869,106.522520897112,107.977622352208,957393.036149644,0.0,1.0
2023-01-17,117.31,118.8999,116.97,118.21,1192426,106.68621981081,108.132135937971,106.377010751602,107.504714379302,1311167.40576299,0.0,1.0
2023-01-18,113.9,117.79,113.77,117.79,1313141,103.585034834637,107.122750247339,103.46680784141,107.122750247339,1443903.16746785,0.0,1.0
2023-01-19,112.56,113.9399,112.26,113.88,823741,102.366387365994,103.621321427173,102.093555843164,103.566846066448,905768.869506882,0.0,1.0
2023-01-20,113.97,114.06,110.45,112.46,1566919,103.648695523297,103.730544980147,100.447472322087,102.275443525051,1722952.30083104,0.0,1.0
2023-01-23,113.77,114.85,113.11,114.06,1032282,103.46680784141,104.4490013236,102.866578491183,103.730544980147,1135076.31664844,0.0,1.0
2023-01-24,113.43,114.32,112.3,114.32,743944,103.157598782203,103.9669989666,102.129933379541,103.9669989666,818025.709363045,0.0,1.0
2023-01-25,113.41,113.44,112.31,112.84,884448,103.139410014014,103.166693166297,102.139027763636,102.621030120636,972521.053459304,0.0,1.0
2023-01-26,113.35,113.78,112.51,112.97,723394,103.084843709448,103.475902225505,102.320915445523,102.739257113863,795429.346831175,0.0,1.0
2023-01-27,113.59,114.01,112.47,113.14,891121,103.303108927712,103.685073059675,102.284537909145,102.893861643467,979858.548698975,0.0,1.0
2023-01-30,114.33,115.26,113.145,113.36,888770,103.976093350694,104.821871071469,102.898408835514,103.093938093542,977273.436858953,0.0,1.0
2023-01-31,116.37,116.38,114.0,115.1,1168502,105.831347705941,105.840442090036,103.675978675581,104.676360925959,1284861.06137309,0.0,1.0
2023-02-01,116.19,116.87,115.03,115.66,1491219,105.667648792243,106.286066910659,104.612700237298,105.185646435242,1639714.11865766,0.0,1.0
2023-02-02,114.71,117.19,114.53,116.37,1707829,104.321679946279,106.577087201678,104.157981032581,105.831347705941,1877894.0742795,0.0,1.0
2023-02-03,112.76,114.08,110.73,113.72,1423746,102.548275047881,103.748733748335,100.702115076728,103.421335920939,1565522.17855484,0.0,1.0
2023-02-06,113.82,113.88,112.125,112.52,850469,103.512279761882,103.566846066448,101.97078165789,102.330009829617,935158.435334224,0.0,1.0
2023-02-07,113.71,113.93,111.96,113.14,1030772,103.412241536844,103.61231798692,101.820724320333,102.893861643467,1133415.95132372,0.0,1.0
2023-02-08,112.28,113.18,111.43,112.47,1045229,102.111744611352,102.930239179844,101.338721963333,102.284537909145,1149312.57483337,0.0,1.0
2023-02-09,112.0,113.19,111.7,112.53,1635977,101.857101856711,102.939333563938,101.58427033388,102.339104213711,1798887.07473496,0.0,1.0
2023-02-10,113.68,113.7,112.02,112.31,888873,103.384958384561,103.40314715275,101.875290624899,102.139027763636,977386.693566536,0.0,1.0
2023-02-13,114.04,114.205,113.36,113.68,592439,103.712356211958,103.862413549515,103.093938093542,103.384958384561,651433.889149364,0.0,1.0
2023-02-14,113.7,114.42,113.35,113.98,1231909,103.40314715275,104.057942807543,103.084843709448,103.657789907392,1354582.11047569,0.0,1.0
2023-02-15,114.21,114.42,112.91,113.1,996693,103.866960741562,104.057942807543,102.684690809296,102.857484107089,1095943.3752301,0.0,1.0
2023-02-16,113.4,113.94,111.915,113.16,1167690,103.13031562992,103.621412371014,101.779799591909,102.912050411655,1283968.20266866,0.0,1.0
2023-02-17,115.3,115.78,113.19,113.67,1025839,104.858248607846,105.294779044375,102.939333563938,103.375864000467,1127991.72473638,0.0,1.0
2023-02-21,113.24,114.81,112.92,114.77,1283712,102.98480548441,104.412623787223,102.693785193391,104.376246250845,1411543.63691065,0.0,1.0
2023-02-22,112.81,113.88,112.25,113.58,1389262,102.593746968353,103.566846066448,102.084461459069,103.294014543618,1527604.27268871,0.0,1.0
2023-02-23,112.32,114.91,111.48,114.91,1248872,102.14812214773,104.503567628166,101.384193883805,104.503567628166,1373234.28067657,0.0,1.0
2023-02-24,113.0,113.1,110.64,111.4,1745047,102.766540266146,102.857484107089,100.620265619879,101.31143881105,1918818.23100509,0.0,1.0
2023-02-27,111.54,114.09,111.225,113.55,1374277,101.438760188371,103.75782813243,101.152287089399,103.266731391335,1511127.07110524,0.0,1.0
2023-02-28,109.71,111.375,109.41,111.0,2037891,99.7744878991047,101.288702850814,99.5016563762743,100.947663447276,2240823.54435223,0.0,1.0
2023-03-01,106.86,108.91,106.11,108.63,1909983,97.1825884322152,99.0469371715568,96.500509625139,98.792294416915,2100178.50597137,0.0,1.0
2023-03-02,108.36,108.36,106.47,106.68,1891453,98.5467460463676,98.5467460463676,96.8279074525356,97.0188895185169,2079803.2944037,0.0,1.0
2023-03-03,109.35,109.56,107.5,108.31,1399885,99.4470900717082,99.6380721376895,97.7646290142536,98.5012741258959,1539285.10768511,0.0,1.0
2023-03-06,108.92,110.28,108.66,109.21,1384272,99.0560315556512,100.292867792483,98.8195775691981,99.3197686943873,1522117.37005931,0.0,1.0
2023-03-07,106.3,109.12,105.56,108.92,2667879,96.6733029229317,99.2379192375382,96.0003184999498,99.0560315556512,2933545.55110301,0.0,1.0
2023-03-08,107.33,107.48,105.98,106.29,1253523,97.6100244846496,97.7464402460649,96.3822826319125,96.6642085388373,1378348.42579266,0.0,1.0
2023-03-09,106.73,108.78,106.28,107.82,1271797,97.0643614389887,98.9287101783303,96.655114154743,98.0556493052727,1398442.14496091,0.0,1.0
2023-03-10,104.48,107.19,103.81,107.05,1153478,95.0181250177601,97.4827031073287,94.4088012834387,97.3553817300079,1268340.9761819,0.0,1.0
2023-03-13,106.87,109.1,104.2538,104.59,1337228,97.1916828163096,99.2197304693494,94.8124100495459,95.118163242798,1470388.74334645,0.0,1.0
2023-03-14,107.48,108.36,106.22,107.73,1349242,97.7464402460649,98.5467460463676,96.6005478501769,97.9737998484236,1483599.09368503,0.0,1.0
2023-03-15,108.97,109.91,106.575,107.32,1701916,99.1015034761229,99.9563755809917,96.9233984855263,97.6009301005553,1871392.25960062,0.0,1.0
2023-03-16,109.22,110.07,108.05,108.61,1380900,99.3288630784816,100.101885726501,98.2648201394428,98.7741056487263,1518409.58736065,0.0,1.0
2023-03-17,107.04,108.46,106.44,108.07,2379578,98.2125274309003,99.5154215728274,97.6620087793818,99.1575844493404,2593457.63501715,0.9525,1.0
2023-03-20,108.4,108.84,107.33,107.33,1742140,99.4603697076756,99.8640833854558,98.4786114458009,98.4786114458009,1898725.85990826,0.0,1.0
2023-03-21,106.29,108.45,104.76,108.45,1285746,97.5243791165022,99.5062462619688,96.12055655513,99.5062462619688,1401310.56027277,0.0,1.0
2023-03-22,103.98,106.49,103.97,105.83,1055109,95.4048823081559,97.707885333675,95.3957069972973,97.1023148170046,1149943.6000103,0.0,1.0
2023-03-23,102.66,104.74,102.27,103.81,912845,94.1937412748152,96.1022059334127,93.8359041513282,95.248902023559,994892.722506779,0.0,1.0
2023-03-24,106.75,106.79,102.86,102.95,1022912,97.9464434159997,97.9831446594342,94.3772474919881,94.4598252897158,1114852.69083454,0.0,1.0
2023-03-27,105.69,107.87,105.22,107.44,1495872,96.9738604649836,98.9740782321675,96.5426208546275,98.5795398652459,1630322.96457959,0.0,1.0
2023-03-28,106.25,107.42,105.3,105.64,919554,97.4876778730676,98.5611892435287,96.6160233414966,96.9279839106904,1002204.73634845,0.0,1.0
2023-03-29,107.94,108.56,106.78,106.78,935328,99.038305408178,99.6071746814138,97.9739693485756,97.9739693485756,1019396.52444481,0.0,1.0
2023-03-30,108.69,109.01,108.18,108.33,840053,99.7264537225762,100.020063670053,99.2585128687854,99.396142531665,915558.080747538,0.0,1.0
2023-03-31,109.54,109.61,108.25,108.84,1693521,100.506355145561,100.570582321571,99.3227400447959,99.8640833854558,1845736.91953442,0.0,1.0
2023-04-03,108.99,109.81,107.97,109.12,1603401,100.001713048335,100.754088538744,99.0658313407539,100.120992089498,1747516.81409231,0.0,1.0
2023-04-04,108.71,109.33,108.3,109.04,1462359,99.7448043442934,100.313673617529,99.3686165990891,100.047589602629,1593797.7715738,0.0,1.0
2023-04-05,112.13,112.64,109.13,109.13,1212227,102.882760657949,103.35070151174,100.130167400356,100.130167400356,1321183.57478676,0.0,1.0
2023-04-06,113.85,114.01,112.45,112.77,1754035,104.460914125635,104.607719099374,103.176370605425,103.469980552902,1911689.99832631,0.0,1.0
2023-04-10,113.59,113.85,112.22,113.14,1178966,104.222356043311,104.460914125635,102.965338455677,103.809467054672,1284933.03187608,0.0,1.0
2023-04-11,113.91,114.33,113.12,113.64,997393,104.515965990787,104.90132904685,103.791116432954,104.268232597604,1087040.00917922,0.0,1.0
2023-04-12,113.72,114.63,113.23,114.03,1499436,104.341635084473,105.176588372609,103.892044852399,104.626069721091,1634207.30163902,0.0,1.0
2023-04-13,113.18,113.86,111.27,113.13,1503982,103.846168298106,104.470089436494,102.093683924106,103.800291743813,1639161.90216432,0.0,1.0
2023-04-14,112.98,113.35,112.03,112.44,1418141,103.662662080933,104.002148582703,102.791007549362,103.167195294567,1545605.39893245,0.0,1.0
2023-04-17,112.7,113.85,111.77,113.29,1022194,103.405753376891,104.460914125635,102.552449467038,103.947096717551,1114070.15603974,0.0,1.0
2023-04-18,112.04,112.78,111.6,112.44,1121057,102.800182860221,103.479155863761,102.396469182441,103.167195294567,1221819.09394835,0.0,1.0
2023-04-19,112.81,113.51,112.16,112.63,826330,103.506681796337,104.148953556441,102.910286590525,103.341526200881,900601.639258606,0.0,1.0
2023-04-20,113.37,113.55,112.24,113.0,1079218,104.02049920442,104.185654799876,102.983689077394,103.681012702651,1176219.5489906,0.0,1.0
2023-04-21,113.69,114.33,112.925,114.31,534607,104.314109151897,104.90132904685,103.612197871211,104.882978425133,582658.188083608,0.0,1.0
2023-04-24,114.34,114.46,112.96,113.72,589454,104.910504357709,105.020608088012,103.644311459216,104.341635084473,642434.909379477,0.0,1.0
2023-04-25,114.81,115.63,113.9525,114.35,791806,105.341743968065,106.094119458473,104.554961061936,104.919679668567,862974.576228386,0.0,1.0
2023-04-26,112.97,115.1,112.92,114.08,1023031,103.653486770075,105.607827982965,103.607610215782,104.671946275384,1114982.38671278,0.0,1.0
2023-04-27,113.45,116.02,112.45,112.45,1126535,104.09390169129,106.45195658196,103.176370605425,103.176370605425,1227789.46387302,0.0,1.0
2023-04-28,112.41,114.16,111.27,113.4,1088405,103.139669361991,104.745348762253,102.093683924106,104.048025136996,1186232.28876752,0.0,1.0
2023-05-01,112.96,113.9199,111.7501,112.0,1092026,103.644311459216,104.525049548537,102.534190598429,102.763481616787,1190178.74906275,0.0,1.0
2023-05-02,111.6,113.16,111.0,113.16,936685,102.396469182441,103.827817676389,101.845950530922,103.827817676389,1020875.49340935,0.0,1.0
2023-05-03,111.63,113.12,111.27,112.41,856925,102.423995115017,103.791116432954,102.093683924106,103.139669361991,933946.558544023,0.0,1.0
2023-05-04,112.68,112.93,110.96,111.89,751393,103.387402755174,103.61678552664,101.809249287488,102.662553197341,818929.202046938,0.0,1.0
2023-05-05,113.36,113.36,112.22,112.22,823186,104.011323893562,104.011323893562,102.965338455677,102.965338455677,897175.052357698,0.0,1.0
2023-05-08,113.0,113.755,112.18,112.73,791777,103.681012702651,104.373748672478,102.928637212242,103.433279309467,862942.96966982,0.0,1.0
2023-05-09,113.32,113.7,112.21,112.83,859873,103.974622650127,104.323284462756,102.956163144818,103.525032418054,937159.528704296,0.0,1.0
2023-05-10,113.97,114.825,112.705,114.0,1067361,104.571017855939,105.355506934353,103.410341032321,104.598543788515,1163296.82606308,0.0,1.0
2023-05-11,113.06,114.06,112.395,113.73,872324,103.736064567803,104.653595653667,103.125906395703,104.350810395332,950729.641141704,0.0,1.0
2023-05-12,113.45,114.32,112.7,113.68,733633,104.09390169129,104.892153735991,103.405753376891,104.304933841038,799572.909629578,0.0,1.0
2023-05-15,112.75,113.89,111.59,113.73,671511,103.451629931185,104.49761536907,102.387293871582,104.350810395332,731867.301659369,0.0,1.0
2023-05-16,110.26,112.82,110.02,112.82,759718,101.166977527383,103.515857107195,100.946770066775,103.515857107195,828002.464117571,0.0,1.0
2023-05-17,109.1,110.6,108.595,110.6,858675,100.10264146778,101.478938096577,99.6392882694191,101.478938096577,935853.85087119,0.0,1.0
2023-05-18,108.9,109.22,107.83,108.39,1257413,99.9191352506076,100.212745198084,98.937376988733,99.4511943968169,1370430.95255538,0.0,1.0
2023-05-19,108.56,109.66,108.52,109.42,1202353,99.6071746814138,100.616458875864,99.5704734379792,100.396251415257,1310422.08653626,0.0,1.0
2023-05-22,108.91,109.66,108.54,108.84,784191,99.9283105614663,100.616458875864,99.5888240596965,99.8640833854558,854675.129901914,0.0,1.0
2023-05-23,109.16,110.465,108.6899,108.7,1917278,100.157693332932,101.355071399985,99.7263619694676,99.7356290334348,2089605.49624784,0.0,1.0
2023-05-24,108.48,109.305,108.24,109.04,1265884,99.5337721945447,100.290735340383,99.3135647339373,100.047589602629,1379663.33730017,0.0,1.0
2023-05-25,106.99,108.655,106.615,108.0,1105953,98.1666508766071,99.6943401345709,97.822576719408,99.0933572733299,1205357.52634296,0.0,1.0
2023-05-26,106.51,107.05,105.66,106.8,785817,97.7262359553923,98.2217027417589,96.9463345324077,97.9923199702929,856447.276944179,0.0,1.0
2023-05-30,106.44,107.29,106.08,106.6,993853,97.6620087793818,98.4419102023663,97.3316975884707,97.80881375312,1083181.8292717,0.0,1.0
2023-05-31,107.6,108.22,106.35,106.64,1513772,98.7263448389842,99.29521411222,97.579430981654,97.8455149965546,1649831.84038312,0.0,1.0
2023-06-01,107.26,108.11,105.77,107.87,1515621,98.4143842697904,99.1942856927749,97.0472629518528,98.9740782321675,1651847.03096193,0.0,1.0
2023-06-02,108.88,109.32,106.23,106.41,1596754,99.9007846288903,100.304498306671,97.4693272513503,97.6344828468059,1740272.37289309,0.0,1.0
2023-06-05,109.37,110.78,108.83,109.08,1259436,100.350374860964,101.644093692032,99.8549080745971,100.084290846063,1372635.78248557,0.0,1.0
2023-06-06,109.59,110.55,109.23,110.45,1377996,100.552231699854,101.433061542283,100.221920508943,101.341308433697,1501852.11294738,0.0,1.0
2023-06-07,111.25,111.52,108.79,109.74,1525936,102.075333302388,102.323066695572,99.8182068311626,100.689861362734,1663089.15687889,0.0,1.0
2023-06-08,111.97,112.39,110.35,111.07,1651912,102.735955684211,103.121318740274,101.249555325111,101.910177706933,1800388.04728252,0.0,1.0
2023-06-09,111.43,112.83,111.2,112.03,1605581,102.240488897844,103.525032418054,102.029456748095,102.791007549362,1749892.75539128,0.0,1.0
2023-06-12,111.16,112.0,110.5,111.8,1429387,101.992755504661,102.763481616787,101.38718498799,102.579975399614,1557862.20436743,0.0,1.0
2023-06-13,112.35,112.57,109.985,110.22,1897138,103.084617496839,103.286474335729,100.91465647877,101.130276283948,2067655.28626554,0.0,1.0
2023-06-14,112.95,114.63,112.5712,112.67,2699338,103.635136148358,105.176588372609,103.287575373032,103.378227444316,2941958.08903591,0.0,1.0
2023-06-15,113.91,114.16,112.11,112.73,1854867,105.389914350073,105.621215189222,103.724548308196,104.298174389287,2004820.87183567,0.9525,1.0
2023-06-16,114.12,115.17,113.89,114.56,4874877,105.584207054958,106.555670579386,105.371410282941,105.991296531861,5268978.93877659,0.0,1.0
2023-06-20,113.19,114.36,113.04,114.275,1789218,104.723767933322,105.806255860542,104.584987429833,105.727613575231,1933864.57932784,0.0,1.0
2023-06-21,113.62,113.94,111.51,112.73,1591571,105.121605376659,105.417670450771,103.169426294238,104.298174389287,1720239.11138016,0.0,1.0
2023-06-22,112.94,114.52,112.275,114.0,1180115,104.492467094173,105.954288397597,103.877206862035,105.473182652167,1275519.58343447,0.0,1.0
2023-06-23,110.0,113.27,109.54,113.27,2196209,101.772369225775,104.79778420185,101.34677568174,104.79778420185,2373758.14121085,0.0,1.0
2023-06-26,110.5,110.96,109.26,110.35,1240217,102.234970904074,102.660564448109,101.087718741892,102.096190400584,1340480.4372526,0.0,1.0
2023-06-27,110.67,111.3701,110.41,110.53,931446,102.392255474695,103.03999034465,102.15170260198,102.262727004772,1006747.32031346,0.0,1.0
2023-06-28,108.97,110.61,108.37,110.61,1976726,100.819409768479,102.336743273299,100.26428775452,102.336743273299,2136531.37540333,0.0,1.0
2023-06-29,109.25,110.065,107.86,108.17,1641839,101.078466708326,101.832507443954,99.7924340426551,100.0792470832,1774570.95058235,0.0,1.0
2023-06-30,110.02,110.22,108.57,109.61,1578681,101.790873292907,101.975913964226,100.44932842584,101.411539916702,1706307.03914103,0.0,1.0
2023-07-03,111.25,111.27,109.48,110.02,676455,102.928873421522,102.947377488654,101.291263480344,101.790873292907,731141.964818828,0.0,1.0
2023-07-05,112.5,113.08,110.88,110.93,1325579,104.08537761727,104.621995564096,102.586548179581,102.632808347411,1432743.39694817,0.0,1.0
2023-07-06,111.17,111.91,110.93,111.9,1233293,102.854857152994,103.539507636877,102.632808347411,103.530255603311,1332996.67711423,0.0,1.0
2023-07-07,109.99,110.97,109.78,110.14,1171969,101.763117192209,102.669816481675,101.568824487323,101.901897695698,1266715.03258421,0.0,1.0
2023-07-10,109.5,110.05,108.25,109.66,986653,101.309767547476,101.818629393605,100.153263351728,101.457800084531,1066417.44537979,0.0,1.0
2023-07-11,110.85,110.98,109.27,109.67,766349,102.558792078883,102.679068515241,101.096970775458,101.467052118097,828303.307089079,0.0,1.0
2023-07-12,112.81,113.16,111.3847,111.42,1177357,104.372190657815,104.696011832624,103.053498313656,103.086157992144,1272538.6171633,0.0,1.0
2023-07-13,113.43,113.44,112.4,112.86,908326,104.945816738906,104.955068772472,103.99285728161,104.418450825645,981758.219447004,0.0,1.0
2023-07-14,112.95,113.41,112.43,113.13,858955,104.501719127739,104.927312671774,104.020613382308,104.668255731926,928395.896831206,0.0,1.0
2023-07-17,110.66,112.94,110.64,112.94,831774,102.383003441129,104.492467094173,102.364499373997,104.492467094173,899017.490661192,0.0,1.0
2023-07-18,109.31,111.78,108.66,110.45,892342,101.133978909722,103.419231200519,100.532596727933,102.188710736244,964482.017533113,0.0,1.0
2023-07-19,111.24,111.28,109.68,109.68,1015670,102.919621387956,102.95662952222,101.476304151663,101.476304151663,1097780.28014803,0.0,1.0
2023-07-20,113.13,113.26,110.58,111.7,777755,104.668255731926,104.788532168284,102.308987172602,103.345214931991,840631.40762899,0.0,1.0
2023-07-21,115.12,115.42,113.02,113.5,1082851,106.509410411556,106.786971418536,104.566483362701,105.010580973868,1170392.42484132,0.0,1.0
2023-07-24,115.01,115.47,114.3,115.21,829761,106.40763804233,106.833231586366,105.750743659146,106.59267871365,896841.75277001,0.0,1.0
2023-07-25,115.44,115.94,114.73,115.03,768134,106.805475485668,107.268077163967,106.148581102483,106.426142109462,830232.612670676,0.0,1.0
2023-07-26,115.87,116.695,115.03,115.5,1011084,107.203312929005,107.966605698198,106.426142109462,106.860987687063,1092823.53202634,0.0,1.0
2023-07-27,114.34,116.73,113.98,115.87,1363430,105.78775179341,107.998987815679,105.454678585035,107.203312929005,1473654.40286927,0.0,1.0
2023-07-28,113.57,115.84,113.04,115.41,816811,105.075345208829,107.175556828307,104.584987429833,106.77771938497,882844.829923103,0.0,1.0
2023-07-31,114.3,114.95,113.65,114.01,1191774,105.750743659146,106.352125840935,105.149361477357,105.482434685733,1288121.13737054,0.0,1.0
2023-08-01,113.15,114.525,113.04,113.95,1504226,104.686759799058,105.95891441438,104.584987429833,105.426922484337,1625832.8390973,0.0,1.0
2023-08-02,113.09,113.84,112.7,112.74,921803,104.631247597662,105.325150115111,104.270418288589,104.307426422853,996324.746798961,0.0,1.0
2023-08-03,109.48,112.94,109.44,112.5,1126619,101.291263480344,104.492467094173,101.25425534608,104.08537761727,1217698.78153346,0.0,1.0
2023-08-04,107.88,110.25,107.14,109.6,1211782,99.8109381097871,102.003670064924,99.1262876259046,101.402287883136,1309746.65337988,0.0,1.0
2023-08-07,107.78,109.04,107.76,108.57,1198593,99.7184177741273,100.884174003441,99.6999137069953,100.44932842584,1295491.4089453,0.0,1.0
2023-08-08,108.15,108.27,106.95,107.72,1064969,100.060743016069,100.17176741886,98.950498988151,99.6629055727314,1151064.78203448,0.0,1.0
2023-08-09,108.31,109.5,107.55,107.55,945374,100.208775553124,101.309767547476,99.5056210021097,99.5056210021097,1021801.30806725,0.0,1.0
2023-08-10,107.28,109.22,106.81,108.47,925573,99.2558160958283,101.050710607628,98.8209705182273,100.35680809018,1000399.52665477,0.0,1.0
2023-08-11,107.89,108.09,107.12,107.58,815606,99.820190143353,100.005230814673,99.1077835587726,99.5333771028077,881542.413550087,0.0,1.0
2023-08-14,106.54,107.8,106.01,107.68,946867,98.5711656119458,99.7369218412592,98.0808078329489,99.6258974384675,1023415.00735763,0.0,1.0
2023-08-15,104.39,105.83,104.35,105.75,1045672,96.5819783952602,97.9142712287613,96.5449702609963,97.8402549602334,1130207.74572741,0.0,1.0
2023-08-16,104.75,105.41,104.53,104.69,1089791,96.9150516036355,97.5256858189901,96.7115068651839,96.8595394022396,1177893.4784751,0.0,1.0
2023-08-17,104.86,105.9,104.69,104.88,872444,97.0168239728612,97.9790354637231,96.8595394022396,97.0353280399932,942975.394304716,0.0,1.0
2023-08-18,105.59,105.925,104.67,105.04,664371,97.6922224231778,98.0021655476381,96.8410353351076,97.1833605770489,718081.052410949,0.0,1.0
2023-08-21,104.8,105.46,104.04,105.26,1319304,96.9613117714654,97.57194598682,96.2581572204509,97.3869053155004,1425961.10421733,0.0,1.0
2023-08-22,104.97,105.3925,104.41,104.86,697404,97.118596342087,97.5094947602497,96.6004824623922,97.0168239728612,753784.554526922,0.0,1.0
2023-08-23,105.27,105.61,104.47,105.61,1170025,97.3961573490664,97.7107264903097,96.6559946637881,97.7107264903097,1264613.87289198,0.0,1.0
2023-08-24,104.45,106.715,104.3,104.84,953438,96.6374905966561,98.7330761993505,96.4987100931664,96.9983199057293,1030517.22975354,0.0,1.0
2023-08-25,104.92,105.68,104.39,104.96,963596,97.0723361742571,97.7754907252716,96.5819783952602,97.109344308521,1041496.43765152,0.0,1.0
2023-08-28,104.97,105.82,104.71,105.0,750227,97.118596342087,97.9050191951953,96.8780434693715,97.146352442785,810877.948777278,0.0,1.0
2023-08-29,105.13,105.785,104.65,105.22,586096,97.2666288791427,97.8726370777144,96.8225312679757,97.3498971812365,633478.030338241,0.0,1.0
2023-08-30,104.74,105.43,104.18,105.08,700820,96.9057995700695,97.5441898861221,96.3876856903747,97.2203687113128,757476.715796808,0.0,1.0
2023-08-31,103.38,105.42,103.35,105.35,801297,95.6475230050963,97.5349378525561,95.6197669043983,97.4701736175942,866076.624436853,0.0,1.0
2023-09-01,102.18,104.13,101.31,104.01,1110282,94.5372789771787,96.3414255225447,93.7323520569385,96.230401119753,1200041.0418771,0.0,1.0
2023-09-05,100.75,102.15,100.07,102.02,1386909,93.2142381772437,94.5095228764808,92.5850998947571,94.3892464401231,1499031.52653896,0.0,1.0
2023-09-06,100.89,101.275,100.4,100.8,1203557,93.3437666471674,93.6999699394576,92.8904170024344,93.2604983450736,1300856.71589603,0.0,1.0
2023-09-07,102.21,102.67,101.46,101.57,980263,94.5650350778767,94.9906286219117,93.8711325604282,93.972904929654,1059510.8556507,0.0,1.0
2023-09-08,102.66,102.785,102.02,102.3,1082865,94.9813765883458,95.0970270079205,94.3892464401231,94.6483033799705,1170407.5566498,0.0,1.0
2023-09-11,103.02,103.465,102.44,102.44,1763696,95.314449796721,95.7261652904071,94.7778318498942,94.7778318498942,1906279.29246307,0.0,1.0
2023-09-12,103.92,104.21,102.62,103.05,1220616,96.1471328176592,96.4154417910726,94.9443684540818,95.3422058974189,1319294.82453274,0.0,1.0
2023-09-13,106.05,106.17,103.59,104.09,1702603,98.1178159672128,98.2288403700046,95.8418157099819,96.3044173882808,1840247.32277303,0.0,1.0
2023-09-14,106.74,107.15,106.22,106.64,1718257,98.7562062832654,99.1355396594706,98.2751005378345,98.6636859476056,1857166.84634411,0.0,1.0
2023-09-15,106.78,107.35,106.245,106.33,3064728,99.6744706146889,100.206540742525,99.1750714596143,99.2544152506075,3283204.35334997,0.9525,1.0
2023-09-18,107.0,107.35,106.14,106.78,1453451,99.8798310149064,100.206540742525,99.0770585413287,99.6744706146889,1557063.67761866,0.0,1.0
2023-09-19,106.38,107.63,106.34,107.0,1207766,99.3010880688387,100.46790852462,99.2637498142537,99.8798310149064,1293864.44377057,0.0,1.0
2023-09-20,106.68,107.86,105.98,106.7,806669,99.5811249782263,100.682603488484,98.9277055229886,99.5997941055188,864174.299485131,0.0,1.0
2023-09-21,106.09,107.35,105.665,106.52,1562094,99.0303857230974,100.206540742525,98.6336667681317,99.4317719598863,1673451.54974336,0.0,1.0
2023-09-22,106.21,106.53,105.35,105.66,1982283,99.1424004868524,99.4411065235325,98.3396280132747,98.6289994863085,2123594.71221317,0.0,1.0
2023-09-25,105.66,105.89,104.77,105.41,1066579,98.6289994863085,98.8436944501724,97.798223321792,98.3956353951522,1142612.59596012,0.0,1.0
2023-09-26,102.16,105.315,102.08,105.3,1678049,95.36190221012,98.3069570405128,95.28722570095,98.2929551950434,1797672.67500886,0.0,1.0
2023-09-27,100.54,102.18,99.99,101.83,1163991,93.849702899427,95.3805713374125,93.3363018988831,95.0538616097937,1246968.83979922,0.0,1.0
2023-09-28,98.63,101.15,98.58,101.1,1739572,92.0668012429927,94.4191112818485,92.0201284247615,94.3724384636172,1863581.48695927,0.0,1.0
2023-09-29,99.28,100.32,98.4,99.69,1268506,92.6735478799992,93.6443424992095,91.8521062791289,93.0562649894955,1358934.4377219,0.0,1.0
2023-10-02,95.49,99.0,94.11,98.67,2346371,89.1357482580693,92.4121800979041,87.8475784748864,92.1041394975777,2513637.58277215,0.0,1.0
2023-10-03,97.36,97.83,93.85,94.54,2240224,90.8813116599186,91.3200361512925,87.6048798200838,88.2489647116753,2399923.64388588,0.0,1.0
2023-10-04,97.11,98.04,95.59,97.9,1444182,90.6479475687623,91.5160619878638,89.2290938945318,91.3853780968163,1547133.91512384,0.0,1.0
2023-10-05,94.2,97.58,93.13,97.33,3500484,87.9315895477027,91.0866720601362,86.9327912375536,90.8533079689798,3750024.24607727,0.0,1.0
2023-10-06,95.16,95.44,90.14,92.68,2534071,88.8277076577429,89.089075439838,84.141756707324,86.5127358734722,2714718.21933232,0.0,1.0
2023-10-09,96.59,96.6,95.03,95.17,1059850,90.1625502591571,90.1718848228034,88.7063583303417,88.8370422213892,1135403.90334737,0.0,1.0
2023-10-10,97.36,97.65,96.21,96.72,869697,90.8813116599186,91.1520140056599,89.8078368405995,90.2838995865584,931695.398905028,0.0,1.0
2023-10-11,97.84,98.085,96.235,97.71,1493981,91.3293707149387,91.5580675242719,89.8311732497151,91.2080213875374,1600482.95412257,0.0,1.0
2023-10-12,96.02,97.835,95.31,97.42,1773972,89.6304801313207,91.3247034331156,88.9677261124368,90.9373190417961,1900433.77197616,0.0,1.0
2023-10-13,97.87,97.87,96.61,96.92,1241592,91.3573744058775,91.3573744058775,90.1812193864496,90.4705908594835,1330101.8098456,0.0,1.0
2023-10-16,98.44,98.705,97.31,98.33,1564222,91.8894445337139,92.1368104703396,90.8346388416873,91.7867643336051,1675731.2492351,0.0,1.0
2023-10-17,98.53,99.18,97.71,97.71,939017,91.9734556065302,92.5802022435366,91.2080213875374,91.2080213875374,1005957.03836348,0.0,1.0
2023-10-18,97.11,98.75,96.93,98.16,1385818,90.6479475687623,92.1788160067478,90.4799254231297,91.6280767516188,1484609.29992833,0.0,1.0
2023-10-19,96.74,97.93,96.34,96.75,1144571,90.3025687138509,91.413381787755,89.9291861680008,90.3119032774972,1226164.43936236,0.0,1.0
2023-10-20,96.65,98.06,96.65,96.84,1427757,90.2185576410346,91.5347311151563,90.2185576410346,90.3959143503134,1529538.02031563,0.0,1.0
2023-10-23,95.97,97.36,94.6,95.34,1739987,89.5838073130894,90.8813116599186,88.3049720935528,88.9957298033755,1864026.07121166,0.0,1.0
2023-10-24,97.7,98.02,96.7978,96.98,1007390,91.1986868238912,91.4973928605713,90.3565224917263,90.526598241361,1079204.16869661,0.0,1.0
2023-10-25,97.94,98.25,97.165,97.36,1646665,91.4227163514013,91.7120878244351,90.6992876688167,90.8813116599186,1764051.39265508,0.0,1.0
2023-10-26,98.35,99.9,97.99,98.32,1275052,91.8054334608976,93.2522908260669,91.4693891696325,91.7774297699589,1365947.08474866,0.0,1.0
2023-10-27,96.91,98.84,96.76,97.95,1227667,90.4612562958372,92.262827079564,90.3212378411434,91.4320509150475,1315184.13342525,0.0,1.0
2023-10-30,96.31,98.08,95.48,96.98,1305039,89.901182477062,91.5534002424488,89.1264136944231,90.526598241361,1398071.7786673,0.0,1.0
2023-10-31,96.38,97.09,95.52,96.86,1871148,89.9665244225858,90.6292784414698,89.1637519490081,90.4145834776059,2004537.19199945,0.0,1.0
2023-11-01,96.61,98.075,92.58,94.2,3470344,90.1812193864496,91.5487329606257,86.4193902370097,87.9315895477027,3717735.64519329,0.0,1.0
2023-11-02,98.81,99.95,96.45,96.45,1846407,92.2348233886253,93.2989636442981,90.0318663681096,90.0318663681096,1978032.47154588,0.0,1.0
2023-11-03,100.18,101.56,99.9,100.42,1728691,93.5136586081619,94.8018283913448,93.2522908260669,93.737688135672,1851924.80924797,0.0,1.0
2023-11-06,98.67,100.37,98.67,100.15,1528193,92.1041394975777,93.6910153174407,92.1041394975777,93.4856549172232,1637133.83711669,0.0,1.0
2023-11-07,98.53,98.86,98.14,98.74,1375212,91.9734556065302,92.2814962068565,91.6094076243263,92.1694814431015,1473247.22623969,0.0,1.0
2023-11-08,98.54,98.97,97.31,98.1,2276533,91.9827901701764,92.3841764069653,90.8346388416873,91.5720693697413,2438821.01646373,0.0,1.0
2023-11-09,98.5,99.95,98.37,98.71,2056035,91.9454519155914,93.2989636442981,91.8241025881901,92.1414777521627,2202604.29722961,0.0,1.0
2023-11-10,98.57,99.13,98.05,99.13,1314987,92.0107938611152,92.5335294253054,91.52539655151,92.5335294253054,1408728.94527626,0.0,1.0
2023-11-13,97.66,98.69,97.43,98.55,1599900,91.1613485693062,92.1228086248702,90.9466536054424,91.9921247338227,1713952.63949186,0.0,1.0
2023-11-14,101.75,101.85,99.305,99.41,1392133,94.9791851006236,95.0725307370862,92.6968842891148,92.7948972074004,1491374.47957605,0.0,1.0
2023-11-15,102.07,103.04,101.255,101.44,1238247,95.2778911373037,96.1833438109903,94.5171242001341,94.6898136275898,1326518.35364265,0.0,1.0
2023-11-16,103.33,103.81,101.94,102.84,1813729,96.4540461567316,96.9021052117517,95.1565418099024,95.9966525380652,1943024.94335454,0.0,1.0
2023-11-17,103.6,104.01,102.66,104.01,1502516,96.7060793751804,97.0887964846768,95.8286303924326,97.0887964846768,1609626.3916987,0.0,1.0
2023-11-20,102.87,103.455,101.44,103.04,1392658,96.024656229004,96.5707282023098,94.6898136275898,96.1833438109903,1491936.9054375,0.0,1.0
2023-11-21,103.26,103.49,102.075,103.03,1062404,96.3887042112078,96.6033991750716,95.2825584191269,96.174009247344,1138139.9712524,0.0,1.0
2023-11-22,104.66,105.09,102.91,103.36,1687575,97.6955431216832,98.0969293584721,96.061994483589,96.4820498476704,1807877.75835395,0.0,1.0
2023-11-24,105.37,105.93,104.645,104.76,1220332,98.3582971405672,98.8810327047574,97.6815412762139,97.7888887581458,1307326.24067528,0.0,1.0
2023-11-27,104.86,105.5961,104.48,105.5,1382739,97.8822343946083,98.569351624609,97.5275209760507,98.4796464679685,1481310.80616185,0.0,1.0
2023-11-28,105.02,106.09,104.63,104.99,1186550,98.0315874129483,99.0303857230974,97.6675394307445,98.0035837220096,1271136.01124387,0.0,1.0
2023-11-29,104.14,105.84,103.655,105.08,1193682,97.2101458120781,98.7970216319411,96.7574194752348,98.0875947948259,1278776.43266074,0.0,1.0
2023-11-30,104.11,104.3,103.37,104.29,1568860,97.1821421211393,97.3594988304181,96.4913844113166,97.3501642667719,1680699.87998825,0.0,1.0
2023-12-01,108.17,108.245,103.74,104.13,2802745,100.971974961518,101.041984188865,96.836763266228,97.2008112484318,3002545.27818777,0.0,1.0
2023-12-04,108.41,109.26,107.305,107.76,1365994,101.196004489028,101.98944239896,100.164535206117,100.589257852022,1463372.09939999,0.0,1.0
2023-12-05,106.66,108.49,106.43,108.49,1403168,99.5624558509338,101.270680998198,99.34776088707,101.270680998198,1503196.13554004,0.0,1.0
2023-12-06,107.33,107.72,106.64,106.93,1122686,100.187871615233,100.551919597437,99.5437867236413,99.8144890693827,1202719.31559507,0.0,1.0
2023-12-07,107.22,107.965,106.605,107.6,1401826,100.085191415124,100.78061640677,99.5111157508794,100.439904833682,1501758.46790944,0.0,1.0
2023-12-08,108.61,108.69,106.9,107.48,2138993,101.382695761953,101.457372271123,99.7864853784439,100.327890069927,2291476.15363749,0.0,1.0
2023-12-11,110.09,110.18,107.835,108.58,1419078,102.764211181599,102.848222254415,100.659267079369,101.354692071014,1520240.31736035,0.0,1.0
2023-12-12,109.92,110.43,108.5775,110.43,1211890,102.605523599612,103.081586345571,101.352358430103,103.081586345571,1298282.43282318,0.0,1.0
2023-12-13,113.32,113.47,109.1,110.0,1227009,105.779275239338,105.919293694032,101.84008938062,102.680200108782,1314479.22634557,0.0,1.0
2023-12-14,112.43,114.62,112.155,114.29,1710258,104.948499074822,106.992768513351,104.69179857455,106.684727913025,1832177.76943063,0.0,1.0
2023-12-15,109.9,111.35,108.98,110.37,2690033,103.538979964238,104.905053858215,102.672229631507,103.981776329872,2855297.84823176,1.02,1.0
2023-12-18,109.82,111.055,109.42,110.23,1026727,103.463610370087,104.627128479785,103.086762399335,103.849879540108,1089804.99266049,0.0,1.0
2023-12-19,110.79,110.9,109.6301,110.04,884969,104.377466699162,104.481099891119,103.284701795972,103.670876754001,939337.949181968,0.0,1.0
2023-12-20,109.34,111.25,109.32,110.62,1165131,103.011392805184,104.810841865527,102.992550406647,104.217306311592,1236711.97981889,0.0,1.0
2023-12-21,109.74,110.87,108.975,109.63,897743,103.388240775937,104.452836293312,102.667519031873,103.28460758398,952896.732555,0.0,1.0
2023-12-22,109.62,111.39,109.55,110.47,949978,103.275186384711,104.94273865529,103.209237989829,104.07598832256,1008340.84164303,0.0,1.0
2023-12-26,110.17,110.69,109.41,109.41,522241,103.793352344495,104.283254706474,103.077341200066,103.077341200066,554325.394357027,0.0,1.0
2023-12-27,109.69,110.08,109.3,110.0,691385,103.341134779593,103.708561551076,102.973708008109,103.633191956926,733860.923936515,0.0,1.0
2023-12-28,110.41,110.52,109.44,109.44,518249,104.019461126947,104.123094318904,103.105604797872,103.105604797872,550088.141873452,0.0,1.0
2023-12-29,110.26,110.55,109.69,109.96,691597,103.878143137915,104.15135791671,103.341134779593,103.59550715985,734085.948367007,0.0,1.0
2024-01-02,111.76,112.06,109.77,109.84,954243,105.291323028237,105.573959006301,103.416504373743,103.482452768625,1012867.86615265,0.0,1.0
2024-01-03,110.98,112.05,110.51,112.05,1308140,104.556469485269,105.564537807032,104.113673119635,105.564537807032,1388506.87972449,0.0,1.0
2024-01-04,110.53,111.64,110.29,111.29,1016300,104.132515518173,105.178268637011,103.906406735721,104.848526662602,1078737.39956273,0.0,1.0
2024-01-05,110.65,111.13,109.87,110.17,984915,104.245569909398,104.697787474301,103.510716366431,103.793352344495,1045424.23092624,0.0,1.0
2024-01-08,111.52,111.64,109.7,109.96,787495,105.065214245785,105.178268637011,103.350555978861,103.59550715985,835875.537212101,0.0,1.0
2024-01-09,110.95,111.56,110.6,111.11,652905,104.528205887463,105.10289904286,104.198463913054,104.678945075764,693016.86693054,0.0,1.0
2024-01-10,110.83,111.32,110.45,110.76,676087,104.415151496237,104.876790260409,104.057145924022,104.349203101355,717623.076117458,0.0,1.0
2024-01-11,108.02,110.46,107.61,110.46,519569,101.767794501701,104.066567123291,101.38152533168,104.066567123291,551489.237384052,0.0,1.0
2024-01-12,108.85,109.01,107.98,108.82,827307,102.549754041012,102.700493229313,101.730109704626,102.521490443206,878133.426960595,0.0,1.0
2024-01-16,107.6,108.085,106.83,107.55,1332396,101.372104132411,101.829032296948,100.646671788712,101.324998136067,1414253.07116776,0.0,1.0
2024-01-17,105.71,108.29,105.37,106.94,760908,99.5914974706056,102.022166881959,99.271176695466,100.750304980669,807655.138469431,0.0,1.0
2024-01-18,104.85,105.32,104.0,105.02,785977,98.7812743334878,99.2240706991219,97.9804723956388,98.9414347210576,834264.277374911,0.0,1.0
2024-01-19,104.52,105.555,103.96,105.28,1016879,98.470374757617,99.445468881939,97.9427875985636,99.1863859020467,1079351.97100261,0.0,1.0
2024-01-22,103.9,105.425,103.27,104.23,849003,97.8862604029507,99.3229932914445,97.2927248490156,98.1971599788215,901162.342262091,0.0,1.0
2024-01-23,104.47,104.49,103.23,103.89,765604,98.423268761273,98.4421111598106,97.2550400519404,97.8768392036819,812639.64189199,0.0,1.0
2024-01-24,102.36,105.31,102.165,105.31,1464070,96.4353957155538,99.2146494998531,96.2516823298119,99.2146494998531,1554016.59409408,0.0,1.0
2024-01-25,103.8,104.05,102.5,103.58,1458175,97.7920484102626,98.0275783919829,96.5672925053171,97.5847820263487,1547759.42891606,0.0,1.0
2024-01-26,103.59,104.34,103.23,104.3,1165306,97.5942032256176,98.3007931707784,97.2550400519404,98.2631083737032,1236897.73111764,0.0,1.0
2024-01-29,103.84,104.23,102.925,103.58,1566411,97.8297332073379,98.1971599788215,96.9676934742416,97.5847820263487,1662645.01504129,0.0,1.0
2024-01-30,104.56,105.7,103.0724,103.48,1614814,98.5080595546923,99.5820762713368,97.1065619514639,97.4905700336606,1714021.70140461,0.0,1.0
2024-01-31,105.42,106.47,104.55,105.79,1533680,99.3182826918101,100.307508615035,98.4986383554235,99.6668670647561,1627903.15355838,0.0,1.0
2024-02-01,107.47,107.505,104.23,104.82,1316704,101.249628541916,101.282602739357,98.1971599788215,98.7530107356814,1397597.01756751,0.0,1.0
2024-02-02,105.08,106.535,104.27,106.44,1437356,98.9979619166705,100.368746410283,98.2348447758967,100.279245017229,1525661.39298032,0.0,1.0
2024-02-05,103.92,105.14,103.26,104.06,1395714,97.9051028014883,99.0544891122833,97.2833036497468,98.0369995912517,1481461.07536486,0.0,1.0
2024-02-06,104.21,104.42,103.12,103.63,1068038,98.1783175802839,98.3761627649289,97.1514068599834,97.6318880226928,1133653.9749623,0.0,1.0
2024-02-07,105.22,105.81,103.98,104.5,1692877,99.1298587064338,99.6857094632937,97.9616299971012,98.4515323590794,1796880.57931671,0.0,1.0
2024-02-08,104.23,106.48,102.78,105.0,1847800,98.1971599788215,100.316929814304,96.8310860848438,98.92259232252,1961321.42764147,0.0,1.0
2024-02-09,104.41,104.67,103.14,104.2,1118566,98.3667415656601,98.6116927466492,97.1702492585211,98.1688963810151,1187286.21281048,0.0,1.0
2024-02-12,106.38,106.72,104.165,104.51,1459768,100.222717821616,100.543038596756,98.1359221835742,98.4609535583482,1549450.29645272,0.0,1.0
2024-02-13,104.38,106.07,103.1218,105.67,1697639,98.3384779678537,99.9306606442828,97.1531026758518,99.5538126735303,1801935.13751479,0.0,1.0
2024-02-14,105.33,105.95,104.23,104.45,1273571,99.2334918983908,99.8176062530571,98.1971599788215,98.4044263627354,1351814.09888666,0.0,1.0
2024-02-15,107.77,107.81,105.89,105.89,1231853,101.532264519981,101.569949317056,99.7610790574442,99.7610790574442,1307533.11213574,0.0,1.0
2024-02-16,107.8,108.59,106.95,107.18,1273308,101.560528117787,102.304802860023,100.759726179938,100.976413763121,1351534.94122054,0.0,1.0
2024-02-20,107.64,109.4,107.34,107.79,1023143,101.409788929486,103.067920000797,101.127152951422,101.551106918518,1086000.80606201,0.0,1.0
2024-02-21,109.16,109.48,107.74,108.33,1135621,102.841811218346,103.143289594948,101.504000922174,102.059851679034,1205389.00366902,0.0,1.0
2024-02-22,107.02,108.22,106.79,108.22,1486784,100.82567457482,101.956218487077,100.608986991637,101.956218487077,1578126.05123633,0.0,1.0
2024-02-23,108.45,108.84,107.21,107.3,1126984,102.17290607026,102.540332841744,101.004677360927,101.089468154347,1196221.38099853,0.0,1.0
2024-02-26,106.19,107.82,105.96,107.82,897251,100.043715035509,101.579370516325,99.8270274523259,101.579370516325,952374.506046503,0.0,1.0
2024-02-27,107.33,107.465,106.255,106.88,780598,101.117731752153,101.244917942282,100.104952830756,100.693777785057,828554.813169216,0.0,1.0
2024-02-28,108.1,108.26,106.855,107.16,906746,101.843164095852,101.993903284153,100.670224786885,100.957571364583,962452.840798887,0.0,1.0
2024-02-29,108.35,109.26,107.67,108.62,1387832,102.078694077572,102.936023211034,101.438052527293,102.33306645783,1473094.83686899,0.0,1.0
2024-03-01,108.11,108.305,106.12,108.03,1321954,101.85258529512,102.036298680862,99.9777666406269,101.77721570097,1403169.55653012,0.0,1.0
2024-03-04,109.8,109.83,107.54,107.54,760654,103.444767971549,103.473031569356,101.315576936798,101.315576936798,807385.533727244,0.0,1.0
2024-03-05,109.99,112.1099,109.74,110.0,1269299,103.623770757657,105.620970790652,103.388240775937,103.633191956926,1347279.64432508,0.0,1.0
2024-03-06,111.76,112.16,110.875,111.0,1101107,105.291323028237,105.668170998989,104.457546892947,104.575311883807,1168754.60181081,0.0,1.0
2024-03-07,112.66,112.86,111.96,112.19,927054,106.13923096243,106.327654947806,105.479747013613,105.696434596795,984008.48294227,0.0,1.0
2024-03-08,112.82,113.09,111.74,113.02,1128061,106.289970150731,106.544342530988,105.272480629699,106.478394136107,1197364.54756286,0.0,1.0
2024-03-11,112.95,114.05,112.28,113.01,1153454,106.412445741225,107.448777660794,105.781225390215,106.468972936838,1224317.59173004,0.0,1.0
2024-03-12,110.88,112.81,110.7,112.44,824497,104.462257492581,106.280548951462,104.292675905742,105.931964578516,875150.791820603,0.0,1.0
2024-03-13,111.06,112.19,110.815,111.45,1112902,104.63183907942,105.696434596795,104.401019697334,104.999265850903,1181274.23934681,0.0,1.0
2024-03-14,109.39,110.89,108.22,110.67,1526271,103.058498801528,104.47167869185,101.956218487077,104.264412307936,1620038.97428714,0.0,1.0
2024-03-15,108.48,110.03,108.01,108.16,2305371,103.162131993485,104.636148444351,102.715172166448,102.857818919758,2424209.74874573,1.02,1.0
2024-03-18,109.48,109.795,108.19,108.49,1113895,104.113110348882,104.412668530832,102.88634827042,103.171641777039,1171314.77670151,0.0,1.0
2024-03-19,110.45,111.1,109.52,109.86,1377995,105.035559353618,105.653695284626,104.151149483098,104.474482123933,1449028.77355656,0.0,1.0
2024-03-20,110.04,111.21,109.61,110.16,1770132,104.645658227905,105.758302903719,104.236737535084,104.759775630552,1861379.90413116,0.0,1.0
2024-03-21,109.15,110.72,109.095,110.08,1200310,103.799287491601,105.292323509575,103.746983682054,104.683697362121,1262184.35276447,0.0,1.0
2024-03-22,108.88,109.99,108.78,109.99,1076519,103.542523335644,104.598109310135,103.447425500104,104.598109310135,1132012.09458694,0.0,1.0
2024-03-25,108.42,109.3,107.89,109.3,1045068,103.105073292161,103.941934244911,102.601054763801,103.941934244911,1098939.83818752,0.0,1.0
2024-03-26,107.13,108.98,107.07,108.47,1110830,101.878311213699,103.637621171184,101.821252512375,103.152622209931,1168091.78010794,0.0,1.0
2024-03-27,111.3,111.41,107.95,107.95,1668675,105.843890955705,105.948498574799,102.658113465125,102.658113465125,1754692.93336659,0.0,1.0
2024-03-28,112.14,112.31,110.97,111.32,990495,106.642712774239,106.804379094656,105.530068098424,105.862910522813,1041553.67404374,0.0,1.0
2024-04-01,110.73,112.14,110.28,112.14,827497,105.301833293129,106.642712774239,104.8738930332,106.642712774239,870153.348184669,0.0,1.0
2024-04-02,111.09,112.5,110.53,110.95,1268067,105.644185501072,106.985064982182,105.111637622049,105.511048531316,1333434.13422947,0.0,1.0
2024-04-03,110.26,111.41,110.025,111.3,1255560,104.854873466092,105.948498574799,104.631393552574,105.843890955705,1320282.41534017,0.0,1.0
2024-04-04,109.56,111.22,108.82,111.0,1183276,104.189188617314,105.767812687273,103.48546463432,105.558597449086,1244272.27316421,0.0,1.0
2024-04-05,109.1,109.74,108.35,108.77,1102790,103.751738573831,104.360364721286,103.038504807283,103.43791571655,1159637.32901095,0.0,1.0
2024-04-08,109.5,110.26,108.85,109.38,1131681,104.13212991599,104.854873466092,103.513993984982,104.018012513343,1190017.62088198,0.0,1.0
2024-04-09,109.87,110.62,109.26,110.5,1034207,104.483991907487,105.197225674035,103.903895110695,105.083108271387,1087518.96836608,0.0,1.0
2024-04-10,106.64,108.25,105.79,108.25,1444238,101.412331819554,102.943406971744,100.604000217467,102.943406971744,1518686.5103747,0.0,1.0
2024-04-11,106.13,107.33,105.42,107.28,1014905,100.927332858302,102.068506884778,100.25213822597,102.020957967009,1067221.97644144,0.0,1.0
2024-04-12,106.25,107.16,105.395,106.63,1506294,101.041450260949,101.906840564361,100.228363767085,101.402822036,1583941.41302082,0.0,1.0
2024-04-15,105.52,107.06,104.7,106.61,1331823,100.347236061509,101.811742728821,99.5674338100838,101.383802468892,1400476.66957023,0.0,1.0
2024-04-16,103.2,105.27,103.061,105.27,1299008,98.1409662769881,100.10949147266,98.0087802855878,100.10949147266,1365970.10082051,0.0,1.0
2024-04-17,105.27,105.66,103.33,104.04,1529227,100.10949147266,100.480373031265,98.2645934631897,98.9397880955217,1608056.57807146,0.0,1.0
2024-04-18,106.48,107.01,105.04,105.67,1168757,101.260175282691,101.764193811051,99.8907664509189,100.489882814819,1229004.83840336,0.0,1.0
2024-04-19,108.57,108.75,106.8,107.09,999436,103.247720045471,103.418896149442,101.564488356418,101.840272079483,1050955.57046889,0.0,1.0
2024-04-22,110.12,110.595,107.88,108.29,1128869,104.721736496336,105.17345121515,102.591544980247,102.98144610596,1187060.66609533,0.0,1.0
2024-04-23,110.12,111.15,109.53,109.74,950366,104.721736496336,105.701244202396,104.160659266652,104.360364721286,999356.078512522,0.0,1.0
2024-04-24,111.55,111.8,108.62,109.09,1473769,106.081635544554,106.319380133404,103.295268963241,103.742228790277,1549739.79337784,0.0,1.0
2024-04-25,111.14,111.87,109.8905,110.8,1408506,105.691734418842,106.385948618282,104.503486963773,105.368401778007,1481112.57423071,0.0,1.0
2024-04-26,109.52,111.7,109.43,111.34,1247739,104.151149483098,106.224282297864,104.065561431112,105.881930089921,1312058.2533962,0.0,1.0
2024-04-29,110.83,110.91,109.88,109.88,797934,105.396931128668,105.4730093971,104.493501691041,104.493501691041,839066.415624939,0.0,1.0
2024-04-30,110.32,110.94,109.47,110.22,1360042,104.911932167416,105.501538747762,104.103600565328,104.816834331876,1430150.32075255,0.0,1.0
2024-05-01,111.33,112.0,109.92,110.31,1112873,105.872420306367,106.509575804483,104.531540825257,104.902422383862,1170240.09398743,0.0,1.0
2024-05-02,111.91,111.99,110.84,111.96,738028,106.423987752497,106.500066020929,105.406440912222,106.471536670267,776072.342563222,0.0,1.0
2024-05-03,112.75,112.85,111.445,112.55,1021105,107.222809571031,107.317907406571,105.981782817238,107.032613899952,1073741.57803365,0.0,1.0
2024-05-06,112.49,112.95,111.67,112.95,981513,106.975555198628,107.41300524211,106.195752947202,107.41300524211,1032108.66412419,0.0,1.0
2024-05-07,113.34,113.848,112.47,113.3,843840,107.783886800715,108.266983805257,106.95653563152,107.745847666499,887338.807671998,0.0,1.0
2024-05-08,114.73,114.76,112.35,113.18,963801,109.105746714717,109.134276065379,106.842418228872,107.631730263852,1013483.63454337,0.0,1.0
2024-05-09,116.33,116.5,114.15,114.61,1461280,110.627312083353,110.78897840377,108.554179268587,108.99162931207,1536607.00236411,0.0,1.0
2024-05-10,115.49,116.86,115.45,116.86,1025170,109.828490264819,111.131330611713,109.790451130603,111.131330611713,1078016.12327112,0.0,1.0
2024-05-13,115.31,116.41,115.09,115.57,796186,109.657314160848,110.703390351785,109.44809892266,109.904568533251,837228.308595389,0.0,1.0
2024-05-14,114.78,115.93,114.17,115.89,723586,109.153295632487,110.246920741194,108.573198835695,110.208881606978,760885.877047959,0.0,1.0
2024-05-15,116.09,116.63,115.685,116.0,599125,110.399077278058,110.912605589972,110.013931044122,110.313489226072,630009.081279012,0.0,1.0
2024-05-16,116.78,117.17,115.86,116.01,757813,111.055252343282,111.426133901887,110.180352256316,110.322999009626,796877.232482858,0.0,1.0
2024-05-17,116.6,116.94,116.16,116.94,791493,110.88407623931,111.207408880145,110.465645762935,111.207408880145,832293.39080955,0.0,1.0
2024-05-20,116.35,117.3,115.88,117.0,734936,110.646331650461,111.549761088088,110.199371823424,111.264467581469,772820.954156267,0.0,1.0
2024-05-21,117.18,117.445,116.21,116.67,596884,111.435643685441,111.687652949621,110.513194680705,110.950644724188,627652.560768023,0.0,1.0
2024-05-22,115.06,117.0,114.81,116.41,901100,109.419569571999,111.264467581469,109.181824983149,110.703390351785,947550.483021936,0.0,1.0
2024-05-23,112.06,114.48,112.02,114.21,733842,106.566634505807,108.868002125868,106.528595371591,108.611237969911,771670.559939837,0.0,1.0
2024-05-24,112.96,113.0,111.78,112.4,661319,107.422515025664,107.46055415988,106.300360566296,106.889967146642,695409.097637986,0.0,1.0
2024-05-28,113.0,114.05,112.842,112.85,879108,107.46055415988,108.459081433047,107.310299579728,107.317907406571,924424.825245205,0.0,1.0
2024-05-29,110.97,112.36,110.92,112.29,788790,105.530068098424,106.851928012426,105.482519180654,106.785359527548,829451.054825077,0.0,1.0
2024-05-30,112.75,112.81,111.48,111.52,760390,107.222809571031,107.279868272355,106.015067059677,106.053106193893,799587.073338202,0.0,1.0
2024-05-31,116.53,116.61,112.63,113.17,1519679,110.817507754432,110.893586022864,107.108692168383,107.622220480298,1598016.39161947,0.0,1.0
2024-06-03,116.24,117.03,115.69,116.49,1034988,110.541724031367,111.292996932131,110.018685935899,110.779468620216,1088340.22785697,0.0,1.0
2024-06-04,116.53,116.86,115.14,115.92,753733,110.817507754432,111.131330611713,109.49564784043,110.23741095764,792586.914015735,0.0,1.0
2024-06-05,114.54,116.28,114.39,115.95,822482,108.925060827192,110.579763165583,108.782414073882,110.265940308302,864879.831735492,0.0,1.0
2024-06-06,113.54,114.89,113.43,114.06,746041,107.974082471795,109.257903251581,107.869474852701,108.468591216601,784498.401846821,0.0,1.0
2024-06-07,112.33,113.15,112.075,112.15,747980,106.823398661764,107.60320091319,106.580899181138,106.652222557793,786537.354667354,0.0,1.0
2024-06-10,112.64,113.4,111.84,112.2,1093642,107.118201951937,107.840945502039,106.35741926762,106.699771475563,1150017.76201652,0.0,1.0
2024-06-11,113.74,113.8599,111.365,111.69,1390330,108.164278142874,108.278300447686,105.905704548806,106.21477251431,1461999.62607912,0.0,1.0
2024-06-12,112.63,115.3,112.32,115.2,999361,107.108692168383,109.647804377294,106.81388887821,109.552706541754,1050876.7043206,0.0,1.0
2024-06-13,112.54,113.2,111.4401,112.51,1521202,107.023104116398,107.65074983096,105.977123023296,106.994574765736,1599617.90020412,0.0,1.0
2024-06-14,112.14,112.95,111.68,112.04,766328,106.642712774239,107.41300524211,106.205262730756,106.547614938699,805831.169185702,0.0,1.0
2024-06-17,110.76,111.465,109.83,110.32,1178423,106.300360566296,106.976974453974,105.407806076167,105.878076721504,1227861.60634514,1.02,1.0
2024-06-18,110.57,110.79,109.57,110.4,946019,106.118010724226,106.329152646623,105.158274713335,105.954855602375,985707.516717709,0.0,1.0
2024-06-20,111.12,111.84,110.13,110.6,902048,106.645865530217,107.336875458058,105.695726879434,106.146802804553,939891.792913428,0.0,1.0
2024-06-21,110.91,112.45,110.76,111.63,1884679,106.444320967929,107.922314424702,106.300360566296,107.135330895771,1963747.29989568,0.0,1.0
2024-06-24,112.8,113.165,110.84,110.96,839710,108.258222028514,108.608525672489,106.377139447167,106.492307768474,874938.514832176,0.0,1.0
2024-06-25,110.02,112.57,109.95,112.14,1208099,105.590155918236,108.037482746009,105.522974397474,107.624796261325,1258782.60927016,0.0,1.0
2024-06-26,110.45,110.81,108.95,109.37,957156,106.00284240292,106.34834736684,104.563238386583,104.966327511157,997311.749416711,0.0,1.0
2024-06-27,111.25,111.42,110.14,110.55,669367,106.770631211632,106.933786333484,105.705324239543,106.098816004009,697449.082251818,0.0,1.0
2024-06-28,111.01,111.72,110.43,111.7,1566147,106.540294569019,107.221707136751,105.983647682702,107.202512416533,1631851.86574992,0.0,1.0
2024-07-01,109.12,111.75,108.8,111.44,890941,104.726393508434,107.250499217078,104.419277984949,106.952981053702,928318.818810184,0.0,1.0
2024-07-02,109.4,109.83,109.0,109.53,727910,104.995119591484,105.407806076167,104.611225187127,105.1198852729,758448.147969527,0.0,1.0
2024-07-03,109.24,110.7,109.2,109.39,350282,104.841561829741,106.242776405642,104.803172389306,104.985522231375,364977.447990909,0.0,1.0
2024-07-05,109.77,110.17,108.955,109.32,937889,105.350221915514,105.73411631987,104.568037066637,104.918340710613,977236.437266955,0.0,1.0
2024-07-08,109.01,110.0,108.71,109.75,972113,104.620822547236,105.570961198019,104.332901743969,105.331027195296,1012896.24330907,0.0,1.0
2024-07-09,108.67,109.86,108.57,108.75,968231,104.294512303533,105.436598156494,104.198538702444,104.371291184405,1008851.38101783,0.0,1.0
2024-07-10,109.08,109.45,108.4,109.21,1025568,104.688004067999,105.043106392028,104.035383580593,104.812769749415,1068593.85118601,0.0,1.0
2024-07-11,113.18,113.5,109.73,109.87,1903969,108.622921712652,108.930037236137,105.311832475078,105.446195516603,1983846.57696885,0.0,1.0
2024-07-12,114.48,115.25,113.25,113.62,1039226,109.870578526811,110.609575255197,108.690103233415,109.045205557444,1082824.84788199,0.0,1.0
2024-07-15,113.13,114.83,112.65,113.84,1133643,108.574934912108,110.206486130622,108.11426162688,109.25634747984,1181202.94240856,0.0,1.0
2024-07-16,114.7,114.865,113.14,113.58,1118338,110.081720449207,110.240076891004,108.584532272217,109.006816117009,1165255.8488054,0.0,1.0
2024-07-17,117.34,118.53,114.77,115.16,1274864,112.615423517959,113.757509370919,110.148901969969,110.523199014217,1328348.61413227,0.0,1.0
2024-07-18,116.68,118.58,116.335,116.36,1018925,111.981997750771,113.805496171464,111.650888827014,111.674882227286,1061672.15613173,0.0,1.0
2024-07-19,116.09,117.59,115.4811,117.59,671547,111.415753504345,112.855357520682,110.831370247314,112.855357520682,699720.540210319,0.0,1.0
2024-07-22,117.21,117.39,115.97,116.65,760917,112.490657836543,112.663410318504,111.300585183038,111.953205670444,792839.896977002,0.0,1.0
2024-07-23,115.9,117.155,115.8,117.04,647171,111.233403662276,112.437872355944,111.137430061187,112.327502714692,674321.889202768,0.0,1.0
2024-07-24,117.91,118.35,116.39,117.16,954024,113.162473044167,113.584756888959,111.703674307613,112.442671035999,994048.352019453,0.0,1.0
2024-07-25,118.19,120.54,117.21,118.32,1063497,113.431199127216,115.686578752811,112.490657836543,113.555964808632,1108114.09380439,0.0,1.0
2024-07-26,118.19,119.32,117.0,119.32,1712734,113.431199127216,114.515700819523,112.289113274256,114.515700819523,1784588.65830178,0.0,1.0
2024-07-29,119.11,119.56,117.44,118.21,882121,114.314156257236,114.746037462137,112.711397119048,113.450393847434,919128.791656975,0.0,1.0
2024-07-30,120.63,120.84,118.49,119.01,807545,115.772954993791,115.974499556078,113.719119930484,114.218182656147,841424.090412345,0.0,1.0
2024-07-31,120.53,120.88,119.56,120.69,1046710,115.676981392702,116.012888996513,114.746037462137,115.830539154444,1090622.82557072,0.0,1.0
2024-08-01,123.38,123.54,120.47,121.07,1101916,118.412229023741,118.565786785484,115.619397232048,116.195238838583,1148144.89348682,0.0,1.0
2024-08-02,123.24,126.76,121.69,125.0,1256165,118.277865982216,121.656136740553,116.790275165335,119.967001361385,1308865.13139556,0.0,1.0
2024-08-05,118.79,124.42,118.65,124.27,1099791,114.007040733751,119.410354475068,113.872677692226,119.266394073434,1145930.74295388,0.0,1.0
2024-08-06,119.07,120.55,118.13,118.79,1430692,114.275766816801,115.696176112919,113.373614966563,114.007040733751,1490714.09613114,0.0,1.0
2024-08-07,120.1,121.37,118.78,119.45,1012215,115.264294908018,116.48315964185,113.997443373642,114.640466500939,1054680.6502136,0.0,1.0
2024-08-08,119.89,120.55,119.15,119.25,804246,115.062750345731,115.696176112919,114.352545697672,114.448519298761,837986.686832029,0.0,1.0
2024-08-09,119.91,120.3,117.91,120.05,634234,115.081945065949,115.456242110197,113.162473044167,115.216308107474,660842.140758206,0.0,1.0
2024-08-12,120.6,120.65,119.38,119.62,639844,115.744162913464,115.792149714009,114.573284980177,114.803621622791,666687.498165177,0.0,1.0
2024-08-13,121.3,121.6,120.44,120.99,743903,116.415978121088,116.703898924355,115.590605151721,116.118459957711,775112.10536876,0.0,1.0
2024-08-14,122.03,122.79,120.5437,120.95,767569,117.116585409038,117.845984777315,115.690129776051,116.080070517276,799770.969610011,0.0,1.0
2024-08-15,121.98,122.19,120.765,121.23,987658,117.068598608494,117.270143170781,115.902519355261,116.348796600325,1029093.40567829,0.0,1.0
2024-08-16,121.89,122.94,121.44,122.44,2423752,116.982222367513,117.989945178949,116.550341162612,117.510077173504,2525436.13295249,0.0,1.0
2024-08-19,123.27,123.36,121.91,121.91,744312,118.306658062543,118.393034303523,117.001417087731,117.001417087731,775538.26422428,0.0,1.0
2024-08-20,122.93,124.015,122.67,123.52,580652,117.98034781884,119.021661390657,117.730816456009,118.546592065266,605012.204825875,0.0,1.0
2024-08-21,123.32,123.79,122.77,123.1,579213,118.354644863088,118.805720788207,117.826790057098,118.143502940692,603512.834182622,0.0,1.0
2024-08-22,123.34,123.83,122.37,123.48,757823,118.373839583306,118.844110228642,117.442895652741,118.50820262483,789616.093801032,0.0,1.0
2024-08-23,123.82,124.15,123.26,123.86,489286,118.834512868533,119.151225752127,118.297060702434,118.872902308969,509813.109488012,0.0,1.0
2024-08-26,124.67,125.51,123.7,124.23,442166,119.650288477791,120.456466726939,118.719344547226,119.228004632999,460716.275082212,0.0,1.0
2024-08-27,123.88,125.005,123.2801,124.5,549307,118.892097029187,119.971800041439,118.316351396253,119.487133355939,572352.182023459,0.0,1.0
2024-08-28,124.4,125.335,124.015,124.26,701771,119.39115975485,120.288512925033,119.021661390657,119.256796713325,731212.533484529,0.0,1.0
2024-08-29,124.59,124.63,123.22,124.4,580526,119.573509596919,119.611899037355,118.258671261999,119.39115975485,604880.918723687,0.0,1.0
2024-08-30,125.02,125.18,123.89,124.78,656194,119.986196081603,120.139753843345,118.901694389296,119.755859438989,683723.432853944,0.0,1.0
2024-09-03,125.54,126.58,124.79,125.0,793815,120.485258807266,121.483384258593,119.765456799098,119.967001361385,827118.073086549,0.0,1.0
2024-09-04,126.32,127.59,125.33,126.08,709468,121.233852895761,122.452717629593,120.283714244979,121.003516253147,739232.447203149,0.0,1.0
2024-09-05,123.66,127.31,122.73,127.31,2609848,118.680955106791,122.183991546543,117.788400616662,122.183991546543,2719339.454166,0.0,1.0
2024-09-06,123.19,124.965,122.95,124.04,1709129,118.229879181672,119.933410601004,117.999542539058,119.045654790929,1780832.4170447,0.0,1.0
2024-09-09,124.62,124.95,122.58,123.15,1030729,119.602301677246,119.91901456084,117.644440215028,118.191489741236,1073971.37160979,0.0,1.0
2024-09-10,125.55,126.08,124.46,124.69,1278757,120.494856167375,121.003516253147,119.448743915504,119.669483198008,1332404.93790862,0.0,1.0
2024-09-11,124.38,125.28,123.21,125.28,1162443,119.371965034632,120.235727444434,118.24907390189,120.235727444434,1211211.19433741,0.0,1.0
2024-09-12,124.49,124.835,123.59,124.37,933108,119.47753599583,119.808644919588,118.613773586028,119.362367674523,972254.859056135,0.0,1.0
2024-09-13,125.95,125.99,123.67,124.8,806489,120.878750571731,120.917140012167,118.6905524669,119.775054159207,840323.787841625,0.0,1.0
2024-09-16,126.36,126.77,125.685,126.37,1018504,122.251173067305,122.647841166052,121.598121929125,122.260847898982,1052735.62789574,1.02,1.0
2024-09-17,125.68,126.71,125.19,126.18,832373,121.593284513287,122.589792175991,121.119217761127,122.077026097124,860348.818265276,0.0,1.0
2024-09-18,124.42,126.0417,122.84,125.76,1301389,120.374255722018,121.943223175035,118.845632317092,121.670683166701,1345128.3117706,0.0,1.0
2024-09-19,123.53,124.27,122.88,123.78,2089801,119.513195702788,120.229133246867,118.884331643799,119.755066494706,2160038.6134096,0.0,1.0
2024-09-20,125.09,125.48,123.04,123.6,1834168,121.022469444359,121.399787879752,119.039128950627,119.580919524525,1895813.86145393,0.0,1.0
2024-09-23,126.41,126.77,124.76,125.45,969439,122.299547225689,122.647841166052,120.703199999027,121.370763384722,1002021.56729047,0.0,1.0
2024-09-24,125.29,127.01,124.995,125.59,744237,121.215966077894,122.880037126294,120.93055854343,121.506211028196,769250.59253399,0.0,1.0
2024-09-25,125.54,126.13,124.2,126.13,964788,121.457836869813,122.02865193874,120.161409425129,122.02865193874,997214.248511805,0.0,1.0
2024-09-26,125.58,126.5,125.05,125.26,639368,121.49653619652,122.38662071078,120.983770117652,121.186941582864,660856.975462481,0.0,1.0
2024-09-27,127.38,127.89,126.04,126.21,990768,123.238005898333,123.731422313847,121.94157845365,122.106050592154,1024067.4288751,0.0,1.0
2024-09-30,128.41,128.48,126.72,128.0,1117743,124.234513561038,124.302237382775,122.599467007668,123.837845462291,1155310.02227881,0.0,1.0
2024-10-01,128.7,129.53,127.97,128.58,780379,124.515083679663,125.318094708833,123.808820967261,124.398985699542,806607.31480843,0.0,1.0
2024-10-02,128.7,129.0,126.75,127.43,763534,124.515083679663,124.805328629965,122.628491502698,123.286380056717,789196.15918027,0.0,1.0
2024-10-03,127.55,128.93,127.3,128.76,868538,123.402478036838,124.737604808228,123.160607244919,124.573132669723,897729.313563132,0.0,1.0
2024-10-04,126.98,127.27,125.7,126.15,721390,122.851012631263,123.131582749889,121.612634176641,122.048001602094,745635.71140389,0.0,1.0
2024-10-07,125.29,126.7,125.03,126.7,962916,121.215966077894,122.580117344315,120.964420454299,122.580117344315,995279.331127664,0.0,1.0
2024-10-08,125.48,126.55,125.4,126.1,844444,121.399787879752,122.434994869164,121.322389226338,121.99962744371,872825.521119984,0.0,1.0
2024-10-09,124.52,126.11,124.09,125.39,1871468,120.471004038785,122.009302275387,120.054986276685,121.312714394662,1934367.50377689,0.0,1.0
2024-10-10,123.68,125.53,123.59,124.75,789387,119.658318177939,121.448162038136,119.571244692848,120.69352516735,815918.071109911,0.0,1.0
2024-10-11,124.87,125.21,123.92,124.13,880721,120.809623147471,121.13856742448,119.890514138181,120.093685603392,910321.78070578,0.0,1.0
2024-10-14,125.58,125.94,124.75,124.92,830766,121.49653619652,121.844830136882,120.69352516735,120.857997305855,858687.807455273,0.0,1.0
2024-10-15,127.39,128.06,126.4,126.43,1901473,123.24768073001,123.895894452352,122.289872394012,122.318896889043,1965380.96323803,0.0,1.0
2024-10-16,128.47,128.87,127.38,127.6,780697,124.292562551098,124.679555818168,123.238005898333,123.450852195221,806936.002697403,0.0,1.0
2024-10-17,128.44,128.95,128.035,128.52,1137338,124.263538056068,124.756954471582,123.87170737316,124.340936709482,1175563.60461979,0.0,1.0
2024-10-18,128.9,129.275,127.8685,128.78,776960,124.708580313198,125.071386501076,123.710621425742,124.592482333077,803073.40319711,0.0,1.0
2024-10-21,127.96,129.35,127.32,129.02,892718,123.799146135584,125.143947738651,123.179956908273,124.824678293319,922721.996441669,0.0,1.0
2024-10-22,128.23,128.529,126.955,127.6,747799,124.060366590856,124.349644057991,122.826825552072,123.450852195221,772932.310334376,0.0,1.0
2024-10-23,129.99,130.04,127.85,128.04,1389086,125.763136965963,125.811511124346,123.69272298714,123.876544788998,1435772.78283755,0.0,1.0
2024-10-24,129.77,131.665,129.18,130.0,1575114,125.550290669074,127.383671271817,124.979475600147,125.772811797639,1628053.1306675,0.0,1.0
2024-10-25,126.57,130.145,126.46,130.06,1276027,122.454344532517,125.913096856952,122.347921384073,125.8308607877,1318913.90221041,0.0,1.0
2024-10-28,126.63,127.64,126.51,127.48,939654,122.512393522578,123.489551521928,122.396295542457,123.334754215101,971235.50196635,0.0,1.0
2024-10-29,123.93,125.89,123.77,125.89,823408,119.900188969857,121.796455978499,119.745391663029,121.796455978499,851082.507181487,0.0,1.0
2024-10-30,124.14,125.0,123.5,124.78,1002939,120.103360435069,120.935395959269,119.484171207757,120.72254966238,1036647.49270118,0.0,1.0
2024-10-31,124.22,125.355,123.72,123.72,900619,120.180759088483,121.278852483793,119.697017504646,119.697017504646,930888.546790025,0.0,1.0
2024-11-01,121.29,124.535,121.09,124.19,992514,117.346033407198,120.4855162863,117.152536773663,120.151734593453,1025872.1114353,0.0,1.0
2024-11-04,121.63,122.01,120.26,121.04,911319,117.674977684207,118.042621287923,116.349525744493,117.104162615279,941948.170727176,0.0,1.0
2024-11-05,123.43,123.53,121.41,121.63,749801,119.41644738602,119.513195702788,117.462131387318,117.674977684207,775001.596981309,0.0,1.0
2024-11-06,121.57,123.67,120.975,122.75,1570307,117.616928694146,119.648643346262,117.04127620938,118.758558832002,1623084.56877349,0.0,1.0
2024-11-07,117.04,123.17,115.59,122.15,3753828,113.234229944582,119.164901762425,111.831379351455,118.178068931397,3879993.08455598,0.0,1.0
2024-11-08,117.8,119.36,117.15,117.65,3021522,113.969517152015,115.478790893586,113.340653093027,113.824394676864,3123074.48951675,0.0,1.0
2024-11-11,119.73,119.92,117.77,117.79,1320996,115.836759665626,116.020581467484,113.940492656985,113.959842320338,1365394.29742814,0.0,1.0
2024-11-12,120.07,120.74,119.49,119.49,1578350,116.165703942635,116.813917664977,115.604563705384,115.604563705384,1631397.8917012,0.0,1.0
2024-11-13,118.62,120.82,117.895,120.75,1458680,114.762853349508,116.891316318391,114.061428052944,116.823592496654,1507705.81725643,0.0,1.0
2024-11-14,119.41,120.535,118.96,118.97,1625090,115.52716505197,116.615583615604,115.091797626517,115.101472458194,1679708.80972199,0.0,1.0
2024-11-15,120.09,120.34,118.945,119.12,3097978,116.185053605989,116.426924397907,115.077285379002,115.246594933345,3202100.1537914,0.0,1.0
2024-11-18,120.5,121.09,119.32,119.67,1552095,116.581721704735,117.152536773663,115.440091566879,115.778710675565,1604260.46866662,0.0,1.0
2024-11-19,121.68,121.76,119.89,120.13,2337986,117.72335184259,117.800750496004,115.991556972454,116.223752932696,2416565.04021727,0.0,1.0
2024-11-20,122.18,122.425,121.27,121.7,1575805,118.207093426428,118.444126802508,117.326683743844,117.742701505944,1628767.35497969,0.0,1.0
2024-11-21,123.98,124.09,121.85,122.39,1550615,119.948563128241,120.054986276685,117.887823981095,118.410264891639,1602730.72629027,0.0,1.0
2024-11-22,124.6,125.05,123.98,124.07,1178646,120.548402692199,120.983770117652,119.948563128241,120.035636613332,1218259.95467548,0.0,1.0
2024-11-25,125.18,125.6,124.69,125.01,1567863,121.10954292945,121.515885859873,120.63547617729,120.945070790945,1620558.42663307,0.0,1.0
2024-11-26,125.45,125.63,124.63,125.36,1148531,121.370763384722,121.544910354903,120.577427187229,121.283689899631,1187132.79814583,0.0,1.0
2024-11-27,126.08,127.53,125.88,125.98,1127702,121.980277780357,123.383128373484,121.786781146822,121.883529463589,1165603.74141807,0.0,1.0
2024-11-29,125.78,126.36,125.25,126.31,608746,121.690032830054,122.251173067305,121.177266751187,122.202798908922,629205.778807957,0.0,1.0
2024-12-02,123.6,125.85,123.42,125.77,1095190,119.580919524525,121.757756651792,119.406772554343,121.680357998378,1131999.02240455,0.0,1.0
2024-12-03,122.98,125.435,122.91,125.31,1207399,118.981079960567,121.356251137207,118.91335613883,121.235315741248,1247979.334775,0.0,1.0
2024-12-04,122.29,123.4,121.77,122.89,1047598,118.313516574872,119.38742289099,117.810425327681,118.894006475476,1082807.46890765,0.0,1.0
2024-12-05,122.42,123.17,122.075,122.33,1094874,118.439289386669,119.164901762425,118.105507693822,118.352215901579,1131672.40173501,0.0,1.0
2024-12-06,121.57,122.65,121.15,122.5,1382119,117.616928694146,118.661810515234,117.210585763723,118.516688040083,1428571.62396184,0.0,1.0
2024-12-09,121.8,122.25,121.15,121.39,1454335,117.839449822711,118.274817248165,117.210585763723,117.442781723965,1503214.78305019,0.0,1.0
2024-12-10,121.97,122.26,119.52,121.56,1381341,118.003921961216,118.284492079841,115.633588200414,117.60725386247,1427767.47560454,0.0,1.0
2024-12-11,121.0,122.28,120.8,121.93,1448200,117.065463288572,118.303841743195,116.871966655037,117.965222634509,1496873.58745631,0.0,1.0
2024-12-12,120.78,121.69,120.62,121.48,1302873,116.852616991684,117.733026674267,116.697819684856,117.529855209056,1346662.18858581,0.0,1.0
2024-12-13,121.28,121.93,120.43,120.87,1439497,117.336358575521,117.965222634509,116.513997882998,116.939690476774,1487878.08211752,0.0,1.0
2024-12-16,121.35,123.07,119.84,120.31,2428811,118.458639050023,120.137657254935,116.98461725385,117.443418740076,2488093.87997053,1.09,1.0
2024-12-17,120.7,122.94,120.23,120.82,1857226,117.824126356306,120.010754716191,117.36532487008,117.9412671613,1902557.52478153,0.0,1.0
2024-12-18,117.53,120.81,117.49,120.3,1410147,114.729656757719,117.931505427551,114.690609822721,117.433657006327,1444566.13567659,0.0,1.0
2024-12-19,118.11,119.28,116.65,116.92,1358486,115.295837315189,116.437960163879,113.870624187764,114.134190999,1391644.18418133,0.0,1.0
2024-12-20,120.18,120.485,116.7,116.94,3036059,117.316516201333,117.614249080692,113.919432856511,114.153714466499,3110163.70443375,0.0,1.0
2024-12-23,120.25,120.41,118.9219,120.05,899035,117.384848337579,117.541036077571,116.08839247831,117.18961366259,920978.816951715,0.0,1.0
2024-12-24,120.76,120.81,120.07,120.07,309908,117.882696758803,117.931505427551,117.209137130089,117.209137130089,317472.293296559,0.0,1.0
2024-12-26,121.09,121.35,120.04,120.25,533388,118.204833972536,118.458639050023,117.17985192884,117.384848337579,546407.035561731,0.0,1.0
2024-12-27,121.35,122.08,120.1,120.39,1075024,118.458639050023,119.171245613735,117.238422331337,117.521512610072,1101263.38987325,0.0,1.0
2024-12-30,120.55,121.0,119.43,121.0,734971,117.677700350064,118.116978368791,116.584386170121,118.116978368791,752910.311694002,0.0,1.0
2024-12-31,120.75,121.43,120.02,120.61,646040,117.872935025054,118.536732920019,117.160328461341,117.736270752561,661808.666963447,0.0,1.0
2025-01-02,121.07,122.83,120.65,122.83,693198,118.185310505037,119.903375644947,117.775317687559,119.903375644947,710117.708379868,0.0,1.0
2025-01-03,121.58,122.3,120.75,121.24,906111,118.683158926261,119.386003756224,117.872935025054,118.351259978778,928227.529303012,0.0,1.0
2025-01-06,119.67,121.605,119.46,121.57,893390,116.818667780109,118.707563260635,116.61367137137,118.673397192512,915196.032720073,0.0,1.0
2025-01-07,120.38,121.425,119.695,119.74,844652,117.511750876323,118.531852053144,116.843072114483,116.886999916355,865268.426363707,0.0,1.0
2025-01-08,121.01,121.09,118.95,119.57,814858,118.12674010254,118.204833972536,116.115822950146,116.721050442614,834747.208755655,0.0,1.0
2025-01-10,119.02,120.8,118.36,120.14,1082780,116.184155086392,117.921743693801,115.539880658926,117.277469266335,1109208.69979364,0.0,1.0
2025-01-13,118.22,119.08,116.76,119.08,710465,115.403216386433,116.242725488889,113.978003259008,116.242725488889,727806.164593816,0.0,1.0
2025-01-14,119.43,120.15,117.95,118.29,823231,116.584386170121,117.287231000084,115.139649575197,115.47154852268,843324.578529176,0.0,1.0
2025-01-15,120.61,121.725,120.11,121.36,843020,117.736270752561,118.824704065629,117.248184065086,118.468400783772,863596.592197892,0.0,1.0
2025-01-16,122.99,123.0,120.28,120.28,903631,120.059563384939,120.069325118688,117.414133538828,117.414133538828,925686.996992209,0.0,1.0
2025-01-17,123.66,124.0928,122.4,122.75,697185,120.713599546154,121.136087382832,119.483621093719,119.825281774951,714202.023832756,0.0,1.0
2025-01-21,123.89,125.602,123.44,124.31,1209348,120.938119422393,122.609328240305,120.498841403666,121.348112239871,1238865.99556515,0.0,1.0
2025-01-22,120.23,123.42,119.9,123.32,1103718,117.36532487008,120.479317936167,117.043187656347,120.381700598672,1130657.75847249,0.0,1.0
2025-01-23,119.51,121.25,116.3,120.82,2738795,116.662480040117,118.361021712528,113.528963506532,117.9412671613,2805644.02828952,0.0,1.0
2025-01-24,119.1,120.25,118.855,119.45,1107890,116.262248956388,117.384848337579,116.023086479526,116.60390963762,1134931.5894405,0.0,1.0
2025-01-27,121.73,122.13,118.11,120.4,1342873,118.829584932503,119.220054282483,115.295837315189,117.531274343822,1375650.09911338,0.0,1.0
2025-01-28,118.6,121.26,118.06,121.25,1214975,115.774162268914,118.370783446277,115.247028646442,118.361021712528,1244630.34044938,0.0,1.0
2025-01-29,117.6,119.6729,117.56,118.87,1262962,114.797988893965,116.821498682896,114.758941958967,116.03772908015,1293788.61625518,0.0,1.0
2025-01-30,119.33,119.73,118.25,118.88,1106231,116.486768832626,116.877238182606,115.432501587682,116.0474908139,1133232.09625355,0.0,1.0
2025-01-31,119.88,120.73,118.82,119.02,1394007,117.023664188848,117.853411557555,115.988920411403,116.184155086392,1428032.1874926,0.0,1.0
2025-02-03,120.9,121.4,118.2,119.06,1478739,118.019361031296,118.50744771877,115.383692918934,116.22320202139,1514832.34223402,0.0,1.0
2025-02-04,120.65,121.13,119.0,120.17,848310,117.775317687559,118.243880907534,116.164631618893,117.306754467583,869015.711522139,0.0,1.0
2025-02-05,122.69,123.24,121.19,121.84,1253600,119.766711372454,120.303606728676,118.302451310031,118.936964003748,1284198.1067819,0.0,1.0
2025-02-06,122.56,123.0,121.58,122.78,1056701,119.639808833711,120.069325118688,118.683158926261,119.854566976199,1082493.15861083,0.0,1.0
2025-02-07,122.7,122.88,121.445,122.21,1177399,119.776473106204,119.952184313694,118.551375520643,119.298148152479,1206137.17830799,0.0,1.0
2025-02-10,123.71,123.815,122.12,122.64,1095279,120.762408214902,120.864906419271,119.210292548733,119.717902703707,1122012.77775843,0.0,1.0
2025-02-11,124.89,124.94,122.215,123.22,924533,121.914292797341,121.963101466089,119.303029019353,120.284083261177,947099.176976224,0.0,1.0
2025-02-12,124.19,124.545,122.85,123.56,1340132,121.230971434877,121.577512982984,119.922899112446,120.615982208659,1372842.19626503,0.0,1.0
2025-02-13,127.81,128.74,123.475,123.71,2582930,124.764719052191,125.672560290894,120.533007471789,120.762408214902,2645974.6457803,0.0,1.0
2025-02-14,129.04,130.22,128.34,128.67,1891687,125.965412303378,127.117296885818,125.282090940914,125.604228154647,1937859.65541157,0.0,1.0
2025-02-18,129.55,130.36,128.57,129.8,1427597,126.463260724602,127.253961158311,125.506610817152,126.707304068339,1462442.05858928,0.0,1.0
2025-02-19,130.38,130.53,128.97,129.02,1038181,127.273484625809,127.419910632052,125.897080167132,125.945888835879,1063521.11893502,0.0,1.0
2025-02-20,131.18,131.84,128.27,129.61,1505954,128.054423325768,128.698697753235,125.213758804668,126.521831127099,1542711.61112048,0.0,1.0
2025-02-21,131.99,132.8799,129.8,130.76,1079846,128.845123759477,129.713820445844,126.707304068339,127.64443050829,1106203.08616465,0.0,1.0
2025-02-24,132.38,133.45,130.85,132.4,782932,129.225831375707,130.270336886902,127.732286112035,129.245354843206,802041.952886859,0.0,1.0
2025-02-25,133.39,133.49,132.39,132.39,993573,130.211766484405,130.3093838219,129.235593109456,129.235593109456,1017824.31840269,0.0,1.0
2025-02-26,132.65,133.4162,131.84,132.87,877364,129.489398186943,130.237342226829,128.698697753235,129.704156329432,898778.867069716,0.0,1.0
2025-02-27,131.84,133.0,131.19,131.82,698014,128.698697753235,129.831058868175,128.064185059518,128.679174285736,715051.258222128,0.0,1.0
2025-02-28,133.7,134.11,131.72,133.07,1161945,130.514380230639,130.914611314368,128.581556948241,129.899391004421,1190305.97414223,0.0,1.0
2025-03-03,135.24,135.24,132.95,133.32,1082160,132.01768722806,132.01768722806,129.782250199428,130.143434348159,1108573.56671594,0.0,1.0
2025-03-04,131.94,136.28,131.63,135.99,1298326,128.796315090729,133.032907538007,128.493701344495,132.749817259272,1330015.78748064,0.0,1.0
2025-03-05,132.05,133.09,130.72,131.02,1703259,128.903694161974,129.91891447192,127.605383573292,127.898235585777,1744832.46901662,0.0,1.0
2025-03-06,130.54,132.01,129.69,132.01,844970,127.429672365801,128.864647226976,126.599924997095,128.864647226976,865594.188168081,0.0,1.0
2025-03-07,131.68,132.55,130.57,130.88,2407953,128.542510013243,129.391780849448,127.45895756705,127.761571313284,2466726.77394687,0.0,1.0
2025-03-10,132.01,133.94,130.15,132.26,2404910,128.864647226976,130.748661840627,127.048964749571,129.108690570713,2463609.49982519,0.0,1.0
2025-03-11,132.03,132.83,131.11,132.29,1499213,128.884170694475,129.665109394434,127.986091189522,129.137975771961,1535806.07551277,0.0,1.0
2025-03-12,131.36,132.42,130.95,131.4,993614,128.230134533259,129.264878310705,127.82990344953,128.269181468257,1017866.31913848,0.0,1.0
2025-03-13,132.71,133.01,130.93,131.6,1214056,129.54796858944,129.840820601924,127.810379982031,128.464416143247,1243688.90932292,0.0,1.0
2025-03-14,135.26,135.52,132.32,132.5,1086276,132.037210695559,132.291015773046,129.16726097321,129.342972180701,1112790.03082532,0.0,1.0
2025-03-17,135.6,136.31,133.33,133.97,1740496,133.433138621736,134.131792961127,131.199412776077,131.829185701725,1768760.4446528,1.09,1.0
2025-03-18,135.36,135.925,134.39,134.39,1541640,133.196973774618,133.752945185541,132.242474184182,132.242474184182,1566675.16150255,0.0,1.0
2025-03-19,136.17,136.76,134.87,135.01,1809756,133.994030133641,134.574602049473,132.714803878418,132.852566705904,1839145.17888756,0.0,1.0
2025-03-20,136.94,137.03,135.74,136.44,1954850,134.751725684812,134.840287502481,133.570901449221,134.259715586649,1986595.40454533,0.0,1.0
2025-03-21,137.11,138.22,135.54,136.66,3749481,134.919009118187,136.011271536108,133.374097409956,134.476200029841,3810369.96395122,0.0,1.0
2025-03-24,136.15,138.09,135.97,137.29,1125025,133.974349729715,135.883348910586,133.797226094376,135.096132753526,1143294.6236277,0.0,1.0
2025-03-25,134.5,136.48,132.995,135.75,1585909,132.350716405778,134.299076394502,130.869766010308,133.580741651184,1611663.05927671,0.0,1.0
2025-03-26,135.72,136.15,134.6,134.62,1773831,133.551221045295,133.974349729715,132.44911842541,132.468798829337,1802636.78187075,0.0,1.0
2025-03-27,135.2,136.39,134.95,136.02,1204808,133.039530543205,134.210514576833,132.793525494124,133.846427104192,1224373.24406448,0.0,1.0
2025-03-28,136.57,137.19,135.49,136.18,1597817,134.387638212171,134.997730733893,133.32489640014,134.003870335604,1623764.43691558,0.0,1.0
2025-03-31,138.27,139.05,136.63,137.19,1190267,136.060472545925,136.828008299059,134.446679423951,134.997730733893,1209596.10833668,0.0,1.0
2025-04-01,137.92,138.365,136.81,137.46,893333,135.716065477211,136.153954464576,134.62380305929,135.263416186901,907840.106672476,0.0,1.0
2025-04-02,138.0,138.94,136.5543,137.66,1055993,135.794787092917,136.719766077463,134.372189095089,135.460220226166,1073141.59195439,0.0,1.0
2025-04-03,139.49,140.39,137.68,139.3,1946789,137.260977185442,138.146595362135,135.479900630093,137.07401334814,1978403.49951116,0.0,1.0
2025-04-04,131.8,140.315,130.64,139.7,1732018,129.693861875699,138.07279384741,128.552398447961,137.46762142667,1760144.76782863,0.0,1.0
2025-04-07,127.95,131.27,126.0901,129.5,2373057,125.905384119846,129.172331171646,124.0752049567,127.43061542415,2411593.79539306,0.0,1.0
2025-04-08,127.39,131.21,125.715,130.36,1528123,125.354332809903,129.113289959867,123.706098981058,128.27687279299,1552938.65482264,0.0,1.0
2025-04-09,130.51,131.36,123.69,126.17,1870265,128.424475822439,129.260892989316,121.713458083499,124.153828170386,1900636.80296799,0.0,1.0
2025-04-10,128.75,130.9,126.71,129.83,1848824,126.692600276906,128.808243699006,124.685199076402,127.755342088938,1878847.61603863,0.0,1.0
2025-04-11,129.82,129.8925,126.7535,128.29,2031555,127.745501886974,127.816843351208,124.728003954942,126.239950986596,2064546.04040264,0.0,1.0
2025-04-14,133.19,133.962,129.9377,130.35,1398563,131.061649948591,131.821313540155,127.861321064082,128.267032591027,1421274.6905221,0.0,1.0
2025-04-15,132.92,134.27,132.555,133.19,1459906,130.795964495583,132.124391760623,130.436797123925,131.061649948591,1483613.85818255,0.0,1.0
2025-04-16,132.02,134.245,131.48,134.11,781208,129.91034631889,132.099791255715,129.378975412875,131.966948529211,793894.274647187,0.0,1.0
2025-04-17,133.55,135.29,132.685,132.71,1389437,131.415897219268,133.128092360875,130.564719749447,130.589320254355,1412000.49062857,0.0,1.0
2025-04-21,131.78,133.275,130.19,132.83,2357646,129.674181471772,131.145291665279,128.109589359615,130.707402677914,2395932.53147029,0.0,1.0
2025-04-22,135.8,136.42,132.795,133.09,2345145,133.629942661001,134.240035182723,130.672961971043,130.963247928959,2383228.5239238,0.0,1.0
2025-04-23,136.16,136.76,134.04,135.51,2383790,133.984189931678,134.574602049473,131.898067115468,133.344576804066,2422501.09184905,0.0,1.0
2025-04-24,136.98,137.75,134.91,135.69,1832973,134.791086492665,135.548782043835,132.754164686271,133.521700439405,1862739.20682183,0.0,1.0
2025-04-25,134.76,136.79,134.32,136.66,1294720,132.606561656822,134.604122655363,132.173592770439,134.476200029841,1315745.35241729,0.0,1.0
2025-04-28,135.69,136.12,133.06,134.84,1118360,133.521700439405,133.944829123825,130.933727323069,132.685283272528,1136521.38866272,0.0,1.0
2025-04-29,136.76,137.75,134.75,135.1,1780976,134.574602049473,135.548782043835,132.596721454859,132.941128523573,1809897.81170194,0.0,1.0
2025-04-30,137.0,137.48,133.98,137.21,2719079,134.810766896591,135.283096590828,131.839025903688,135.01741113782,2763234.95204017,0.0,1.0
2025-05-01,135.84,138.4,135.195,138.0,1626552,133.669303468854,136.188395171447,133.034610442224,135.794787092917,1652966.07333249,0.0,1.0
2025-05-02,136.36,136.68,135.06,136.1,709912,134.180993970943,134.495880433767,132.90176771572,133.925148719898,721440.477188318,0.0,1.0
2025-05-05,136.69,136.97,135.06,136.52,1407375,134.50572063573,134.781246290702,132.90176771572,134.338437202355,1430229.79127401,0.0,1.0
2025-05-06,137.66,138.38,136.03,136.74,1206099,135.460220226166,136.16871476752,133.856267306156,134.554921645547,1225685.20900669,0.0,1.0
2025-05-07,138.61,139.53,137.43,137.43,1197604,136.395039412675,137.300337993295,135.233895581011,135.233895581011,1217052.25611434,0.0,1.0
2025-05-08,135.71,138.355,135.44,137.98,1404483,133.541380843331,136.144114262612,133.275695390324,135.77510668899,1427290.82720518,0.0,1.0
2025-05-09,136.12,136.5,134.94,136.05,913130,133.944829123825,134.318756798429,132.783685292161,133.875947710082,927958.596185117,0.0,1.0
2025-05-12,133.1,135.115,131.79,135.0,1376565,130.973088130922,132.955888826518,129.684021673736,132.84272650394,1398919.45830009,0.0,1.0
2025-05-13,132.84,133.93,131.88,132.99,1837822,130.717242879877,131.789824893872,129.772583491405,130.864845909326,1867666.95120972,0.0,1.0
2025-05-14,132.69,133.11,129.64,132.78,2181266,130.569639850429,130.982928332885,127.568378251636,130.658201668098,2216688.24292961,0.0,1.0
2025-05-15,136.3,136.605,133.15,133.73,2464380,134.121952759164,134.422078919043,131.022289140738,131.593020854607,2504399.81740461,0.0,1.0
2025-05-16,138.07,138.21,135.89,135.98,1722395,135.86366850666,136.001431334145,133.71850447867,133.807066296339,1750365.49700071,0.0,1.0
2025-05-19,138.57,138.72,136.5,137.62,1101854,136.355678604822,136.503281634271,134.318756798429,135.420859418313,1119747.34270143,0.0,1.0
2025-05-20,138.39,139.25,137.93,138.3,762918,136.178554969484,137.024812338324,135.725905679174,136.089993151814,775307.257766535,0.0,1.0
2025-05-21,136.11,138.25,135.24,138.05,1459459,133.934988921862,136.040792141998,133.078891351059,135.843988102733,1483159.5992134,0.0,1.0
2025-05-22,134.62,135.44,133.39,135.24,2046315,132.468798829337,133.275695390324,131.258453987856,133.078891351059,2079545.73253813,0.0,1.0
2025-05-23,136.32,136.69,134.03,135.8,1069038,134.14163316309,134.50572063573,131.888226913505,133.629942661001,1086398.43368255,0.0,1.0
2025-05-27,137.12,137.6199,136.2,137.49,746361,134.92884932015,135.420761016294,134.023550739531,135.292936792791,758481.383600717,0.0,1.0
2025-05-28,134.98,136.73,134.34,136.73,1055377,132.823046100014,134.545081443583,132.193273174366,134.545081443583,1072515.58854277,0.0,1.0
2025-05-29,136.26,136.27,134.58,134.72,1022904,134.08259195131,134.092432153274,132.429438021484,132.567200848969,1039515.24960536,0.0,1.0
2025-05-30,136.65,137.0225,135.745,135.95,1520081,134.466359827877,134.832907351009,133.575821550203,133.77754569045,1544766.05833526,0.0,1.0
2025-06-02,135.98,136.695,135.21,135.9,1073301,133.807066296339,134.510640736712,133.049370745169,133.728344680633,1090730.66183795,0.0,1.0
2025-06-03,135.56,136.61,134.08,136.46,1097492,133.393777813883,134.426999020024,131.937427923321,134.279395990576,1115314.50685488,0.0,1.0
2025-06-04,133.31,135.52,133.28,135.52,1159023,131.17973237215,133.35441700603,131.150211766261,133.35441700603,1177844.72750459,0.0,1.0
2025-06-05,132.7,133.26,132.1,133.26,1479905,130.579480052392,131.130531362334,129.989067934596,131.130531362334,1503937.62803471,0.0,1.0
2025-06-06,133.85,134.3,132.405,133.26,1419916,131.711103278166,132.153912366513,130.289194094476,131.130531362334,1442974.44839266,0.0,1.0
2025-06-09,133.9,134.68,132.99,133.5,1077394,131.760304287982,132.527840041116,130.864845909326,131.366696209452,1094890.12931157,0.0,1.0
2025-06-10,134.88,135.18,133.24,134.17,1250735,132.724644080381,133.019850139279,131.110850958408,132.02598974099,1271046.06660563,0.0,1.0
2025-06-11,134.97,135.25,134.4,135.12,1290443,132.813205898051,133.088731553022,132.252314386145,132.960808927499,1311398.89691162,0.0,1.0
2025-06-12,136.03,136.03,134.88,135.1,1037954,133.856267306156,133.856267306156,132.724644080381,132.941128523573,1054809.65113919,0.0,1.0
2025-06-13,135.22,136.255,134.87,136.03,1182839,133.059210947132,134.077671850329,132.714803878418,133.856267306156,1202047.48278231,0.0,1.0
2025-06-16,133.16,135.115,132.24,134.53,1532803,132.104711356696,134.044218045659,131.192002326596,133.46385415152,1545047.45049469,1.09,1.0
2025-06-17,131.97,133.275,131.2,132.93,2067093,130.924142067762,132.218799985459,130.160244292569,131.876534099171,2083605.50545988,0.0,1.0
2025-06-18,131.8,132.71,131.09,132.29,1565978,130.7554893122,131.658277591973,130.05111603897,131.241606078232,1578487.46148773,0.0,1.0
2025-06-20,132.32,133.3,131.8376,132.0,1615350,131.271368329213,132.243601861277,130.79279133343,130.953904318744,1628253.85855625,0.0,1.0
2025-06-23,134.04,134.42,133.265,133.29,835003,132.977737385488,133.354725897921,132.208879235132,132.23368111095,841673.232832538,0.0,1.0
2025-06-24,133.22,134.165,132.78,133.16,1346274,132.164235858659,133.101746764578,131.727722844263,132.104711356696,1357028.40571638,0.0,1.0
2025-06-25,130.87,132.715,130.335,132.36,1156333,129.832859531773,131.663237967137,129.302099389269,131.311051330522,1165570.10494686,0.0,1.0
2025-06-26,131.56,131.89,130.6,131.08,1196343,130.517391304348,130.844776065145,129.564999272939,130.041195288643,1205899.71579333,0.0,1.0
2025-06-27,131.62,132.74,131.23,131.6,1870358,130.576915806311,131.688039842955,130.190006543551,130.557074305657,1885298.93235617,0.0,1.0
2025-06-30,132.46,132.58,130.94,131.2,2277769,131.410258833794,131.52930783772,129.902304784063,130.160244292569,2295964.4430927,0.0,1.0
2025-07-01,132.43,133.8518,131.63,132.89,2222692,131.380496582812,132.79102886433,130.586836556638,131.836851097862,2240447.47292049,0.0,1.0
2025-07-02,130.68,132.305,129.85,132.0,2022576,129.644365275556,131.256487203723,128.8209429984,130.953904318744,2038732.89146208,0.0,1.0
2025-07-03,131.94,132.59,130.12,130.75,1384022,130.894379816781,131.539228588047,129.088803257234,129.713810527846,1395077.94708684,0.0,1.0
2025-07-07,131.13,132.28,130.38,131.87,1292676,130.090799040279,131.231685327905,129.346742765741,130.82493456449,1303002.25020154,0.0,1.0
2025-07-08,130.26,130.675,129.1,130.3,1548727,129.227693761815,129.639404900393,128.076886723862,129.267376763123,1561098.65577134,0.0,1.0
2025-07-09,131.42,131.52,129.39,130.5,2170082,130.378500799767,130.477708303039,128.36458848335,129.465791769667,2187417.20982045,0.0,1.0
2025-07-10,133.66,133.93,130.64,130.64,1486983,132.600748873055,132.868609131889,129.604682274247,129.604682274247,1498861.42777574,0.0,1.0
2025-07-11,133.88,134.57,132.385,132.5,1156385,132.819005380253,133.503537152828,131.33585320634,131.449941835103,1165622.52033712,0.0,1.0
2025-07-14,134.15,135.85,133.46,134.01,1073242,133.086865639087,134.773393194707,132.402333866512,132.947975134506,1081815.3512642,0.0,1.0
2025-07-15,133.35,133.9999,132.715,133.39,1419827,132.293205612913,132.937955176676,131.663237967137,132.332888614221,1431168.96724074,0.0,1.0
2025-07-16,134.23,134.46,132.55,132.95,1267845,133.166231641704,133.394408899229,131.499545586738,131.896375599825,1277972.89336754,0.0,1.0
2025-07-17,134.73,135.18,133.78,133.78,896047,133.662269158063,134.108702922786,132.719797876981,132.719797876981,903204.869036278,0.0,1.0
2025-07-18,137.26,137.39,135.05,135.11,1690920,136.172218990839,136.301188745092,133.979733168533,134.039257670496,1704427.53242946,0.0,1.0
2025-07-21,137.89,138.75,136.82,137.08,1318796,136.797226261451,137.650410789588,135.735705976443,135.99364548495,1329330.90392085,0.0,1.0
2025-07-22,139.55,139.78,138.045,138.23,918470,138.444070815763,138.672248073288,136.950997891522,137.134531772575,925806.990106264,0.0,1.0
2025-07-23,138.17,140.21,137.74,139.62,1062298,137.075007270612,139.098840337356,136.648415006544,138.513516068053,1070783.92759253,0.0,1.0
2025-07-24,139.02,139.35,137.91,138.28,1082806,137.918271048422,138.245655809219,136.817067762106,137.184135524211,1091455.75111763,0.0,1.0
2025-07-25,139.43,139.77,138.71,139.18,1244324,138.325021811837,138.662327322961,137.61072778828,138.077003053657,1254264.00117259,0.0,1.0
2025-07-28,137.35,139.205,137.1,139.17,1628896,136.261505743784,138.101804929475,136.013486985604,138.06708230333,1641908.06771711,0.0,1.0
2025-07-29,137.1,138.45,134.6,136.9,2818395,136.013486985604,137.352788279773,133.53329940381,135.815071979061,2840909.11176255,0.0,1.0
2025-07-30,135.38,138.79,134.95,137.5,2005327,134.30711792933,137.690093790897,133.880525665261,136.410316998691,2021346.10172224,0.0,1.0
2025-07-31,138.41,138.41,134.71,134.71,1757731,137.313105278464,137.313105278464,133.642427657409,133.642427657409,1771772.2370099,0.0,1.0
2025-08-01,138.51,139.59,137.58,139.0,1411981,137.412312781736,138.483753817071,136.489683001309,137.898429547768,1423260.29124222,0.0,1.0
2025-08-04,140.8,141.12,138.91,138.91,1401658,139.68416460666,140.00162861713,137.809142794823,137.809142794823,1412854.82828875,0.0,1.0
2025-08-05,139.56,141.54,138.96,140.97,870780,138.45399156609,140.418300130871,137.858746546459,139.852817362222,877736.029314767,0.0,1.0
2025-08-06,139.12,140.605,139.1,139.8,860336,138.017478551694,139.49070997528,137.99763705104,138.692089573942,867208.59978014,0.0,1.0
2025-08-07,140.21,140.99,139.17,139.24,1093630,139.098840337356,139.872658862876,138.06708230333,138.13652755562,1102366.21619641,0.0,1.0
2025-08-08,140.26,140.98,139.62,140.68,1348610,139.148444088992,139.862738112549,138.513516068053,139.565115602734,1359383.06632466,0.0,1.0
2025-08-11,139.92,140.78,139.26,140.78,1195934,138.811138577868,139.664323106006,138.156369056275,139.664323106006,1205487.44858923,0.0,1.0
2025-08-12,139.89,140.22,138.32,140.16,1308966,138.781376326887,139.108761087684,137.22381852552,139.049236585721,1319422.37918651,0.0,1.0
2025-08-13,141.49,141.495,139.66,140.19,967771,140.368696379235,140.373656754399,138.553199069362,139.078998836702,975501.82000733,0.0,1.0
2025-08-14,139.93,141.46,139.67,141.01,1243411,138.821059328195,140.338934128254,138.563119819689,139.892500363531,1253343.70787835,0.0,1.0
2025-08-15,138.92,140.15,138.55,140.15,1296646,137.81906354515,139.039315835393,137.451995783045,139.039315835393,1307003.96364969,0.0,1.0
2025-08-18,137.4,139.085,137.4,139.03,980835,136.31110949542,137.982755925549,136.31110949542,137.928191798749,988670.178820077,0.0,1.0
2025-08-19,139.73,139.855,137.4,137.55,726580,138.622644321652,138.746653700742,136.31110949542,136.459920750327,732384.120190545,0.0,1.0
2025-08-20,140.49,142.05,139.93,140.32,965201,139.376621346517,140.924258397557,138.821059328195,139.207968590955,972911.290142912,0.0,1.0
2025-08-21,140.2,140.92,140.035,140.17,1069171,139.088919587029,139.803213610586,138.925227206631,139.059157336048,1077711.83100037,0.0,1.0
2025-08-22,139.94,141.515,138.18,140.91,1257362,138.830980078523,140.393498255053,137.084928020939,139.793292860259,1267406.15229021,0.0,1.0
2025-08-25,138.42,139.355,138.13,139.0,987990,137.323026028792,138.250616184383,137.035324269303,137.898429547768,995882.334921214,0.0,1.0
2025-08-26,138.1,138.78,137.63,138.48,1015648,137.005562018322,137.68017304057,136.539286752945,137.382550530755,1023761.27460608,0.0,1.0
2025-08-27,138.41,138.67,137.82,138.07,700484,137.313105278464,137.571044786971,136.727781009161,136.97579976734,706079.658189815,0.0,1.0
2025-08-28,136.5,138.37,136.41,138.24,889257,135.418241965974,137.273422277156,135.328955213029,137.144452522902,896360.628655182,0.0,1.0
2025-08-29,136.65,137.25,136.425,136.62,951634,135.567053220881,136.162298240512,135.34383633852,135.5372909699,959235.91322829,0.0,1.0
2025-09-02,135.65,136.43,135.13,135.99,900335,134.574978188163,135.348796713683,134.05909917115,134.912283699287,907527.122755591,0.0,1.0
2025-09-03,135.49,135.89,134.76,135.16,746612,134.416246182929,134.813076196016,133.692031409045,134.088861422132,752576.141297176,0.0,1.0
2025-09-04,136.41,136.85,135.42,136.5,1089852,135.328955213029,135.765468227425,134.346800930638,135.418241965974,1098558.03649688,0.0,1.0
2025-09-05,136.6,137.195,135.855,137.0,975962,135.517449469245,136.107734113712,134.778353569871,135.914279482332,983758.251960427,0.0,1.0
2025-09-08,134.74,136.38,134.12,136.13,1035554,133.67218990839,135.299192962047,133.057103388105,135.051174203868,1043826.28919018,0.0,1.0
2025-09-09,135.11,135.87,134.37,134.37,634399,134.039257670496,134.793234695361,133.305122146285,133.305122146285,639466.753096372,0.0,1.0
2025-09-10,135.64,136.125,134.61,135.1,933017,134.565057437836,135.046213828704,133.543220154137,134.029336920169,940470.1955295,0.0,1.0
2025-09-11,136.76,136.9711,135.355,135.7,869794,135.67618147448,135.885608513887,134.282316053512,134.624581939799,876742.152876512,0.0,1.0
2025-09-12,136.84,137.29,135.98,136.47,940332,135.755547477098,136.201981241821,134.90236294896,135.388479714992,947843.629754486,0.0,1.0
2025-09-15,136.45,136.72,135.7553,135.84,943561,136.45,136.72,135.7553,135.84,943561,1.09,1.0
2025-09-16,133.98,136.4,133.98,135.77,998417,133.98,136.4,133.98,135.77,998417,0.0,1.0
2025-09-17,135.11,136.15,134.485,134.77,1130469,135.11,136.15,134.485,134.77,1130469,0.0,1.0
2025-09-18,135.11,136.16,134.0,134.0,2156469,135.11,136.16,134.0,134.0,2156469,0.0,1.0
2025-09-19,135.67,136.43,134.702,135.89,1712735,135.67,136.43,134.702,135.89,1712735,0.0,1.0
2025-09-22,136.14,136.6,135.53,135.99,898939,136.14,136.6,135.53,135.99,898939,0.0,1.0
2025-09-23,137.97,138.0,135.77,135.81,924250,137.97,138.0,135.77,135.81,924250,0.0,1.0
2025-09-24,138.76,138.915,137.79,138.0,710183,138.76,138.915,137.79,138.0,710183,0.0,1.0
2025-09-25,137.66,139.84,137.1,139.34,962975,137.66,139.84,137.1,139.34,962975,0.0,1.0
2025-09-26,139.31,139.45,138.245,138.28,964126,139.31,139.45,138.245,138.28,964126,0.0,1.0
2025-09-29,140.87,141.32,138.87,139.41,961338,140.87,141.32,138.87,139.41,961338,0.0,1.0
2025-09-30,141.43,141.7999,140.5,140.99,805938,141.43,141.7999,140.5,140.99,805938,0.0,1.0
2025-10-01,140.16,141.955,140.1,141.28,902560,140.16,141.955,140.1,141.28,902560,0.0,1.0
2025-10-02,139.28,139.66,138.635,139.65,906525,139.28,139.66,138.635,139.65,906525,0.0,1.0
2025-10-03,140.01,140.94,138.49,138.49,1722077,140.01,140.94,138.49,138.49,1722077,0.0,1.0
2025-10-06,141.76,142.41,140.29,140.29,930182,141.76,142.41,140.29,140.29,930182,0.0,1.0
2025-10-07,142.41,143.79,141.55,142.36,1058349,142.41,143.79,141.55,142.36,1058349,0.0,1.0
2025-10-08,141.58,142.96,141.1822,142.93,1182109,141.58,142.96,141.1822,142.93,1182109,0.0,1.0
2025-10-09,140.07,142.425,139.88,142.42,901276,140.07,142.425,139.88,142.42,901276,0.0,1.0
2025-10-10,140.45,142.4999,140.265,140.79,1016888,140.45,142.4999,140.265,140.79,1016888,0.0,1.0
2025-10-13,140.07,141.03,139.61,139.91,726939,140.07,141.03,139.61,139.91,726939,0.0,1.0
2025-10-14,141.65,142.47,140.16,140.16,1071401,141.65,142.47,140.16,140.16,1071401,0.0,1.0
2025-10-15,142.46,143.12,141.43,141.95,832899,142.46,143.12,141.43,141.95,832899,0.0,1.0
2025-10-16,141.5,143.6,141.31,142.69,784406,141.5,143.6,141.31,142.69,784406,0.0,1.0
2025-10-17,141.95,142.21,140.89,141.94,699639,141.95,142.21,140.89,141.94,699639,0.0,1.0
2025-10-20,143.32,143.73,142.345,142.81,931154,143.32,143.73,142.345,142.81,931154,0.0,1.0
2025-10-21,142.27,143.67,141.88,143.67,838713,142.27,143.67,141.88,143.67,838713,0.0,1.0
2025-10-22,142.69,143.26,141.45,142.37,797481,142.69,143.26,141.45,142.37,797481,0.0,1.0
2025-10-23,141.54,143.42,141.32,143.42,647479,141.54,143.42,141.32,143.42,647479,0.0,1.0
2025-10-24,141.84,142.43,141.27,141.91,666555,141.84,142.43,141.27,141.91,666555,0.0,1.0
2025-10-27,141.63,142.39,140.345,142.39,934102,141.63,142.39,140.345,142.39,934102,0.0,1.0
2025-10-28,139.64,141.99,139.47,141.72,939336,139.64,141.99,139.47,141.72,939336,0.0,1.0
2025-10-29,138.86,140.0,138.26,139.19,1176303,138.86,140.0,138.26,139.19,1176303,0.0,1.0
2025-10-30,138.06,141.47,137.83,139.83,1975602,138.06,141.47,137.83,139.83,1975602,0.0,1.0
2025-10-31,135.54,136.59,134.83,136.59,2402146,135.54,136.59,134.83,136.59,2402146,0.0,1.0
2025-11-03,133.87,135.145,132.3963,134.89,1639073,133.87,135.145,132.3963,134.89,1639073,0.0,1.0
2025-11-04,133.44,135.03,132.82,134.77,2353888,133.44,135.03,132.82,134.77,2353888,0.0,1.0
2025-11-05,134.0,134.94,133.25,134.02,2936879,134.0,134.94,133.25,134.02,2936879,0.0,1.0
2025-11-06,134.09,135.17,133.825,134.17,2006076,134.09,135.17,133.825,134.17,2006076,0.0,1.0
2025-11-07,136.75,136.76,134.41,134.51,1704560,136.75,136.76,134.41,134.51,1704560,0.0,1.0
2025-11-10,139.13,139.765,137.08,137.25,2210078,139.13,139.765,137.08,137.25,2210078,0.0,1.0
2025-11-11,139.78,139.84,138.31,139.04,1691284,139.78,139.84,138.31,139.04,1691284,0.0,1.0
2025-11-12,140.28,140.59,139.11,139.86,1387693,140.28,140.59,139.11,139.86,1387693,0.0,1.0
2025-11-13,137.72,140.0,137.63,139.86,2018710,137.72,140.0,137.63,139.86,2018710,0.0,1.0
2025-11-14,137.1,138.7999,136.57,137.95,1664314,137.1,138.7999,136.57,137.95,1664314,0.0,1.0
2025-11-17,137.6,138.28,137.03,137.64,1338401,137.6,138.28,137.03,137.64,1338401,0.0,1.0
2025-11-18,137.08,138.435,137.0,137.74,1493729,137.08,138.435,137.0,137.74,1493729,0.0,1.0
2025-11-19,135.05,136.92,134.61,136.92,1318585,135.05,136.92,134.61,136.92,1318585,0.0,1.0
2025-11-20,135.71,137.1,135.39,135.96,966116,135.71,137.1,135.39,135.96,966116,0.0,1.0
2025-11-21,135.77,137.18,135.64,136.64,1245257,135.77,137.18,135.64,136.64,1245257,0.0,1.0
2025-11-24,136.07,136.4,134.61,135.93,1232609,136.07,136.4,134.61,135.93,1232609,0.0,1.0
2025-11-25,136.07,137.125,135.13,136.76,1406339,136.07,137.125,135.13,136.76,1406339,0.0,1.0
2025-11-26,136.78,137.205,135.91,136.33,1048558,136.78,137.205,135.91,136.33,1048558,0.0,1.0