date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1970-01-16,26.12,26.38,26.0,26.25,39500,1.61897963689317,1.63509505441202,1.61154175188448,1.6270373456526,637277.935119625,0.0,1.0
1970-01-19,26.75,26.75,26.25,26.25,14000,1.65802853318884,1.65802853318884,1.6270373456526,1.6270373456526,225870.660548727,0.0,1.0
1970-01-20,27.38,27.38,26.5,26.75,23400,1.6970774294845,1.6970774294845,1.64253293942072,1.65802853318884,377526.675488587,0.0,1.0
1970-01-21,26.88,27.25,26.88,27.25,21700,1.66608624194826,1.68901972072508,1.66608624194826,1.68901972072508,350099.523850527,0.0,1.0
1970-01-22,26.88,26.88,26.62,26.88,17500,1.66608624194826,1.66608624194826,1.64997082442941,1.66608624194826,282338.325685909,0.0,1.0
1970-01-23,27.0,27.12,26.62,26.88,15000,1.67352412695696,1.68096201196565,1.64997082442941,1.66608624194826,242004.27915935,0.0,1.0
1970-01-26,27.25,27.25,27.0,27.0,14900,1.68901972072508,1.68901972072508,1.67352412695696,1.67352412695696,240390.917298288,0.0,1.0
1970-01-27,27.12,27.62,27.0,27.25,18500,1.68096201196565,1.71195319950189,1.67352412695696,1.68901972072508,298471.944296533,0.0,1.0
1970-01-28,26.75,27.25,26.62,27.12,13300,1.65802853318884,1.68901972072508,1.64997082442941,1.68096201196565,214577.127521291,0.0,1.0
1970-01-29,27.25,27.25,26.5,26.75,13400,1.68901972072508,1.68901972072508,1.64253293942072,1.65802853318884,216190.489382353,0.0,1.0
1970-01-30,27.0,27.25,26.88,27.25,11100,1.67352412695696,1.68901972072508,1.66608624194826,1.68901972072508,179083.166577919,0.0,1.0
1970-02-02,27.0,27.25,26.62,27.0,12700,1.67352412695696,1.68901972072508,1.64997082442941,1.67352412695696,204896.956354917,0.0,1.0
1970-02-03,26.75,27.12,26.62,27.0,8300,1.65802853318884,1.68096201196565,1.64997082442941,1.67352412695696,133909.034468174,0.0,1.0
1970-02-04,27.0,27.0,26.75,26.75,8800,1.67352412695696,1.67352412695696,1.65802853318884,1.65802853318884,141975.843773485,0.0,1.0
1970-02-05,26.75,26.88,26.5,26.88,14100,1.65802853318884,1.66608624194826,1.64253293942072,1.66608624194826,227484.022409789,0.0,1.0
1970-02-06,26.88,26.88,26.5,26.75,9400,1.66608624194826,1.66608624194826,1.64253293942072,1.65802853318884,151656.01493986,0.0,1.0
1970-02-09,26.88,26.88,26.62,26.88,14800,1.66608624194826,1.66608624194826,1.64997082442941,1.66608624194826,238777.555437226,0.0,1.0
1970-02-10,26.88,26.88,26.62,26.88,8700,1.66608624194826,1.66608624194826,1.64997082442941,1.66608624194826,140362.481912423,0.0,1.0
1970-02-11,26.75,26.88,26.62,26.88,10000,1.65802853318884,1.66608624194826,1.64997082442941,1.66608624194826,161336.186106233,0.0,1.0
1970-02-12,26.62,26.88,26.62,26.75,8800,1.64997082442941,1.66608624194826,1.64997082442941,1.65802853318884,141975.843773486,0.0,1.0
1970-02-13,26.38,26.75,26.38,26.62,15400,1.63509505441202,1.65802853318884,1.63509505441202,1.64997082442941,248457.7266036,0.0,1.0
1970-02-17,26.5,26.75,26.25,26.38,9200,1.64253293942072,1.65802853318884,1.6270373456526,1.63509505441202,148429.291217735,0.0,1.0
1970-02-18,26.5,26.75,26.38,26.5,11800,1.64253293942072,1.65802853318884,1.63509505441202,1.64253293942072,190376.699605356,0.0,1.0
1970-02-19,26.75,26.88,26.5,26.5,7600,1.65802853318884,1.66608624194826,1.64253293942072,1.64253293942072,122615.501440737,0.0,1.0
1970-02-20,26.88,26.88,26.5,26.75,14800,1.66608624194826,1.66608624194826,1.64253293942072,1.65802853318884,238777.555437226,0.0,1.0
1970-02-24,26.75,26.88,26.62,26.88,14100,1.65802853318884,1.66608624194826,1.64997082442941,1.66608624194826,227484.022409789,0.0,1.0
1970-02-25,27.0,27.12,26.75,26.75,18100,1.67352412695696,1.68096201196565,1.65802853318884,1.65802853318884,292018.496852283,0.0,1.0
1970-02-26,27.0,27.25,27.0,27.0,11200,1.67352412695696,1.68901972072508,1.67352412695696,1.67352412695696,180696.528438982,0.0,1.0
1970-02-27,27.5,27.5,27.12,27.12,10500,1.7045153144932,1.7045153144932,1.68096201196565,1.68096201196565,169402.995411545,0.0,1.0
1970-03-02,27.62,27.75,27.38,27.5,14000,1.71195319950189,1.72001090826132,1.6970774294845,1.7045153144932,225870.660548728,0.0,1.0
1970-03-03,27.75,27.88,27.5,27.62,12200,1.72001090826132,1.72806861702074,1.7045153144932,1.71195319950189,196830.147049605,0.0,1.0
1970-03-04,28.25,28.25,27.5,27.75,15000,1.75100209579756,1.75100209579756,1.7045153144932,1.72001090826132,242004.27915935,0.0,1.0
1970-03-05,28.0,28.38,28.0,28.25,17900,1.73550650202944,1.75905980455698,1.73550650202944,1.75100209579756,288791.773130158,0.0,1.0
1970-03-06,27.88,28.12,27.75,28.0,18800,1.72806861702074,1.74294438703813,1.72001090826132,1.73550650202944,303312.029879719,0.0,1.0
1970-03-09,28.0,28.0,27.75,27.88,8800,1.73550650202944,1.73550650202944,1.72001090826132,1.72806861702074,141975.843773485,0.0,1.0
1970-03-10,27.88,28.0,27.75,28.0,7100,1.72806861702074,1.73550650202944,1.72001090826132,1.73550650202944,114548.692135426,0.0,1.0
1970-03-11,27.88,28.12,27.75,27.88,10300,1.72806861702074,1.74294438703813,1.72001090826132,1.72806861702074,166176.271689421,0.0,1.0
1970-03-12,27.88,28.0,27.75,27.88,7700,1.72806861702074,1.73550650202944,1.72001090826132,1.72806861702074,124228.8633018,0.0,1.0
1970-03-13,27.88,27.88,27.75,27.88,8000,1.72806861702074,1.72806861702074,1.72001090826132,1.72806861702074,129068.948884987,0.0,1.0
1970-03-16,27.5,27.88,27.5,27.88,7200,1.7045153144932,1.72806861702074,1.7045153144932,1.72806861702074,116162.053996488,0.0,1.0
1970-03-17,27.0,27.25,27.0,27.25,11200,1.67352412695696,1.68901972072508,1.67352412695696,1.68901972072508,180696.528438982,0.0,1.0
1970-03-18,27.0,27.38,27.0,27.0,9300,1.67352412695696,1.6970774294845,1.67352412695696,1.67352412695696,150042.653078797,0.0,1.0
1970-03-19,26.88,27.12,26.88,27.0,9900,1.66608624194826,1.68096201196565,1.66608624194826,1.67352412695696,159722.824245171,0.0,1.0
1970-03-20,27.12,27.12,26.75,26.88,7000,1.68096201196565,1.68096201196565,1.65802853318884,1.66608624194826,112935.330274364,0.0,1.0
1970-03-23,26.62,27.12,26.62,27.12,9900,1.64997082442941,1.68096201196565,1.64997082442941,1.68096201196565,159722.824245172,0.0,1.0
1970-03-24,26.88,27.25,26.62,26.62,8800,1.66608624194826,1.68901972072508,1.64997082442941,1.64997082442941,141975.843773486,0.0,1.0
1970-03-25,27.5,27.75,27.12,27.12,17100,1.7045153144932,1.72001090826132,1.68096201196565,1.68096201196565,275884.878241659,0.0,1.0
1970-03-26,27.25,27.75,27.12,27.5,12000,1.68901972072508,1.72001090826132,1.68096201196565,1.7045153144932,193603.42332748,0.0,1.0
1970-03-30,27.38,27.62,27.12,27.25,12800,1.6970774294845,1.71195319950189,1.68096201196565,1.68901972072508,206510.318215979,0.0,1.0
1970-03-31,27.75,27.88,27.25,27.38,10700,1.72001090826132,1.72806861702074,1.68901972072508,1.6970774294845,172629.71913367,0.0,1.0
1970-04-01,27.75,27.88,27.5,27.75,10100,1.72001090826132,1.72806861702074,1.7045153144932,1.72001090826132,162949.547967296,0.0,1.0
1970-04-02,27.62,27.88,27.38,27.75,10200,1.71195319950189,1.72806861702074,1.6970774294845,1.72001090826132,164562.909828359,0.0,1.0
1970-04-03,28.12,28.12,27.75,27.75,17100,1.74294438703813,1.74294438703813,1.72001090826132,1.72001090826132,275884.87824166,0.0,1.0
1970-04-06,28.0,28.25,27.88,28.12,10100,1.73550650202944,1.75100209579756,1.72806861702074,1.74294438703813,162949.547967296,0.0,1.0
1970-04-07,28.0,28.12,27.88,28.0,11600,1.73550650202944,1.74294438703813,1.72806861702074,1.73550650202944,187149.975883231,0.0,1.0
1970-04-08,28.12,28.12,27.88,28.0,13400,1.74294438703813,1.74294438703813,1.72806861702074,1.73550650202944,216190.489382354,0.0,1.0
1970-04-09,28.25,28.25,28.0,28.12,10000,1.75100209579756,1.75100209579756,1.73550650202944,1.74294438703813,161336.186106233,0.0,1.0
1970-04-10,28.25,28.38,28.0,28.25,11900,1.75100209579756,1.75905980455698,1.73550650202944,1.75100209579756,191990.061466418,0.0,1.0
1970-04-13,28.25,28.25,28.0,28.25,10800,1.75100209579756,1.75100209579756,1.73550650202944,1.75100209579756,174243.080994732,0.0,1.0
1970-04-14,27.62,28.25,27.62,28.25,17700,1.71195319950189,1.75100209579756,1.71195319950189,1.75100209579756,285565.049408035,0.0,1.0
1970-04-15,27.88,28.0,27.75,27.75,10000,1.72806861702074,1.73550650202944,1.72001090826132,1.72001090826132,161336.186106234,0.0,1.0
1970-04-16,27.5,27.88,27.5,27.88,12400,1.7045153144932,1.72806861702074,1.7045153144932,1.72806861702074,200056.87077173,0.0,1.0
1970-04-17,27.75,27.75,27.38,27.5,14600,1.72001090826132,1.72001090826132,1.6970774294845,1.7045153144932,235550.831715101,0.0,1.0
1970-04-20,27.38,27.75,27.25,27.75,9000,1.6970774294845,1.72001090826132,1.68901972072508,1.72001090826132,145202.56749561,0.0,1.0
1970-04-21,27.38,27.62,27.25,27.38,7800,1.6970774294845,1.71195319950189,1.68901972072508,1.6970774294845,125842.225162862,0.0,1.0
1970-04-22,27.25,27.5,27.25,27.38,8500,1.68901972072508,1.7045153144932,1.68901972072508,1.6970774294845,137135.758190298,0.0,1.0
1970-04-23,27.12,27.38,27.0,27.25,14300,1.68096201196565,1.6970774294845,1.67352412695696,1.68901972072508,230710.746131915,0.0,1.0
1970-04-24,27.38,27.38,27.0,27.12,11300,1.6970774294845,1.6970774294845,1.67352412695696,1.68096201196565,182309.890300044,0.0,1.0
1970-04-27,27.25,27.5,27.0,27.38,17800,1.68901972072508,1.7045153144932,1.67352412695696,1.6970774294845,287178.411269096,0.0,1.0
1970-04-28,27.0,27.25,27.0,27.25,11700,1.67352412695696,1.68901972072508,1.67352412695696,1.68901972072508,188763.337744293,0.0,1.0
1970-04-29,26.5,26.88,26.5,26.88,26800,1.64253293942072,1.66608624194826,1.64253293942072,1.66608624194826,432380.978764706,0.0,1.0
1970-04-30,26.62,26.75,26.25,26.5,15700,1.64997082442941,1.65802853318884,1.6270373456526,1.64253293942072,253297.812186788,0.0,1.0
1970-05-01,26.75,26.75,26.38,26.62,9100,1.65802853318884,1.65802853318884,1.63509505441202,1.64997082442941,146815.929356672,0.0,1.0
1970-05-04,26.25,26.25,26.0,26.25,18900,1.6270373456526,1.6270373456526,1.61154175188448,1.6270373456526,304925.391740781,0.0,1.0
1970-05-05,25.75,26.12,25.75,26.12,12000,1.59604615811636,1.61897963689317,1.59604615811636,1.61897963689317,193603.42332748,0.0,1.0
1970-05-06,26.25,26.5,25.88,25.88,20500,1.6270373456526,1.64253293942072,1.60410386687578,1.60410386687578,330739.181517779,0.0,1.0
1970-05-07,26.5,26.5,26.12,26.25,8500,1.64253293942072,1.64253293942072,1.61897963689317,1.6270373456526,137135.758190298,0.0,1.0
1970-05-08,25.88,26.38,25.75,26.38,10000,1.60410386687578,1.63509505441202,1.59604615811636,1.63509505441202,161336.186106234,0.0,1.0
1970-05-11,25.88,26.12,25.75,25.88,8600,1.60410386687578,1.61897963689317,1.59604615811636,1.60410386687578,138749.120051361,0.0,1.0
1970-05-12,25.75,26.0,25.62,25.88,13100,1.59604615811636,1.61154175188448,1.58798844935693,1.60410386687578,211350.403799166,0.0,1.0
1970-05-13,25.75,25.75,25.5,25.75,14000,1.59604615811636,1.59604615811636,1.58055056434824,1.59604615811636,225870.660548727,0.0,1.0
1970-05-14,25.38,25.62,25.25,25.62,16200,1.57311267933954,1.58798844935693,1.56505497058012,1.58798844935693,261364.621492099,0.0,1.0
1970-05-15,25.25,25.5,25.25,25.38,16600,1.56505497058012,1.58055056434824,1.56505497058012,1.57311267933954,267818.068936348,0.0,1.0
1970-05-18,25.25,25.5,25.12,25.25,16100,1.56505497058012,1.58055056434824,1.55699726182069,1.56505497058012,259751.259631036,0.0,1.0
1970-05-19,25.12,25.38,25.12,25.25,8500,1.55699726182069,1.57311267933954,1.55699726182069,1.56505497058012,137135.758190299,0.0,1.0
1970-05-20,25.12,25.25,25.12,25.12,12300,1.55699726182069,1.56505497058012,1.55699726182069,1.55699726182069,198443.508910668,0.0,1.0
1970-05-21,25.0,25.25,25.0,25.12,39100,1.549559376812,1.56505497058012,1.549559376812,1.55699726182069,630824.487675373,0.0,1.0
1970-05-22,23.75,25.12,23.5,25.0,43800,1.4720814079714,1.55699726182069,1.45658581420328,1.549559376812,706652.495145303,0.0,1.0
1970-05-26,23.0,23.25,23.0,23.25,18300,1.42559462666704,1.44109022043516,1.42559462666704,1.44109022043516,295245.220574407,0.0,1.0
1970-05-27,23.25,23.38,23.0,23.0,31900,1.44109022043516,1.44914792919458,1.42559462666704,1.42559462666704,514662.433678885,0.0,1.0
1970-05-28,23.12,23.25,23.0,23.25,38800,1.43303251167574,1.44109022043516,1.42559462666704,1.44109022043516,625984.402092185,0.0,1.0
1970-05-29,23.12,23.12,23.0,23.12,32100,1.43303251167574,1.43303251167574,1.42559462666704,1.43303251167574,517889.157401009,0.0,1.0
1970-06-01,23.0,23.12,23.0,23.12,34800,1.42559462666704,1.43303251167574,1.42559462666704,1.43303251167574,561449.927649693,0.0,1.0
1970-06-02,23.0,23.12,23.0,23.0,44800,1.42559462666704,1.43303251167574,1.42559462666704,1.42559462666704,722786.113755926,0.0,1.0
1970-06-03,23.12,23.12,23.0,23.0,29600,1.43303251167574,1.43303251167574,1.42559462666704,1.42559462666704,477555.11087445,0.0,1.0
1970-06-04,23.12,23.12,23.0,23.12,31700,1.43303251167574,1.43303251167574,1.42559462666704,1.43303251167574,511435.709956759,0.0,1.0
1970-06-05,23.12,23.12,23.0,23.12,29800,1.43303251167574,1.43303251167574,1.42559462666704,1.43303251167574,480781.834596575,0.0,1.0
1970-06-08,23.0,23.12,23.0,23.12,43500,1.42559462666704,1.43303251167574,1.42559462666704,1.43303251167574,701812.409562116,0.0,1.0
1970-06-09,23.12,23.12,23.0,23.0,32900,1.43303251167574,1.43303251167574,1.42559462666704,1.42559462666704,530796.052289507,0.0,1.0
1970-06-10,23.38,23.38,23.0,23.12,21400,1.44914792919458,1.44914792919458,1.42559462666704,1.43303251167574,345259.43826734,0.0,1.0
1970-06-11,23.12,23.38,23.12,23.38,14000,1.43303251167574,1.44914792919458,1.43303251167574,1.44914792919458,225870.660548726,0.0,1.0
1970-06-12,23.38,23.88,23.25,23.25,36900,1.44914792919458,1.48013911673082,1.44109022043516,1.44109022043516,595330.526732003,0.0,1.0
1970-06-15,23.62,23.62,23.38,23.38,12000,1.46402369921198,1.46402369921198,1.44914792919458,1.44914792919458,193603.42332748,0.0,1.0
1970-06-16,23.75,23.88,23.5,23.62,22700,1.4720814079714,1.48013911673082,1.45658581420328,1.46402369921198,366233.14246115,0.0,1.0
1970-06-17,23.88,24.0,23.5,23.75,21100,1.48013911673082,1.48757700173952,1.45658581420328,1.4720814079714,340419.352684153,0.0,1.0
1970-06-18,23.88,24.12,23.75,23.88,15200,1.48013911673082,1.49501488674822,1.4720814079714,1.48013911673082,245231.002881475,0.0,1.0
1970-06-19,23.88,24.0,23.62,23.88,16900,1.48013911673082,1.48757700173952,1.46402369921198,1.48013911673082,272658.154519535,0.0,1.0
1970-06-22,23.75,23.88,23.5,23.88,11100,1.4720814079714,1.48013911673082,1.45658581420328,1.48013911673082,179083.166577919,0.0,1.0
1970-06-23,23.38,23.75,23.38,23.75,16600,1.44914792919458,1.4720814079714,1.44914792919458,1.4720814079714,267818.068936348,0.0,1.0
1970-06-24,23.12,23.38,23.12,23.38,18300,1.43303251167574,1.44914792919458,1.43303251167574,1.44914792919458,295245.220574407,0.0,1.0
1970-06-25,23.25,23.25,23.0,23.12,13900,1.44109022043516,1.44109022043516,1.42559462666704,1.43303251167574,224257.298687665,0.0,1.0
1970-06-26,23.25,23.5,23.12,23.25,7500,1.44109022043516,1.45658581420328,1.43303251167574,1.44109022043516,121002.139579675,0.0,1.0
1970-06-29,23.12,23.38,23.12,23.25,12200,1.43303251167574,1.44914792919458,1.43303251167574,1.44109022043516,196830.147049605,0.0,1.0
1970-06-30,23.0,23.38,23.0,23.12,12700,1.42559462666704,1.44914792919458,1.42559462666704,1.43303251167574,204896.956354917,0.0,1.0
1970-07-01,23.25,23.25,23.0,23.0,8900,1.44109022043516,1.44109022043516,1.42559462666704,1.42559462666704,143589.205634548,0.0,1.0
1970-07-02,23.38,23.38,23.0,23.25,24900,1.44914792919458,1.44914792919458,1.42559462666704,1.44109022043516,401727.103404522,0.0,1.0
1970-07-06,23.12,23.38,23.12,23.38,14000,1.43303251167574,1.44914792919458,1.43303251167574,1.44914792919458,225870.660548726,0.0,1.0
1970-07-07,23.25,23.25,23.0,23.12,12700,1.44109022043516,1.44109022043516,1.42559462666704,1.43303251167574,204896.956354917,0.0,1.0
1970-07-08,23.62,23.62,23.12,23.25,20500,1.46402369921198,1.46402369921198,1.43303251167574,1.44109022043516,330739.181517778,0.0,1.0
1970-07-09,24.12,24.25,23.62,23.62,21600,1.49501488674822,1.50307259550764,1.46402369921198,1.46402369921198,348486.161989464,0.0,1.0
1970-07-10,24.75,24.88,24.12,24.12,23800,1.53406378304388,1.5421214918033,1.49501488674822,1.49501488674822,383980.122932836,0.0,1.0
1970-07-13,24.88,25.38,24.75,24.75,33600,1.5421214918033,1.57311267933954,1.53406378304388,1.53406378304388,542089.585316945,0.0,1.0
1970-07-14,25.12,25.25,24.88,24.88,25500,1.55699726182069,1.56505497058012,1.5421214918033,1.5421214918033,411407.274570897,0.0,1.0
1970-07-15,25.25,25.38,24.88,25.12,22300,1.56505497058012,1.57311267933954,1.5421214918033,1.55699726182069,359779.695016901,0.0,1.0
1970-07-16,25.0,25.38,24.88,25.25,17300,1.549559376812,1.57311267933954,1.5421214918033,1.56505497058012,279111.601963784,0.0,1.0
1970-07-17,25.25,25.25,25.0,25.0,19100,1.56505497058012,1.56505497058012,1.549559376812,1.549559376812,308152.115462906,0.0,1.0
1970-07-20,25.12,25.38,25.12,25.25,13300,1.55699726182069,1.57311267933954,1.55699726182069,1.56505497058012,214577.127521292,0.0,1.0
1970-07-21,25.25,25.25,25.12,25.12,25100,1.56505497058012,1.56505497058012,1.55699726182069,1.55699726182069,404953.827126646,0.0,1.0
1970-07-22,23.88,25.25,23.62,25.25,42000,1.48013911673082,1.56505497058012,1.46402369921198,1.56505497058012,677611.981646182,0.0,1.0
1970-07-23,23.25,23.5,23.25,23.5,29700,1.44109022043516,1.45658581420328,1.44109022043516,1.45658581420328,479168.472735513,0.0,1.0
1970-07-24,23.38,23.5,23.25,23.25,22100,1.44914792919458,1.45658581420328,1.44109022043516,1.44109022043516,356552.971294777,0.0,1.0
1970-07-27,23.62,23.88,23.25,23.38,16900,1.46402369921198,1.48013911673082,1.44109022043516,1.44914792919458,272658.154519534,0.0,1.0
1970-07-28,23.25,24.12,23.25,23.62,20300,1.44109022043516,1.49501488674822,1.44109022043516,1.46402369921198,327512.457795654,0.0,1.0
1970-07-29,22.12,23.12,22.12,23.12,53300,1.37105013660326,1.43303251167574,1.37105013660326,1.43303251167574,859921.871946223,0.0,1.0
1970-07-30,22.38,22.75,22.25,22.25,35900,1.3871655541221,1.41009903289892,1.37910784536268,1.37910784536268,579196.908121379,0.0,1.0
1970-07-31,23.38,23.38,22.62,22.62,22000,1.44914792919458,1.44914792919458,1.4020413241395,1.4020413241395,354939.609433714,0.0,1.0
1970-08-03,22.88,23.0,22.75,23.0,15700,1.41815674165834,1.42559462666704,1.41009903289892,1.42559462666704,253297.812186787,0.0,1.0
1970-08-04,22.75,23.0,22.5,22.88,11600,1.41009903289892,1.42559462666704,1.3946034391308,1.41815674165834,187149.975883231,0.0,1.0
1970-08-05,22.62,23.0,22.62,22.75,20200,1.4020413241395,1.42559462666704,1.4020413241395,1.41009903289892,325899.095934591,0.0,1.0
1970-08-06,22.62,22.75,22.5,22.62,7800,1.4020413241395,1.41009903289892,1.3946034391308,1.4020413241395,125842.225162862,0.0,1.0
1970-08-07,22.75,22.88,22.5,22.62,10500,1.41009903289892,1.41815674165834,1.3946034391308,1.4020413241395,169402.995411545,0.0,1.0
1970-08-10,22.5,22.75,22.38,22.75,10000,1.3946034391308,1.41009903289892,1.3871655541221,1.41009903289892,161336.186106233,0.0,1.0
1970-08-11,22.38,22.62,22.25,22.5,16400,1.3871655541221,1.4020413241395,1.37910784536268,1.3946034391308,264591.345214223,0.0,1.0
1970-08-12,22.38,22.5,22.12,22.38,12800,1.3871655541221,1.3946034391308,1.37105013660326,1.3871655541221,206510.318215979,0.0,1.0
1970-08-13,22.12,22.25,22.0,22.25,14400,1.37105013660326,1.37910784536268,1.36361225159456,1.37910784536268,232324.107992976,0.0,1.0
1970-08-14,23.5,23.5,22.62,22.62,24200,1.45658581420328,1.45658581420328,1.4020413241395,1.4020413241395,390433.570377085,0.0,1.0
1970-08-17,23.5,23.75,23.38,23.5,24000,1.45658581420328,1.4720814079714,1.44914792919458,1.45658581420328,387206.84665496,0.0,1.0
1970-08-18,22.62,23.5,22.5,23.5,23700,1.4020413241395,1.45658581420328,1.3946034391308,1.45658581420328,382366.761071773,0.0,1.0
1970-08-19,22.75,23.38,22.75,22.75,12300,1.41009903289892,1.44914792919458,1.41009903289892,1.41009903289892,198443.508910667,0.0,1.0
1970-08-20,22.88,23.25,22.62,22.75,13000,1.41815674165834,1.44109022043516,1.4020413241395,1.41009903289892,209737.041938104,0.0,1.0
1970-08-21,22.88,23.38,22.62,22.88,19300,1.41815674165834,1.44914792919458,1.4020413241395,1.41815674165834,311378.839185031,0.0,1.0
1970-08-24,23.12,23.38,22.88,22.88,17700,1.43303251167574,1.44914792919458,1.41815674165834,1.41815674165834,285565.049408033,0.0,1.0
1970-08-25,23.0,23.25,23.0,23.12,17700,1.42559462666704,1.44109022043516,1.42559462666704,1.43303251167574,285565.049408033,0.0,1.0
1970-08-26,23.25,23.38,23.0,23.0,17100,1.44109022043516,1.44914792919458,1.42559462666704,1.42559462666704,275884.878241659,0.0,1.0
1970-08-27,23.12,23.38,23.0,23.25,21200,1.43303251167574,1.44914792919458,1.42559462666704,1.44109022043516,342032.714545214,0.0,1.0
1970-08-28,23.38,23.5,23.12,23.12,31700,1.44914792919458,1.45658581420328,1.43303251167574,1.43303251167574,511435.709956761,0.0,1.0
1970-08-31,23.12,23.5,23.12,23.38,17900,1.43303251167574,1.45658581420328,1.43303251167574,1.44914792919458,288791.773130157,0.0,1.0
1970-09-01,23.12,23.25,23.12,23.12,11700,1.43303251167574,1.44109022043516,1.43303251167574,1.43303251167574,188763.337744293,0.0,1.0
1970-09-02,23.25,23.25,23.0,23.12,10300,1.44109022043516,1.44109022043516,1.42559462666704,1.43303251167574,166176.27168942,0.0,1.0
1970-09-03,23.12,23.25,23.12,23.25,9200,1.43303251167574,1.44109022043516,1.43303251167574,1.44109022043516,148429.291217735,0.0,1.0
1970-09-04,23.38,23.38,23.12,23.12,10900,1.44914792919458,1.44914792919458,1.43303251167574,1.43303251167574,175856.442855795,0.0,1.0
1970-09-08,23.12,23.25,23.0,23.25,15400,1.43303251167574,1.44109022043516,1.42559462666704,1.44109022043516,248457.726603599,0.0,1.0
1970-09-09,23.0,23.38,23.0,23.12,12500,1.42559462666704,1.44914792919458,1.42559462666704,1.43303251167574,201670.232632792,0.0,1.0
1970-09-10,23.25,23.25,22.88,23.0,12100,1.44109022043516,1.44109022043516,1.41815674165834,1.42559462666704,195216.785188543,0.0,1.0
1970-09-11,23.0,23.25,22.88,23.25,12500,1.42559462666704,1.44109022043516,1.41815674165834,1.44109022043516,201670.232632792,0.0,1.0
1970-09-14,23.5,23.5,22.75,23.0,19500,1.45658581420328,1.45658581420328,1.41009903289892,1.42559462666704,314605.562907155,0.0,1.0
1970-09-15,23.0,23.25,23.0,23.25,10200,1.42559462666704,1.44109022043516,1.42559462666704,1.44109022043516,164562.909828358,0.0,1.0
1970-09-16,23.0,23.25,23.0,23.0,10000,1.42559462666704,1.44109022043516,1.42559462666704,1.42559462666704,161336.186106233,0.0,1.0
1970-09-17,23.12,23.25,23.0,23.0,14800,1.43303251167574,1.44109022043516,1.42559462666704,1.42559462666704,238777.555437225,0.0,1.0
1970-09-18,23.25,23.5,23.0,23.12,19300,1.44109022043516,1.45658581420328,1.42559462666704,1.43303251167574,311378.839185031,0.0,1.0
1970-09-21,23.12,23.5,23.12,23.25,14200,1.43303251167574,1.45658581420328,1.43303251167574,1.44109022043516,229097.384270851,0.0,1.0
1970-09-22,23.0,23.12,22.88,23.12,29900,1.42559462666704,1.43303251167574,1.41815674165834,1.43303251167574,482395.196457638,0.0,1.0
1970-09-23,23.12,23.38,22.88,23.0,23800,1.43303251167574,1.44914792919458,1.41815674165834,1.42559462666704,383980.122932835,0.0,1.0
1970-09-24,23.25,23.25,23.0,23.12,22200,1.44109022043516,1.44109022043516,1.42559462666704,1.43303251167574,358166.333155838,0.0,1.0
1970-09-25,23.12,23.38,23.0,23.25,27000,1.43303251167574,1.44914792919458,1.42559462666704,1.44109022043516,435607.70248683,0.0,1.0
1970-09-28,23.25,23.25,23.0,23.12,14000,1.44109022043516,1.44109022043516,1.42559462666704,1.43303251167574,225870.660548727,0.0,1.0
1970-09-29,23.12,23.25,23.0,23.25,18500,1.43303251167574,1.44109022043516,1.42559462666704,1.44109022043516,298471.944296531,0.0,1.0
1970-09-30,23.12,23.38,23.12,23.12,21000,1.43303251167574,1.44914792919458,1.43303251167574,1.43303251167574,338805.99082309,0.0,1.0
1970-10-01,23.38,23.38,23.12,23.12,10800,1.44914792919458,1.44914792919458,1.43303251167574,1.43303251167574,174243.080994732,0.0,1.0
1970-10-02,23.5,23.5,23.25,23.38,12000,1.45658581420328,1.45658581420328,1.44109022043516,1.44914792919458,193603.42332748,0.0,1.0
1970-10-05,23.38,23.62,23.25,23.5,23400,1.44914792919458,1.46402369921198,1.44109022043516,1.45658581420328,377526.675488587,0.0,1.0
1970-10-06,23.5,23.62,23.38,23.38,15400,1.45658581420328,1.46402369921198,1.44914792919458,1.44914792919458,248457.7266036,0.0,1.0
1970-10-07,23.5,23.62,23.38,23.5,17900,1.45658581420328,1.46402369921198,1.44914792919458,1.45658581420328,288791.773130158,0.0,1.0
1970-10-08,23.38,23.62,23.25,23.5,16400,1.44914792919458,1.46402369921198,1.44109022043516,1.45658581420328,264591.345214223,0.0,1.0
1970-10-09,23.5,23.75,23.25,23.38,16400,1.45658581420328,1.4720814079714,1.44109022043516,1.44914792919458,264591.345214223,0.0,1.0
1970-10-12,23.5,23.75,23.5,23.5,9300,1.45658581420328,1.4720814079714,1.45658581420328,1.45658581420328,150042.653078797,0.0,1.0
1970-10-13,23.5,23.75,23.5,23.5,16700,1.45658581420328,1.4720814079714,1.45658581420328,1.45658581420328,269431.43079741,0.0,1.0
1970-10-14,23.62,23.75,23.5,23.5,13900,1.46402369921198,1.4720814079714,1.45658581420328,1.45658581420328,224257.298687664,0.0,1.0
1970-10-15,23.75,23.75,23.5,23.62,10900,1.4720814079714,1.4720814079714,1.45658581420328,1.46402369921198,175856.442855794,0.0,1.0
1970-10-16,23.75,23.75,23.5,23.75,17300,1.4720814079714,1.4720814079714,1.45658581420328,1.4720814079714,279111.601963784,0.0,1.0
1970-10-19,23.75,23.75,23.5,23.75,9600,1.4720814079714,1.4720814079714,1.45658581420328,1.4720814079714,154882.738661984,0.0,1.0
1970-10-20,23.62,23.62,23.5,23.62,12100,1.46402369921198,1.46402369921198,1.45658581420328,1.46402369921198,195216.785188542,0.0,1.0
1970-10-21,23.5,23.62,23.25,23.62,12300,1.45658581420328,1.46402369921198,1.44109022043516,1.46402369921198,198443.508910667,0.0,1.0
1970-10-22,23.38,23.5,23.25,23.5,14600,1.44914792919458,1.45658581420328,1.44109022043516,1.45658581420328,235550.831715101,0.0,1.0
1970-10-23,23.25,23.5,23.25,23.38,14800,1.44109022043516,1.45658581420328,1.44109022043516,1.44914792919458,238777.555437226,0.0,1.0
1970-10-26,23.25,23.5,23.12,23.25,16800,1.44109022043516,1.45658581420328,1.43303251167574,1.44109022043516,271044.792658472,0.0,1.0
1970-10-27,23.38,23.38,23.12,23.25,16600,1.44914792919458,1.44914792919458,1.43303251167574,1.44109022043516,267818.068936348,0.0,1.0
1970-10-28,23.0,23.38,22.88,23.38,45000,1.42559462666704,1.44914792919458,1.41815674165834,1.44914792919458,726012.837478051,0.0,1.0
1970-10-29,23.12,23.12,22.75,23.0,15900,1.43303251167574,1.43303251167574,1.41009903289892,1.42559462666704,256524.535908911,0.0,1.0
1970-10-30,22.88,23.0,22.75,23.0,15800,1.41815674165834,1.42559462666704,1.41009903289892,1.42559462666704,254911.174047849,0.0,1.0
1970-11-02,22.88,22.88,22.75,22.88,15200,1.41815674165834,1.41815674165834,1.41009903289892,1.41815674165834,245231.002881475,0.0,1.0
1970-11-03,22.75,22.88,22.62,22.88,15400,1.41009903289892,1.41815674165834,1.4020413241395,1.41815674165834,248457.7266036,0.0,1.0
1970-11-04,22.88,23.0,22.75,22.75,17500,1.41815674165834,1.42559462666704,1.41009903289892,1.41009903289892,282338.325685909,0.0,1.0
1970-11-05,23.0,23.12,22.88,22.88,19900,1.42559462666704,1.43303251167574,1.41815674165834,1.41815674165834,321059.010351405,0.0,1.0
1970-11-06,22.75,22.88,22.5,22.88,18500,1.41009903289892,1.41815674165834,1.3946034391308,1.41815674165834,298471.944296532,0.0,1.0
1970-11-09,22.75,22.75,22.5,22.75,16200,1.41009903289892,1.41009903289892,1.3946034391308,1.41009903289892,261364.621492098,0.0,1.0
1970-11-10,22.62,22.75,22.5,22.75,24200,1.4020413241395,1.41009903289892,1.3946034391308,1.41009903289892,390433.570377084,0.0,1.0
1970-11-11,22.62,22.75,22.5,22.62,17900,1.4020413241395,1.41009903289892,1.3946034391308,1.4020413241395,288791.773130157,0.0,1.0
1970-11-12,22.62,22.75,22.5,22.62,16800,1.4020413241395,1.41009903289892,1.3946034391308,1.4020413241395,271044.792658472,0.0,1.0
1970-11-13,22.5,22.75,22.5,22.62,14300,1.3946034391308,1.41009903289892,1.3946034391308,1.4020413241395,230710.746131914,0.0,1.0
1970-11-16,22.25,22.5,22.25,22.5,25900,1.37910784536268,1.3946034391308,1.37910784536268,1.3946034391308,417860.722015145,0.0,1.0
1970-11-17,22.38,22.5,22.25,22.25,16800,1.3871655541221,1.3946034391308,1.37910784536268,1.37910784536268,271044.792658473,0.0,1.0
1970-11-18,22.38,22.5,22.12,22.38,20800,1.3871655541221,1.3946034391308,1.37105013660326,1.3871655541221,335579.267100966,0.0,1.0
1970-11-19,22.25,22.5,22.25,22.38,14400,1.37910784536268,1.3946034391308,1.37910784536268,1.3871655541221,232324.107992976,0.0,1.0
1970-11-20,22.12,22.38,22.12,22.25,11500,1.37105013660326,1.3871655541221,1.37105013660326,1.37910784536268,185536.614022168,0.0,1.0
1970-11-23,22.38,22.5,22.25,22.25,25400,1.3871655541221,1.3946034391308,1.37910784536268,1.37910784536268,409793.912709834,0.0,1.0
1970-11-24,22.25,22.38,22.12,22.38,30100,1.37910784536268,1.3871655541221,1.37105013660326,1.3871655541221,485621.920179763,0.0,1.0
1970-11-25,22.25,22.5,22.25,22.25,25200,1.37910784536268,1.3946034391308,1.37910784536268,1.37910784536268,406567.188987708,0.0,1.0
1970-11-27,22.62,22.62,22.25,22.25,11700,1.4020413241395,1.4020413241395,1.37910784536268,1.37910784536268,188763.337744293,0.0,1.0
1970-11-30,23.0,23.0,22.75,22.75,26100,1.42559462666704,1.42559462666704,1.41009903289892,1.41009903289892,421087.445737269,0.0,1.0
1970-12-01,23.12,23.38,22.88,23.0,27200,1.43303251167574,1.44914792919458,1.41815674165834,1.42559462666704,438834.426208954,0.0,1.0
1970-12-02,23.62,23.62,23.12,23.12,28400,1.46402369921198,1.46402369921198,1.43303251167574,1.43303251167574,458194.768541702,0.0,1.0
1970-12-03,24.25,24.25,23.75,23.75,40800,1.50307259550764,1.50307259550764,1.4720814079714,1.4720814079714,658251.639313433,0.0,1.0
1970-12-04,24.75,24.88,24.0,24.25,30400,1.53406378304388,1.5421214918033,1.48757700173952,1.50307259550764,490462.00576295,0.0,1.0
1970-12-07,25.0,25.25,25.0,25.0,35700,1.549559376812,1.56505497058012,1.549559376812,1.549559376812,575970.184399253,0.0,1.0
1970-12-08,24.62,25.0,24.62,25.0,31500,1.52600607428446,1.549559376812,1.52600607428446,1.549559376812,508208.986234635,0.0,1.0
1970-12-09,24.62,24.62,24.25,24.62,15400,1.52600607428446,1.52600607428446,1.50307259550764,1.52600607428446,248457.726603599,0.0,1.0
1970-12-10,24.5,24.62,24.25,24.62,15000,1.51856818927576,1.52600607428446,1.50307259550764,1.52600607428446,242004.27915935,0.0,1.0
1970-12-11,24.5,24.62,24.25,24.5,16100,1.51856818927576,1.52600607428446,1.50307259550764,1.51856818927576,259751.259631036,0.0,1.0
1970-12-14,24.25,24.62,24.25,24.5,19200,1.50307259550764,1.52600607428446,1.50307259550764,1.51856818927576,309765.477323968,0.0,1.0
1970-12-15,24.25,24.5,24.12,24.25,20700,1.50307259550764,1.51856818927576,1.49501488674822,1.50307259550764,333965.905239903,0.0,1.0
1970-12-16,24.25,24.25,24.0,24.25,13600,1.50307259550764,1.50307259550764,1.48757700173952,1.50307259550764,219417.213104478,0.0,1.0
1970-12-17,24.25,24.38,24.0,24.25,18200,1.50307259550764,1.51113030426706,1.48757700173952,1.50307259550764,293631.858713345,0.0,1.0
1970-12-18,24.38,24.38,24.12,24.25,22100,1.51113030426706,1.51113030426706,1.49501488674822,1.50307259550764,356552.971294777,0.0,1.0
1970-12-21,24.25,24.38,24.0,24.38,23400,1.50307259550764,1.51113030426706,1.48757700173952,1.51113030426706,377526.675488586,0.0,1.0
1970-12-22,24.12,24.38,24.0,24.25,20500,1.49501488674822,1.51113030426706,1.48757700173952,1.50307259550764,330739.181517778,0.0,1.0
1970-12-23,24.25,24.38,24.12,24.12,16100,1.50307259550764,1.51113030426706,1.49501488674822,1.49501488674822,259751.259631036,0.0,1.0
1970-12-24,25.0,25.0,24.25,24.25,20400,1.549559376812,1.549559376812,1.50307259550764,1.50307259550764,329125.819656716,0.0,1.0
1970-12-28,25.38,25.38,25.0,25.0,31300,1.57311267933954,1.57311267933954,1.549559376812,1.549559376812,504982.262512512,0.0,1.0
1970-12-29,26.25,26.38,25.38,25.38,51800,1.6270373456526,1.63509505441202,1.57311267933954,1.57311267933954,835721.444030289,0.0,1.0
1970-12-30,26.5,26.5,26.25,26.25,34300,1.64253293942072,1.64253293942072,1.6270373456526,1.6270373456526,553383.118344381,0.0,1.0
1970-12-31,26.75,26.75,26.38,26.5,19000,1.65802853318884,1.65802853318884,1.63509505441202,1.64253293942072,306538.753601844,0.0,1.0
1971-01-04,27.0,27.0,26.38,26.75,20800,1.67352412695696,1.67352412695696,1.63509505441202,1.65802853318884,335579.267100966,0.0,1.0
1971-01-05,27.12,27.12,26.75,27.0,26400,1.68096201196565,1.68096201196565,1.65802853318884,1.67352412695696,425927.531320458,0.0,1.0
1971-01-06,27.5,27.75,27.12,27.12,29500,1.7045153144932,1.72001090826132,1.68096201196565,1.68096201196565,475941.749013389,0.0,1.0
1971-01-07,27.62,28.0,27.62,27.62,26300,1.71195319950189,1.73550650202944,1.71195319950189,1.71195319950189,424314.169459396,0.0,1.0
1971-01-08,27.75,28.0,27.62,27.62,27000,1.72001090826132,1.73550650202944,1.71195319950189,1.71195319950189,435607.70248683,0.0,1.0
1971-01-11,27.75,28.0,27.62,27.75,27600,1.72001090826132,1.73550650202944,1.71195319950189,1.72001090826132,445287.873653204,0.0,1.0
1971-01-12,28.0,28.0,27.75,27.75,23900,1.73550650202944,1.73550650202944,1.72001090826132,1.72001090826132,385593.484793898,0.0,1.0
1971-01-13,27.88,28.0,27.75,28.0,26800,1.72806861702074,1.73550650202944,1.72001090826132,1.73550650202944,432380.978764706,0.0,1.0
1971-01-14,27.25,28.12,27.0,27.88,35900,1.68901972072508,1.74294438703813,1.67352412695696,1.72806861702074,579196.908121378,0.0,1.0
1971-01-15,27.5,27.62,27.0,27.25,24500,1.7045153144932,1.71195319950189,1.67352412695696,1.68901972072508,395273.655960272,0.0,1.0
1971-01-18,28.25,28.25,27.38,27.5,34100,1.75100209579756,1.75100209579756,1.6970774294845,1.7045153144932,550156.394622256,0.0,1.0
1971-01-19,29.0,29.0,28.12,28.25,68200,1.79748887710192,1.79748887710192,1.74294438703813,1.75100209579756,1100312.78924451,0.0,1.0
1971-01-20,28.88,29.0,28.75,29.0,20300,1.79005099209322,1.79748887710192,1.7819932833338,1.79748887710192,327512.457795654,0.0,1.0
1971-01-21,28.5,28.88,28.12,28.88,27800,1.76649768956568,1.79005099209322,1.74294438703813,1.79005099209322,448514.597375329,0.0,1.0
1971-01-22,28.62,28.75,28.5,28.5,26400,1.77393557457437,1.7819932833338,1.76649768956568,1.76649768956568,425927.531320458,0.0,1.0
1971-01-25,28.75,29.0,28.25,28.62,34200,1.7819932833338,1.79748887710192,1.75100209579756,1.77393557457437,551769.756483319,0.0,1.0
1971-01-26,28.38,28.75,28.38,28.75,34400,1.75905980455698,1.7819932833338,1.75905980455698,1.7819932833338,554996.480205444,0.0,1.0
1971-01-27,28.62,28.75,28.38,28.38,40500,1.77393557457437,1.7819932833338,1.75905980455698,1.75905980455698,653411.553730248,0.0,1.0
1971-01-28,28.38,28.5,28.25,28.5,19400,1.75905980455698,1.76649768956568,1.75100209579756,1.76649768956568,312992.201046093,0.0,1.0
1971-01-29,28.5,28.75,28.12,28.38,24300,1.76649768956568,1.7819932833338,1.74294438703813,1.75905980455698,392046.932238147,0.0,1.0
1971-02-01,27.62,28.38,27.62,28.38,36100,1.71195319950189,1.75905980455698,1.71195319950189,1.75905980455698,582423.631843505,0.0,1.0
1971-02-02,27.5,27.88,27.5,27.62,25600,1.7045153144932,1.72806861702074,1.7045153144932,1.71195319950189,413020.636431958,0.0,1.0
1971-02-03,27.12,27.62,27.0,27.5,35900,1.68096201196565,1.71195319950189,1.67352412695696,1.7045153144932,579196.908121381,0.0,1.0
1971-02-04,27.0,27.38,26.88,27.12,27400,1.67352412695696,1.6970774294845,1.66608624194826,1.68096201196565,442061.14993108,0.0,1.0
1971-02-05,27.25,27.25,26.75,27.0,23400,1.68901972072508,1.68901972072508,1.65802853318884,1.67352412695696,377526.675488586,0.0,1.0
1971-02-08,26.62,26.88,26.38,26.88,34100,1.64997082442941,1.66608624194826,1.63509505441202,1.66608624194826,550156.394622259,0.0,1.0
1971-02-09,26.5,26.88,26.5,26.62,27600,1.64253293942072,1.66608624194826,1.64253293942072,1.64997082442941,445287.873653204,0.0,1.0
1971-02-10,26.62,26.88,26.38,26.5,20900,1.64997082442941,1.66608624194826,1.63509505441202,1.64253293942072,337192.62896203,0.0,1.0
1971-02-11,27.25,27.5,26.5,26.62,27900,1.68901972072508,1.7045153144932,1.64253293942072,1.64997082442941,450127.959236391,0.0,1.0
1971-02-12,27.12,27.5,27.0,27.25,21900,1.68096201196565,1.7045153144932,1.67352412695696,1.68901972072508,353326.247572653,0.0,1.0
1971-02-16,27.0,27.38,27.0,27.12,18500,1.67352412695696,1.6970774294845,1.67352412695696,1.68096201196565,298471.944296532,0.0,1.0
1971-02-17,27.25,27.25,27.0,27.0,18800,1.68901972072508,1.68901972072508,1.67352412695696,1.67352412695696,303312.029879719,0.0,1.0
1971-02-18,27.0,27.12,27.0,27.12,31900,1.67352412695696,1.68096201196565,1.67352412695696,1.68096201196565,514662.433678885,0.0,1.0
1971-02-19,26.25,26.75,26.25,26.75,33400,1.6270373456526,1.65802853318884,1.6270373456526,1.65802853318884,538862.86159482,0.0,1.0
1971-02-22,26.12,26.12,26.0,26.12,21600,1.61897963689317,1.61897963689317,1.61154175188448,1.61897963689317,348486.161989466,0.0,1.0
1971-02-23,25.88,26.12,25.75,26.12,17800,1.60410386687578,1.61897963689317,1.59604615811636,1.61897963689317,287178.411269096,0.0,1.0
1971-02-24,25.75,25.88,25.75,25.88,24600,1.59604615811636,1.60410386687578,1.59604615811636,1.60410386687578,396887.017821334,0.0,1.0
1971-02-25,25.75,25.88,25.62,25.75,22800,1.59604615811636,1.60410386687578,1.58798844935693,1.59604615811636,367846.504322212,0.0,1.0
1971-02-26,25.75,25.75,25.5,25.75,22700,1.59604615811636,1.59604615811636,1.58055056434824,1.59604615811636,366233.14246115,0.0,1.0
1971-03-01,25.62,25.75,25.5,25.75,21800,1.58798844935693,1.59604615811636,1.58055056434824,1.59604615811636,351712.885711591,0.0,1.0
1971-03-02,25.62,25.75,25.5,25.62,21300,1.58798844935693,1.59604615811636,1.58055056434824,1.58798844935693,343646.076406279,0.0,1.0
1971-03-03,25.75,25.75,25.62,25.62,26800,1.59604615811636,1.59604615811636,1.58798844935693,1.58798844935693,432380.978764706,0.0,1.0
1971-03-04,26.0,26.0,25.62,25.75,35200,1.61154175188448,1.61154175188448,1.58798844935693,1.59604615811636,567903.375093942,0.0,1.0
1971-03-05,26.38,26.38,26.0,26.0,30800,1.63509505441202,1.63509505441202,1.61154175188448,1.61154175188448,496915.4532072,0.0,1.0
1971-03-08,26.5,26.62,26.25,26.38,29900,1.64253293942072,1.64997082442941,1.6270373456526,1.63509505441202,482395.196457638,0.0,1.0
1971-03-09,26.38,26.62,26.38,26.5,35800,1.63509505441202,1.64997082442941,1.63509505441202,1.64253293942072,577583.546260317,0.0,1.0
1971-03-10,26.5,26.62,26.25,26.38,24800,1.64253293942072,1.64997082442941,1.6270373456526,1.63509505441202,400113.741543459,0.0,1.0
1971-03-11,26.62,27.0,26.5,26.5,31900,1.64997082442941,1.67352412695696,1.64253293942072,1.64253293942072,514662.433678887,0.0,1.0
1971-03-12,26.62,26.75,26.38,26.62,26800,1.64997082442941,1.65802853318884,1.63509505441202,1.64997082442941,432380.978764708,0.0,1.0
1971-03-15,26.62,26.75,26.38,26.62,19700,1.64997082442941,1.65802853318884,1.63509505441202,1.64997082442941,317832.286629281,0.0,1.0
1971-03-16,26.75,27.0,26.62,26.62,33700,1.65802853318884,1.67352412695696,1.64997082442941,1.64997082442941,543702.947178007,0.0,1.0
1971-03-17,26.75,26.88,26.62,26.75,21600,1.65802853318884,1.66608624194826,1.64997082442941,1.65802853318884,348486.161989464,0.0,1.0
1971-03-18,26.75,27.0,26.75,26.75,26200,1.65802853318884,1.67352412695696,1.65802853318884,1.65802853318884,422700.807598332,0.0,1.0
1971-03-19,26.75,27.0,26.75,26.75,29600,1.65802853318884,1.67352412695696,1.65802853318884,1.65802853318884,477555.110874451,0.0,1.0
1971-03-22,26.88,26.88,26.62,26.75,28500,1.66608624194826,1.66608624194826,1.64997082442941,1.65802853318884,459808.130402766,0.0,1.0
1971-03-23,26.88,27.0,26.62,26.88,18600,1.66608624194826,1.67352412695696,1.64997082442941,1.66608624194826,300085.306157595,0.0,1.0
1971-03-24,26.75,27.0,26.75,26.88,26600,1.65802853318884,1.67352412695696,1.65802853318884,1.66608624194826,429154.255042581,0.0,1.0
1971-03-25,26.62,26.88,26.62,26.75,16300,1.64997082442941,1.66608624194826,1.64997082442941,1.65802853318884,262977.983353162,0.0,1.0
1971-03-26,26.62,26.88,26.62,26.62,28500,1.64997082442941,1.66608624194826,1.64997082442941,1.64997082442941,459808.130402768,0.0,1.0
1971-03-29,26.75,26.88,26.62,26.62,14200,1.65802853318884,1.66608624194826,1.64997082442941,1.64997082442941,229097.384270852,0.0,1.0
1971-03-30,26.75,26.88,26.62,26.75,20200,1.65802853318884,1.66608624194826,1.64997082442941,1.65802853318884,325899.095934592,0.0,1.0
1971-03-31,26.88,27.0,26.62,26.75,22200,1.66608624194826,1.67352412695696,1.64997082442941,1.65802853318884,358166.333155839,0.0,1.0
1971-04-01,27.0,27.0,26.75,26.88,24000,1.67352412695696,1.67352412695696,1.65802853318884,1.66608624194826,387206.84665496,0.0,1.0
1971-04-02,27.12,27.25,26.88,27.0,10800,1.68096201196565,1.68901972072508,1.66608624194826,1.67352412695696,174243.080994733,0.0,1.0
1971-04-05,27.25,27.25,27.0,27.12,22900,1.68901972072508,1.68901972072508,1.67352412695696,1.68096201196565,369459.866183275,0.0,1.0
1971-04-06,27.25,27.25,27.12,27.25,24200,1.68901972072508,1.68901972072508,1.68096201196565,1.68901972072508,390433.570377085,0.0,1.0
1971-04-07,27.0,27.38,27.0,27.25,51200,1.67352412695696,1.6970774294845,1.67352412695696,1.68901972072508,826041.272863915,0.0,1.0
1971-04-08,27.0,27.25,27.0,27.0,19000,1.67352412695696,1.68901972072508,1.67352412695696,1.67352412695696,306538.753601844,0.0,1.0
1971-04-12,27.12,27.12,27.0,27.0,29100,1.68096201196565,1.68096201196565,1.67352412695696,1.67352412695696,469488.301569142,0.0,1.0
1971-04-13,27.12,27.12,26.88,27.12,21600,1.68096201196565,1.68096201196565,1.66608624194826,1.68096201196565,348486.161989466,0.0,1.0
1971-04-14,27.0,27.12,26.88,27.12,15400,1.67352412695696,1.68096201196565,1.66608624194826,1.68096201196565,248457.7266036,0.0,1.0
1971-04-15,27.0,27.12,27.0,27.0,25700,1.67352412695696,1.68096201196565,1.67352412695696,1.67352412695696,414633.99829302,0.0,1.0
1971-04-16,27.0,27.12,27.0,27.0,20400,1.67352412695696,1.68096201196565,1.67352412695696,1.67352412695696,329125.819656716,0.0,1.0
1971-04-19,27.0,27.38,27.0,27.0,28400,1.67352412695696,1.6970774294845,1.67352412695696,1.67352412695696,458194.768541703,0.0,1.0
1971-04-20,27.12,27.38,27.0,27.0,19700,1.68096201196565,1.6970774294845,1.67352412695696,1.67352412695696,317832.286629281,0.0,1.0
1971-04-21,27.12,27.38,27.12,27.12,14500,1.68096201196565,1.6970774294845,1.68096201196565,1.68096201196565,233937.46985404,0.0,1.0
1971-04-22,27.25,27.38,27.12,27.12,12800,1.68901972072508,1.6970774294845,1.68096201196565,1.68096201196565,206510.318215979,0.0,1.0
1971-04-23,27.25,27.25,27.0,27.25,42200,1.68901972072508,1.68901972072508,1.67352412695696,1.68901972072508,680838.705368305,0.0,1.0
1971-04-26,27.0,27.12,27.0,27.12,42500,1.67352412695696,1.68096201196565,1.67352412695696,1.68096201196565,685678.790951492,0.0,1.0
1971-04-27,27.12,27.25,27.0,27.0,26100,1.68096201196565,1.68901972072508,1.67352412695696,1.67352412695696,421087.445737271,0.0,1.0
1971-04-28,27.12,27.25,26.88,27.12,19100,1.68096201196565,1.68901972072508,1.66608624194826,1.68096201196565,308152.115462907,0.0,1.0
1971-04-29,27.12,27.25,27.12,27.12,18500,1.68096201196565,1.68901972072508,1.68096201196565,1.68096201196565,298471.944296533,0.0,1.0
1971-04-30,27.25,27.38,27.12,27.12,22300,1.68901972072508,1.6970774294845,1.68096201196565,1.68096201196565,359779.695016901,0.0,1.0
1971-05-03,26.75,27.0,26.62,27.0,18000,1.65802853318884,1.67352412695696,1.64997082442941,1.67352412695696,290405.13499122,0.0,1.0
1971-05-04,26.62,26.88,26.62,26.75,32600,1.64997082442941,1.66608624194826,1.64997082442941,1.65802853318884,525955.966706324,0.0,1.0
1971-05-05,26.5,26.88,26.5,26.62,15300,1.64253293942072,1.66608624194826,1.64253293942072,1.64997082442941,246844.364742537,0.0,1.0
1971-05-06,26.5,26.5,26.25,26.5,21600,1.64253293942072,1.64253293942072,1.6270373456526,1.64253293942072,348486.161989464,0.0,1.0
1971-05-07,26.0,26.38,26.0,26.38,23900,1.61154175188448,1.63509505441202,1.61154175188448,1.63509505441202,385593.484793898,0.0,1.0
1971-05-10,26.0,26.12,25.88,26.0,24800,1.61154175188448,1.61897963689317,1.60410386687578,1.61154175188448,400113.741543459,0.0,1.0
1971-05-11,25.88,26.12,25.88,26.0,17700,1.60410386687578,1.61897963689317,1.60410386687578,1.61154175188448,285565.049408034,0.0,1.0
1971-05-12,25.88,26.0,25.62,25.88,17500,1.60410386687578,1.61154175188448,1.58798844935693,1.60410386687578,282338.325685909,0.0,1.0
1971-05-13,26.0,26.12,25.75,25.88,15000,1.61154175188448,1.61897963689317,1.59604615811636,1.60410386687578,242004.27915935,0.0,1.0
1971-05-14,25.75,25.88,25.62,25.88,15300,1.59604615811636,1.60410386687578,1.58798844935693,1.60410386687578,246844.364742537,0.0,1.0
1971-05-17,25.88,25.88,25.5,25.75,27500,1.60410386687578,1.60410386687578,1.58055056434824,1.59604615811636,443674.511792143,0.0,1.0
1971-05-18,25.5,25.75,25.38,25.75,16000,1.58055056434824,1.59604615811636,1.57311267933954,1.59604615811636,258137.897769974,0.0,1.0
1971-05-19,25.38,25.62,25.25,25.5,25500,1.57311267933954,1.58798844935693,1.56505497058012,1.58055056434824,411407.274570896,0.0,1.0
1971-05-20,25.5,25.75,25.25,25.38,14400,1.58055056434824,1.59604615811636,1.56505497058012,1.57311267933954,232324.107992976,0.0,1.0
1971-05-21,25.38,25.75,25.38,25.5,13100,1.57311267933954,1.59604615811636,1.57311267933954,1.58055056434824,211350.403799166,0.0,1.0
1971-05-24,25.5,25.62,25.25,25.38,19700,1.58055056434824,1.58798844935693,1.56505497058012,1.57311267933954,317832.28662928,0.0,1.0
1971-05-25,25.12,25.38,25.0,25.38,26700,1.55699726182069,1.57311267933954,1.549559376812,1.57311267933954,430767.616903645,0.0,1.0
1971-05-26,25.12,25.38,25.0,25.12,16500,1.55699726182069,1.57311267933954,1.549559376812,1.55699726182069,266204.707075287,0.0,1.0
1971-05-27,25.0,25.25,25.0,25.12,21300,1.549559376812,1.56505497058012,1.549559376812,1.55699726182069,343646.076406277,0.0,1.0
1971-05-28,25.0,25.12,25.0,25.0,19800,1.549559376812,1.55699726182069,1.549559376812,1.549559376812,319445.648490342,0.0,1.0
1971-06-01,25.0,25.25,25.0,25.0,13500,1.549559376812,1.56505497058012,1.549559376812,1.549559376812,217803.851243415,0.0,1.0
1971-06-02,25.12,25.25,25.0,25.0,15900,1.55699726182069,1.56505497058012,1.549559376812,1.549559376812,256524.535908912,0.0,1.0
1971-06-03,25.5,25.5,25.12,25.12,19600,1.58055056434824,1.58055056434824,1.55699726182069,1.55699726182069,316218.924768218,0.0,1.0
1971-06-04,25.5,25.62,25.25,25.5,15100,1.58055056434824,1.58798844935693,1.56505497058012,1.58055056434824,243617.641020413,0.0,1.0
1971-06-07,25.25,25.5,25.12,25.5,16000,1.56505497058012,1.58055056434824,1.55699726182069,1.58055056434824,258137.897769974,0.0,1.0
1971-06-08,25.12,25.38,25.12,25.25,17000,1.55699726182069,1.57311267933954,1.55699726182069,1.56505497058012,274271.516380598,0.0,1.0
1971-06-09,25.0,25.25,25.0,25.12,37900,1.549559376812,1.56505497058012,1.549559376812,1.55699726182069,611464.145342625,0.0,1.0
1971-06-10,25.12,25.38,25.0,25.0,14500,1.55699726182069,1.57311267933954,1.549559376812,1.549559376812,233937.46985404,0.0,1.0
1971-06-11,25.12,25.25,25.0,25.12,26100,1.55699726182069,1.56505497058012,1.549559376812,1.55699726182069,421087.445737271,0.0,1.0
1971-06-14,25.0,25.12,25.0,25.12,15200,1.549559376812,1.55699726182069,1.549559376812,1.55699726182069,245231.002881475,0.0,1.0
1971-06-15,25.12,25.25,25.0,25.0,14300,1.55699726182069,1.56505497058012,1.549559376812,1.549559376812,230710.746131915,0.0,1.0
1971-06-16,25.12,25.12,25.0,25.12,14700,1.55699726182069,1.55699726182069,1.549559376812,1.55699726182069,237164.193576164,0.0,1.0
1971-06-17,25.12,25.25,25.0,25.12,13800,1.55699726182069,1.56505497058012,1.549559376812,1.55699726182069,222643.936826603,0.0,1.0
1971-06-18,25.0,25.25,25.0,25.12,14900,1.549559376812,1.56505497058012,1.549559376812,1.55699726182069,240390.917298288,0.0,1.0
1971-06-21,25.0,25.12,25.0,25.0,22900,1.549559376812,1.55699726182069,1.549559376812,1.549559376812,369459.866183275,0.0,1.0
1971-06-22,25.0,25.12,24.88,25.0,25600,1.549559376812,1.55699726182069,1.5421214918033,1.549559376812,413020.636431958,0.0,1.0
1971-06-23,25.0,25.12,25.0,25.0,20200,1.549559376812,1.55699726182069,1.549559376812,1.549559376812,325899.095934592,0.0,1.0
1971-06-24,25.12,25.12,24.88,25.0,13000,1.55699726182069,1.55699726182069,1.5421214918033,1.549559376812,209737.041938105,0.0,1.0
1971-06-25,25.38,25.38,25.0,25.12,10200,1.57311267933954,1.57311267933954,1.549559376812,1.55699726182069,164562.909828358,0.0,1.0
1971-06-28,25.25,25.5,25.12,25.38,9200,1.56505497058012,1.58055056434824,1.55699726182069,1.57311267933954,148429.291217735,0.0,1.0
1971-06-29,25.75,25.88,25.25,25.25,18100,1.59604615811636,1.60410386687578,1.56505497058012,1.56505497058012,292018.496852283,0.0,1.0
1971-06-30,25.88,26.25,25.75,25.75,23200,1.60410386687578,1.6270373456526,1.59604615811636,1.59604615811636,374299.951766462,0.0,1.0
1971-07-01,26.12,26.12,25.75,25.88,10900,1.61897963689317,1.61897963689317,1.59604615811636,1.60410386687578,175856.442855795,0.0,1.0
1971-07-02,26.0,26.38,26.0,26.12,13300,1.61154175188448,1.63509505441202,1.61154175188448,1.61897963689317,214577.127521291,0.0,1.0
1971-07-06,25.75,26.38,25.75,26.0,21500,1.59604615811636,1.63509505441202,1.59604615811636,1.61154175188448,346872.800128402,0.0,1.0
1971-07-07,25.88,26.0,25.75,25.75,16600,1.60410386687578,1.61154175188448,1.59604615811636,1.59604615811636,267818.068936348,0.0,1.0
1971-07-08,25.88,26.0,25.75,25.88,8900,1.60410386687578,1.61154175188448,1.59604615811636,1.60410386687578,143589.205634548,0.0,1.0
1971-07-09,25.75,26.0,25.75,25.88,13300,1.59604615811636,1.61154175188448,1.59604615811636,1.60410386687578,214577.127521291,0.0,1.0
1971-07-12,25.75,26.0,25.75,25.75,12000,1.59604615811636,1.61154175188448,1.59604615811636,1.59604615811636,193603.42332748,0.0,1.0
1971-07-13,25.75,26.0,25.75,25.75,12300,1.59604615811636,1.61154175188448,1.59604615811636,1.59604615811636,198443.508910667,0.0,1.0
1971-07-14,25.75,26.0,25.75,25.75,8700,1.59604615811636,1.61154175188448,1.59604615811636,1.59604615811636,140362.481912423,0.0,1.0
1971-07-15,25.88,25.88,25.62,25.75,11300,1.60410386687578,1.60410386687578,1.58798844935693,1.59604615811636,182309.890300044,0.0,1.0
1971-07-16,25.75,26.0,25.75,25.88,14400,1.59604615811636,1.61154175188448,1.59604615811636,1.60410386687578,232324.107992976,0.0,1.0
1971-07-19,25.88,26.0,25.75,25.75,7700,1.60410386687578,1.61154175188448,1.59604615811636,1.59604615811636,124228.8633018,0.0,1.0
1971-07-20,25.75,25.88,25.62,25.88,9200,1.59604615811636,1.60410386687578,1.58798844935693,1.60410386687578,148429.291217735,0.0,1.0
1971-07-21,25.62,25.88,25.62,25.75,11200,1.58798844935693,1.60410386687578,1.58798844935693,1.59604615811636,180696.528438982,0.0,1.0
1971-07-22,26.0,26.0,25.75,25.75,11500,1.61154175188448,1.61154175188448,1.59604615811636,1.59604615811636,185536.614022169,0.0,1.0
1971-07-23,26.0,26.25,25.88,26.0,15300,1.61154175188448,1.6270373456526,1.60410386687578,1.61154175188448,246844.364742537,0.0,1.0
1971-07-26,26.0,26.12,25.88,26.0,9300,1.61154175188448,1.61897963689317,1.60410386687578,1.61154175188448,150042.653078797,0.0,1.0
1971-07-27,26.0,26.0,25.75,26.0,7600,1.61154175188448,1.61154175188448,1.59604615811636,1.61154175188448,122615.501440737,0.0,1.0
1971-07-28,25.75,26.12,25.75,26.0,12800,1.59604615811636,1.61897963689317,1.59604615811636,1.61154175188448,206510.318215979,0.0,1.0
1971-07-29,25.5,26.0,25.5,25.75,22500,1.58055056434824,1.61154175188448,1.58055056434824,1.59604615811636,363006.418739025,0.0,1.0
1971-07-30,26.0,26.0,25.62,25.62,10200,1.61154175188448,1.61154175188448,1.58798844935693,1.58798844935693,164562.909828358,0.0,1.0
1971-08-02,25.62,25.75,25.5,25.75,19500,1.58798844935693,1.59604615811636,1.58055056434824,1.59604615811636,314605.562907157,0.0,1.0
1971-08-03,25.25,25.75,25.25,25.62,14000,1.56505497058012,1.59604615811636,1.56505497058012,1.58798844935693,225870.660548727,0.0,1.0
1971-08-04,25.0,25.5,25.0,25.25,16800,1.549559376812,1.58055056434824,1.549559376812,1.56505497058012,271044.792658472,0.0,1.0
1971-08-05,25.12,25.38,25.12,25.12,7900,1.55699726182069,1.57311267933954,1.55699726182069,1.55699726182069,127455.587023925,0.0,1.0
1971-08-06,25.12,25.25,25.12,25.12,7800,1.55699726182069,1.56505497058012,1.55699726182069,1.55699726182069,125842.225162863,0.0,1.0
1971-08-09,25.12,25.38,25.12,25.12,8400,1.55699726182069,1.57311267933954,1.55699726182069,1.55699726182069,135522.396329237,0.0,1.0
1971-08-10,25.25,25.25,25.12,25.12,7200,1.56505497058012,1.56505497058012,1.55699726182069,1.55699726182069,116162.053996488,0.0,1.0
1971-08-11,25.12,25.25,25.0,25.25,9100,1.55699726182069,1.56505497058012,1.549559376812,1.56505497058012,146815.929356673,0.0,1.0
1971-08-12,25.25,25.25,25.12,25.12,11700,1.56505497058012,1.56505497058012,1.55699726182069,1.55699726182069,188763.337744293,0.0,1.0
1971-08-13,25.38,25.5,25.25,25.25,9200,1.57311267933954,1.58055056434824,1.56505497058012,1.56505497058012,148429.291217735,0.0,1.0
1971-08-16,25.5,25.88,25.5,25.5,18800,1.58055056434824,1.60410386687578,1.58055056434824,1.58055056434824,303312.029879719,0.0,1.0
1971-08-17,25.38,25.75,25.38,25.5,21500,1.57311267933954,1.59604615811636,1.57311267933954,1.58055056434824,346872.800128403,0.0,1.0
1971-08-18,25.12,25.5,25.12,25.38,14400,1.55699726182069,1.58055056434824,1.55699726182069,1.57311267933954,232324.107992977,0.0,1.0
1971-08-19,25.38,25.38,25.12,25.12,10500,1.57311267933954,1.57311267933954,1.55699726182069,1.55699726182069,169402.995411545,0.0,1.0
1971-08-20,25.38,25.38,25.12,25.38,11600,1.57311267933954,1.57311267933954,1.55699726182069,1.57311267933954,187149.975883231,0.0,1.0
1971-08-23,25.25,25.62,25.25,25.38,11900,1.56505497058012,1.58798844935693,1.56505497058012,1.57311267933954,191990.061466418,0.0,1.0
1971-08-24,25.38,25.62,25.25,25.25,9900,1.57311267933954,1.58798844935693,1.56505497058012,1.56505497058012,159722.824245171,0.0,1.0
1971-08-25,25.25,25.5,25.25,25.38,13100,1.56505497058012,1.58055056434824,1.56505497058012,1.57311267933954,211350.403799166,0.0,1.0
1971-08-26,25.38,25.5,25.25,25.25,9000,1.57311267933954,1.58055056434824,1.56505497058012,1.56505497058012,145202.56749561,0.0,1.0
1971-08-27,25.12,25.38,25.12,25.38,9500,1.55699726182069,1.57311267933954,1.55699726182069,1.57311267933954,153269.376800923,0.0,1.0
1971-08-30,25.25,25.38,25.12,25.12,11300,1.56505497058012,1.57311267933954,1.55699726182069,1.55699726182069,182309.890300044,0.0,1.0
1971-08-31,25.38,25.38,25.12,25.25,13500,1.57311267933954,1.57311267933954,1.55699726182069,1.56505497058012,217803.851243416,0.0,1.0
1971-09-01,25.25,25.38,25.25,25.38,13400,1.56505497058012,1.57311267933954,1.56505497058012,1.57311267933954,216190.489382353,0.0,1.0
1971-09-02,25.38,25.38,25.12,25.25,9100,1.57311267933954,1.57311267933954,1.55699726182069,1.56505497058012,146815.929356673,0.0,1.0
1971-09-03,25.25,25.5,25.25,25.38,11400,1.56505497058012,1.58055056434824,1.56505497058012,1.57311267933954,183923.252161106,0.0,1.0
1971-09-07,25.12,25.5,25.12,25.25,39300,1.55699726182069,1.58055056434824,1.55699726182069,1.56505497058012,634051.211397501,0.0,1.0
1971-09-08,25.12,25.25,25.0,25.12,18500,1.55699726182069,1.56505497058012,1.549559376812,1.55699726182069,298471.944296533,0.0,1.0
1971-09-09,25.12,25.25,25.12,25.12,14300,1.55699726182069,1.56505497058012,1.55699726182069,1.55699726182069,230710.746131915,0.0,1.0
1971-09-10,25.25,25.25,25.12,25.12,14300,1.56505497058012,1.56505497058012,1.55699726182069,1.55699726182069,230710.746131914,0.0,1.0
1971-09-13,25.12,25.25,25.0,25.25,14600,1.55699726182069,1.56505497058012,1.549559376812,1.56505497058012,235550.831715102,0.0,1.0
1971-09-14,25.0,25.25,25.0,25.12,11400,1.549559376812,1.56505497058012,1.549559376812,1.55699726182069,183923.252161106,0.0,1.0
1971-09-15,25.25,25.25,25.0,25.0,13400,1.56505497058012,1.56505497058012,1.549559376812,1.549559376812,216190.489382353,0.0,1.0
1971-09-16,25.25,25.38,25.0,25.25,13900,1.56505497058012,1.57311267933954,1.549559376812,1.56505497058012,224257.298687665,0.0,1.0
1971-09-17,25.25,25.25,25.0,25.25,11100,1.56505497058012,1.56505497058012,1.549559376812,1.56505497058012,179083.166577919,0.0,1.0
1971-09-20,25.12,25.38,25.0,25.25,12700,1.55699726182069,1.57311267933954,1.549559376812,1.56505497058012,204896.956354918,0.0,1.0
1971-09-21,25.0,25.12,25.0,25.12,13900,1.549559376812,1.55699726182069,1.549559376812,1.55699726182069,224257.298687665,0.0,1.0
1971-09-22,25.0,25.12,25.0,25.0,21400,1.549559376812,1.55699726182069,1.549559376812,1.549559376812,345259.43826734,0.0,1.0
1971-09-23,24.88,25.0,24.75,25.0,20400,1.5421214918033,1.549559376812,1.53406378304388,1.549559376812,329125.819656717,0.0,1.0
1971-09-24,24.88,25.0,24.75,24.88,10500,1.5421214918033,1.549559376812,1.53406378304388,1.5421214918033,169402.995411545,0.0,1.0
1971-09-27,24.62,24.88,24.62,24.88,19700,1.52600607428446,1.5421214918033,1.52600607428446,1.5421214918033,317832.286629279,0.0,1.0
1971-09-28,24.62,24.88,24.62,24.62,10500,1.52600607428446,1.5421214918033,1.52600607428446,1.52600607428446,169402.995411545,0.0,1.0
1971-09-29,24.25,24.62,24.25,24.62,21200,1.50307259550764,1.52600607428446,1.50307259550764,1.52600607428446,342032.714545215,0.0,1.0
1971-09-30,24.38,24.5,24.12,24.25,17700,1.51113030426706,1.51856818927576,1.49501488674822,1.50307259550764,285565.049408034,0.0,1.0
1971-10-01,24.88,24.88,24.25,24.38,25600,1.5421214918033,1.5421214918033,1.50307259550764,1.51113030426706,413020.636431958,0.0,1.0
1971-10-04,25.0,25.12,24.62,24.88,20600,1.549559376812,1.55699726182069,1.52600607428446,1.5421214918033,332352.543378841,0.0,1.0
1971-10-05,25.0,25.12,24.88,25.0,11700,1.549559376812,1.55699726182069,1.5421214918033,1.549559376812,188763.337744293,0.0,1.0
1971-10-06,25.12,25.12,24.88,25.0,11500,1.55699726182069,1.55699726182069,1.5421214918033,1.549559376812,185536.614022169,0.0,1.0
1971-10-07,25.25,25.38,25.12,25.12,18300,1.56505497058012,1.57311267933954,1.55699726182069,1.55699726182069,295245.220574407,0.0,1.0
1971-10-08,25.0,25.38,25.0,25.25,13200,1.549559376812,1.57311267933954,1.549559376812,1.56505497058012,212963.765660228,0.0,1.0
1971-10-11,25.25,25.25,25.0,25.0,10500,1.56505497058012,1.56505497058012,1.549559376812,1.549559376812,169402.995411545,0.0,1.0
1971-10-12,25.25,25.38,25.12,25.25,14200,1.56505497058012,1.57311267933954,1.55699726182069,1.56505497058012,229097.384270852,0.0,1.0
1971-10-13,25.25,25.5,25.12,25.25,15000,1.56505497058012,1.58055056434824,1.55699726182069,1.56505497058012,242004.27915935,0.0,1.0
1971-10-14,25.25,25.38,25.25,25.25,9900,1.56505497058012,1.57311267933954,1.56505497058012,1.56505497058012,159722.824245171,0.0,1.0
1971-10-15,25.25,25.25,25.12,25.25,10400,1.56505497058012,1.56505497058012,1.55699726182069,1.56505497058012,167789.633550483,0.0,1.0
1971-10-18,25.12,25.38,25.12,25.25,8600,1.55699726182069,1.57311267933954,1.55699726182069,1.56505497058012,138749.120051361,0.0,1.0
1971-10-19,25.25,25.5,25.25,25.25,9500,1.56505497058012,1.58055056434824,1.56505497058012,1.56505497058012,153269.376800922,0.0,1.0
1971-10-20,25.0,25.38,25.0,25.25,20300,1.549559376812,1.57311267933954,1.549559376812,1.56505497058012,327512.457795654,0.0,1.0
1971-10-21,25.0,25.25,25.0,25.0,11700,1.549559376812,1.56505497058012,1.549559376812,1.549559376812,188763.337744293,0.0,1.0
1971-10-22,25.25,25.25,25.0,25.0,9400,1.56505497058012,1.56505497058012,1.549559376812,1.549559376812,151656.014939859,0.0,1.0
1971-10-25,25.25,25.38,25.0,25.25,10100,1.56505497058012,1.57311267933954,1.549559376812,1.56505497058012,162949.547967296,0.0,1.0
1971-10-26,25.38,25.5,25.12,25.25,20500,1.57311267933954,1.58055056434824,1.55699726182069,1.56505497058012,330739.181517779,0.0,1.0
1971-10-27,25.62,25.88,25.38,25.38,22600,1.58798844935693,1.60410386687578,1.57311267933954,1.57311267933954,364619.780600089,0.0,1.0
1971-10-28,25.88,26.0,25.62,25.62,18600,1.60410386687578,1.61154175188448,1.58798844935693,1.58798844935693,300085.306157595,0.0,1.0
1971-10-29,25.62,25.75,25.25,25.75,9400,1.58798844935693,1.59604615811636,1.56505497058012,1.59604615811636,151656.01493986,0.0,1.0
1971-11-01,25.25,25.62,25.12,25.62,12400,1.56505497058012,1.58798844935693,1.55699726182069,1.58798844935693,200056.87077173,0.0,1.0
1971-11-02,25.12,25.25,25.0,25.25,15900,1.55699726182069,1.56505497058012,1.549559376812,1.56505497058012,256524.535908912,0.0,1.0
1971-11-03,25.12,25.38,25.12,25.12,9100,1.55699726182069,1.57311267933954,1.55699726182069,1.55699726182069,146815.929356673,0.0,1.0
1971-11-04,25.38,25.38,25.12,25.12,18600,1.57311267933954,1.57311267933954,1.55699726182069,1.55699726182069,300085.306157595,0.0,1.0
1971-11-05,25.25,25.38,25.12,25.38,7900,1.56505497058012,1.57311267933954,1.55699726182069,1.57311267933954,127455.587023924,0.0,1.0
1971-11-08,25.0,25.25,25.0,25.25,14100,1.549559376812,1.56505497058012,1.549559376812,1.56505497058012,227484.022409789,0.0,1.0
1971-11-09,25.38,25.38,25.12,25.12,16300,1.57311267933954,1.57311267933954,1.55699726182069,1.55699726182069,262977.983353161,0.0,1.0
1971-11-10,25.5,25.5,25.38,25.38,32400,1.58055056434824,1.58055056434824,1.57311267933954,1.57311267933954,522729.242984196,0.0,1.0
1971-11-11,26.12,26.12,25.38,25.5,85200,1.61897963689317,1.61897963689317,1.57311267933954,1.58055056434824,1374584.30562512,0.0,1.0
1971-11-12,26.25,26.25,26.0,26.12,136100,1.6270373456526,1.6270373456526,1.61154175188448,1.61897963689317,2195785.49290584,0.0,1.0
1971-11-15,25.75,26.25,25.75,26.25,43700,1.59604615811636,1.6270373456526,1.59604615811636,1.6270373456526,705039.13328424,0.0,1.0
1971-11-16,26.25,26.25,25.75,25.75,56200,1.6270373456526,1.6270373456526,1.59604615811636,1.59604615811636,906709.365917032,0.0,1.0
1971-11-17,25.75,26.25,25.62,26.25,20900,1.59604615811636,1.6270373456526,1.58798844935693,1.6270373456526,337192.628962028,0.0,1.0
1971-11-18,25.62,26.0,25.62,25.75,18700,1.58798844935693,1.61154175188448,1.58798844935693,1.59604615811636,301698.668018658,0.0,1.0
1971-11-19,25.75,25.88,25.5,25.62,21100,1.59604615811636,1.60410386687578,1.58055056434824,1.58798844935693,340419.352684153,0.0,1.0
1971-11-22,25.62,25.88,25.62,25.75,15500,1.58798844935693,1.60410386687578,1.58798844935693,1.59604615811636,250071.088464663,0.0,1.0
1971-11-23,25.25,25.62,25.25,25.62,30000,1.56505497058012,1.58798844935693,1.56505497058012,1.58798844935693,484008.5583187,0.0,1.0
1971-11-24,25.12,25.38,25.12,25.25,17800,1.55699726182069,1.57311267933954,1.55699726182069,1.56505497058012,287178.411269097,0.0,1.0
1971-11-26,25.25,25.38,25.12,25.12,13700,1.56505497058012,1.57311267933954,1.55699726182069,1.55699726182069,221030.57496554,0.0,1.0
1971-11-29,25.25,25.38,25.25,25.25,34100,1.56505497058012,1.57311267933954,1.56505497058012,1.56505497058012,550156.394622256,0.0,1.0
1971-11-30,25.25,25.38,25.12,25.25,26000,1.56505497058012,1.57311267933954,1.55699726182069,1.56505497058012,419474.083876207,0.0,1.0
1971-12-01,25.25,25.38,25.12,25.25,24800,1.56505497058012,1.57311267933954,1.55699726182069,1.56505497058012,400113.741543459,0.0,1.0
1971-12-02,25.25,25.25,25.12,25.25,22100,1.56505497058012,1.56505497058012,1.55699726182069,1.56505497058012,356552.971294776,0.0,1.0
1971-12-03,25.38,25.38,25.12,25.25,17500,1.57311267933954,1.57311267933954,1.55699726182069,1.56505497058012,282338.325685909,0.0,1.0
1971-12-06,25.12,25.38,25.12,25.38,21400,1.55699726182069,1.57311267933954,1.55699726182069,1.57311267933954,345259.438267341,0.0,1.0
1971-12-07,25.12,25.25,25.12,25.12,16800,1.55699726182069,1.56505497058012,1.55699726182069,1.55699726182069,271044.792658474,0.0,1.0
1971-12-08,25.12,25.25,25.12,25.12,14100,1.55699726182069,1.56505497058012,1.55699726182069,1.55699726182069,227484.02240979,0.0,1.0
1971-12-09,25.12,25.38,25.12,25.12,15500,1.55699726182069,1.57311267933954,1.55699726182069,1.55699726182069,250071.088464663,0.0,1.0
1971-12-10,25.38,25.38,25.12,25.12,17200,1.57311267933954,1.57311267933954,1.55699726182069,1.55699726182069,277498.240102722,0.0,1.0
1971-12-13,25.38,25.38,25.12,25.38,19500,1.57311267933954,1.57311267933954,1.55699726182069,1.57311267933954,314605.562907156,0.0,1.0
1971-12-14,25.25,25.38,25.12,25.38,14300,1.56505497058012,1.57311267933954,1.55699726182069,1.57311267933954,230710.746131914,0.0,1.0
1971-12-15,25.0,25.25,25.0,25.25,21800,1.549559376812,1.56505497058012,1.549559376812,1.56505497058012,351712.885711589,0.0,1.0
1971-12-16,25.0,25.25,25.0,25.0,18800,1.549559376812,1.56505497058012,1.549559376812,1.549559376812,303312.029879719,0.0,1.0
1971-12-17,25.38,25.38,25.0,25.0,27000,1.57311267933954,1.57311267933954,1.549559376812,1.549559376812,435607.702486831,0.0,1.0
1971-12-20,25.38,25.5,25.12,25.38,27100,1.57311267933954,1.58055056434824,1.55699726182069,1.57311267933954,437221.064347893,0.0,1.0
1971-12-21,25.38,25.38,25.25,25.38,16900,1.57311267933954,1.57311267933954,1.56505497058012,1.57311267933954,272658.154519535,0.0,1.0
1971-12-22,25.25,25.38,25.12,25.38,15500,1.56505497058012,1.57311267933954,1.55699726182069,1.57311267933954,250071.088464662,0.0,1.0
1971-12-23,25.12,25.38,25.12,25.25,10600,1.55699726182069,1.57311267933954,1.55699726182069,1.56505497058012,171016.357272608,0.0,1.0
1971-12-27,25.38,25.38,25.25,25.25,19300,1.57311267933954,1.57311267933954,1.56505497058012,1.56505497058012,311378.839185031,0.0,1.0
1971-12-28,25.5,25.5,25.25,25.38,25300,1.58055056434824,1.58055056434824,1.56505497058012,1.57311267933954,408180.550848771,0.0,1.0
1971-12-29,25.62,25.62,25.38,25.5,33200,1.58798844935693,1.58798844935693,1.57311267933954,1.58055056434824,535636.137872698,0.0,1.0
1971-12-30,25.88,25.88,25.62,25.62,32100,1.60410386687578,1.60410386687578,1.58798844935693,1.58798844935693,517889.15740101,0.0,1.0
1971-12-31,25.88,25.88,25.75,25.88,20100,1.60410386687578,1.60410386687578,1.59604615811636,1.60410386687578,324285.73407353,0.0,1.0
1972-01-03,26.0,26.25,25.88,25.88,30400,1.61154175188448,1.6270373456526,1.60410386687578,1.60410386687578,490462.00576295,0.0,1.0
1972-01-04,26.38,26.38,26.0,26.0,19600,1.63509505441202,1.63509505441202,1.61154175188448,1.61154175188448,316218.924768218,0.0,1.0
1972-01-05,26.75,26.75,26.38,26.38,24200,1.65802853318884,1.65802853318884,1.63509505441202,1.63509505441202,390433.570377085,0.0,1.0
1972-01-06,26.75,26.75,26.62,26.75,33200,1.65802853318884,1.65802853318884,1.64997082442941,1.65802853318884,535636.137872695,0.0,1.0
1972-01-07,26.62,26.88,26.62,26.75,20600,1.64997082442941,1.66608624194826,1.64997082442941,1.65802853318884,332352.543378842,0.0,1.0
1972-01-10,27.0,27.0,26.62,26.62,26300,1.67352412695696,1.67352412695696,1.64997082442941,1.64997082442941,424314.169459394,0.0,1.0
1972-01-11,27.12,27.38,26.88,27.0,33400,1.68096201196565,1.6970774294845,1.66608624194826,1.67352412695696,538862.861594822,0.0,1.0
1972-01-12,27.25,27.5,27.0,27.12,22900,1.68901972072508,1.7045153144932,1.67352412695696,1.68096201196565,369459.866183275,0.0,1.0
1972-01-13,27.12,27.38,27.12,27.25,18300,1.68096201196565,1.6970774294845,1.68096201196565,1.68901972072508,295245.220574409,0.0,1.0
1972-01-14,27.12,27.38,27.12,27.12,23000,1.68096201196565,1.6970774294845,1.68096201196565,1.68096201196565,371073.228044339,0.0,1.0
1972-01-17,27.25,27.38,27.12,27.12,18800,1.68901972072508,1.6970774294845,1.68096201196565,1.68096201196565,303312.029879719,0.0,1.0
1972-01-18,27.38,27.5,27.25,27.25,23000,1.6970774294845,1.7045153144932,1.68901972072508,1.68901972072508,371073.228044338,0.0,1.0
1972-01-19,27.38,27.5,27.25,27.38,19000,1.6970774294845,1.7045153144932,1.68901972072508,1.6970774294845,306538.753601844,0.0,1.0
1972-01-20,27.38,27.38,27.12,27.38,16400,1.6970774294845,1.6970774294845,1.68096201196565,1.6970774294845,264591.345214223,0.0,1.0
1972-01-21,27.25,27.25,27.0,27.25,22000,1.68901972072508,1.68901972072508,1.67352412695696,1.68901972072508,354939.609433714,0.0,1.0
1972-01-24,26.88,27.12,26.0,27.12,24800,1.66608624194826,1.68096201196565,1.61154175188448,1.68096201196565,400113.74154346,0.0,1.0
1972-01-25,26.88,27.0,26.62,26.88,12000,1.66608624194826,1.67352412695696,1.64997082442941,1.66608624194826,193603.42332748,0.0,1.0
1972-01-26,26.88,27.0,26.75,26.88,15200,1.66608624194826,1.67352412695696,1.65802853318884,1.66608624194826,245231.002881475,0.0,1.0
1972-01-27,27.12,27.12,26.75,26.88,22800,1.68096201196565,1.68096201196565,1.65802853318884,1.66608624194826,367846.504322214,0.0,1.0
1972-01-28,27.5,27.5,27.12,27.12,19000,1.7045153144932,1.7045153144932,1.68096201196565,1.68096201196565,306538.753601844,0.0,1.0
1972-01-31,26.62,27.0,26.62,27.0,15500,1.64997082442941,1.67352412695696,1.64997082442941,1.67352412695696,250071.088464663,0.0,1.0
1972-02-01,26.25,26.75,26.25,26.62,21900,1.6270373456526,1.65802853318884,1.6270373456526,1.64997082442941,353326.247572651,0.0,1.0
1972-02-02,26.12,26.38,26.12,26.25,19300,1.61897963689317,1.63509505441202,1.61897963689317,1.6270373456526,311378.839185032,0.0,1.0
1972-02-03,26.38,26.5,26.12,26.12,16500,1.63509505441202,1.64253293942072,1.61897963689317,1.61897963689317,266204.707075286,0.0,1.0
1972-02-04,26.25,26.38,26.12,26.38,27000,1.6270373456526,1.63509505441202,1.61897963689317,1.63509505441202,435607.70248683,0.0,1.0
1972-02-07,26.0,26.25,26.0,26.25,16400,1.61154175188448,1.6270373456526,1.61154175188448,1.6270373456526,264591.345214223,0.0,1.0
1972-02-08,26.0,26.25,26.0,26.0,18000,1.61154175188448,1.6270373456526,1.61154175188448,1.61154175188448,290405.13499122,0.0,1.0
1972-02-09,26.0,26.12,26.0,26.0,26000,1.61154175188448,1.61897963689317,1.61154175188448,1.61154175188448,419474.083876207,0.0,1.0
1972-02-10,25.62,26.12,25.62,26.0,29400,1.58798844935693,1.61897963689317,1.58798844935693,1.61154175188448,474328.387152329,0.0,1.0
1972-02-11,25.62,25.88,25.5,25.62,21900,1.58798844935693,1.60410386687578,1.58055056434824,1.58798844935693,353326.247572653,0.0,1.0
1972-02-14,25.62,25.75,25.5,25.62,25900,1.58798844935693,1.59604615811636,1.58055056434824,1.58798844935693,417860.722015147,0.0,1.0
1972-02-15,25.75,25.75,25.5,25.62,21900,1.59604615811636,1.59604615811636,1.58055056434824,1.58798844935693,353326.247572651,0.0,1.0
1972-02-16,25.62,25.75,25.62,25.75,15000,1.58798844935693,1.59604615811636,1.58798844935693,1.59604615811636,242004.279159351,0.0,1.0
1972-02-17,25.75,26.0,25.62,25.62,17400,1.59604615811636,1.61154175188448,1.58798844935693,1.58798844935693,280724.963824846,0.0,1.0
1972-02-18,26.0,26.0,25.62,25.75,15800,1.61154175188448,1.61154175188448,1.58798844935693,1.59604615811636,254911.174047849,0.0,1.0
1972-02-22,26.12,26.12,25.75,26.0,26700,1.61897963689317,1.61897963689317,1.59604615811636,1.61154175188448,430767.616903645,0.0,1.0
1972-02-23,25.88,26.12,25.88,26.12,17500,1.60410386687578,1.61897963689317,1.60410386687578,1.61897963689317,282338.325685909,0.0,1.0
1972-02-24,25.75,26.12,25.75,25.88,16500,1.59604615811636,1.61897963689317,1.59604615811636,1.60410386687578,266204.707075285,0.0,1.0
1972-02-25,26.12,26.12,25.75,25.75,15500,1.61897963689317,1.61897963689317,1.59604615811636,1.59604615811636,250071.088464663,0.0,1.0
1972-02-28,26.12,26.12,25.88,26.12,16000,1.61897963689317,1.61897963689317,1.60410386687578,1.61897963689317,258137.897769975,0.0,1.0
1972-02-29,26.12,26.12,25.88,26.12,20900,1.61897963689317,1.61897963689317,1.60410386687578,1.61897963689317,337192.62896203,0.0,1.0
1972-03-01,26.12,26.12,25.88,26.12,23300,1.61897963689317,1.61897963689317,1.60410386687578,1.61897963689317,375913.313627526,0.0,1.0
1972-03-02,25.88,26.12,25.88,26.12,21700,1.60410386687578,1.61897963689317,1.60410386687578,1.61897963689317,350099.523850527,0.0,1.0
1972-03-03,25.88,26.0,25.75,25.88,11200,1.60410386687578,1.61154175188448,1.59604615811636,1.60410386687578,180696.528438982,0.0,1.0
1972-03-06,26.12,26.12,25.88,25.88,24400,1.61897963689317,1.61897963689317,1.60410386687578,1.60410386687578,393660.294099212,0.0,1.0
1972-03-07,26.12,26.25,26.0,26.12,18500,1.61897963689317,1.6270373456526,1.61154175188448,1.61897963689317,298471.944296533,0.0,1.0
1972-03-08,26.0,26.12,25.88,26.12,19100,1.61154175188448,1.61897963689317,1.60410386687578,1.61897963689317,308152.115462906,0.0,1.0
1972-03-09,26.0,26.12,26.0,26.0,21000,1.61154175188448,1.61897963689317,1.61154175188448,1.61154175188448,338805.99082309,0.0,1.0
1972-03-10,25.88,26.25,25.88,26.0,19000,1.60410386687578,1.6270373456526,1.60410386687578,1.61154175188448,306538.753601844,0.0,1.0
1972-03-13,25.88,26.12,25.88,25.88,14900,1.60410386687578,1.61897963689317,1.60410386687578,1.60410386687578,240390.917298288,0.0,1.0
1972-03-14,25.75,25.88,25.75,25.88,26600,1.59604615811636,1.60410386687578,1.59604615811636,1.60410386687578,429154.255042581,0.0,1.0
1972-03-15,25.88,25.88,25.75,25.75,12900,1.60410386687578,1.60410386687578,1.59604615811636,1.59604615811636,208123.680077041,0.0,1.0
1972-03-16,25.88,26.0,25.75,25.88,18400,1.60410386687578,1.61154175188448,1.59604615811636,1.60410386687578,296858.58243547,0.0,1.0
1972-03-17,26.0,26.0,25.75,25.88,15100,1.61154175188448,1.61154175188448,1.59604615811636,1.60410386687578,243617.641020413,0.0,1.0
1972-03-20,26.0,26.12,25.75,26.0,16700,1.61154175188448,1.61897963689317,1.59604615811636,1.61154175188448,269431.43079741,0.0,1.0
1972-03-21,26.12,26.12,25.88,26.0,19000,1.61897963689317,1.61897963689317,1.60410386687578,1.61154175188448,306538.753601845,0.0,1.0
1972-03-22,25.75,26.0,25.75,26.0,20800,1.59604615811636,1.61154175188448,1.59604615811636,1.61154175188448,335579.267100966,0.0,1.0
1972-03-23,26.0,26.0,25.75,25.75,20800,1.61154175188448,1.61154175188448,1.59604615811636,1.59604615811636,335579.267100966,0.0,1.0
1972-03-24,25.5,26.0,25.5,26.0,32800,1.58055056434824,1.61154175188448,1.58055056434824,1.61154175188448,529182.690428446,0.0,1.0
1972-03-27,25.5,25.75,25.5,25.5,22200,1.58055056434824,1.59604615811636,1.58055056434824,1.58055056434824,358166.333155838,0.0,1.0
1972-03-28,25.5,25.75,25.5,25.5,13700,1.58055056434824,1.59604615811636,1.58055056434824,1.58055056434824,221030.57496554,0.0,1.0
1972-03-29,25.62,25.75,25.62,25.62,18300,1.58798844935693,1.59604615811636,1.58798844935693,1.58798844935693,295245.220574409,0.0,1.0
1972-03-30,26.12,26.12,25.75,25.75,22700,1.61897963689317,1.61897963689317,1.59604615811636,1.59604615811636,366233.142461152,0.0,1.0
1972-04-03,26.0,26.25,25.88,26.12,20300,1.61154175188448,1.6270373456526,1.60410386687578,1.61897963689317,327512.457795654,0.0,1.0
1972-04-04,25.88,26.0,25.75,26.0,12500,1.60410386687578,1.61154175188448,1.59604615811636,1.61154175188448,201670.232632792,0.0,1.0
1972-04-05,26.0,26.12,25.88,25.88,14000,1.61154175188448,1.61897963689317,1.60410386687578,1.60410386687578,225870.660548727,0.0,1.0
1972-04-06,25.75,26.0,25.75,26.0,15100,1.59604615811636,1.61154175188448,1.59604615811636,1.61154175188448,243617.641020413,0.0,1.0
1972-04-07,26.0,26.12,25.75,25.75,20100,1.61154175188448,1.61897963689317,1.59604615811636,1.59604615811636,324285.734073529,0.0,1.0
1972-04-10,26.0,26.12,26.0,26.0,28900,1.61154175188448,1.61897963689317,1.61154175188448,1.61154175188448,466261.577847015,0.0,1.0
1972-04-11,25.75,26.0,25.75,26.0,16300,1.59604615811636,1.61154175188448,1.59604615811636,1.61154175188448,262977.983353161,0.0,1.0
1972-04-12,25.62,25.88,25.62,25.75,17700,1.58798844935693,1.60410386687578,1.58798844935693,1.59604615811636,285565.049408035,0.0,1.0
1972-04-13,25.75,26.0,25.62,25.62,17500,1.59604615811636,1.61154175188448,1.58798844935693,1.58798844935693,282338.325685909,0.0,1.0
1972-04-14,25.75,25.88,25.62,25.75,11500,1.59604615811636,1.60410386687578,1.58798844935693,1.59604615811636,185536.614022169,0.0,1.0
1972-04-17,25.62,25.88,25.62,25.75,17800,1.58798844935693,1.60410386687578,1.58798844935693,1.59604615811636,287178.411269097,0.0,1.0
1972-04-18,25.75,25.88,25.62,25.62,14000,1.59604615811636,1.60410386687578,1.58798844935693,1.58798844935693,225870.660548727,0.0,1.0
1972-04-19,25.62,25.75,25.62,25.75,14400,1.58798844935693,1.59604615811636,1.58798844935693,1.59604615811636,232324.107992977,0.0,1.0
1972-04-20,25.62,25.75,25.62,25.62,17500,1.58798844935693,1.59604615811636,1.58798844935693,1.58798844935693,282338.32568591,0.0,1.0
1972-04-21,25.62,25.75,25.62,25.62,16300,1.58798844935693,1.59604615811636,1.58798844935693,1.58798844935693,262977.983353162,0.0,1.0
1972-04-24,25.62,25.75,25.62,25.62,18000,1.58798844935693,1.59604615811636,1.58798844935693,1.58798844935693,290405.134991222,0.0,1.0
1972-04-25,25.62,25.75,25.62,25.62,15600,1.58798844935693,1.59604615811636,1.58798844935693,1.58798844935693,251684.450325725,0.0,1.0
1972-04-26,25.62,25.75,25.5,25.62,19700,1.58798844935693,1.59604615811636,1.58055056434824,1.58798844935693,317832.286629281,0.0,1.0
1972-04-27,25.75,25.75,25.62,25.62,13200,1.59604615811636,1.59604615811636,1.58798844935693,1.58798844935693,212963.765660228,0.0,1.0
1972-04-28,25.88,25.88,25.75,25.75,23100,1.60410386687578,1.60410386687578,1.59604615811636,1.59604615811636,372686.5899054,0.0,1.0
1972-05-01,25.38,25.5,25.38,25.5,22700,1.57311267933954,1.58055056434824,1.57311267933954,1.58055056434824,366233.142461151,0.0,1.0
1972-05-02,25.12,25.38,25.12,25.38,18700,1.55699726182069,1.57311267933954,1.55699726182069,1.57311267933954,301698.668018658,0.0,1.0
1972-05-03,25.12,25.25,25.0,25.12,17500,1.55699726182069,1.56505497058012,1.549559376812,1.55699726182069,282338.32568591,0.0,1.0
1972-05-04,25.25,25.38,25.12,25.12,13200,1.56505497058012,1.57311267933954,1.55699726182069,1.55699726182069,212963.765660228,0.0,1.0
1972-05-05,25.12,25.25,25.0,25.25,46600,1.55699726182069,1.56505497058012,1.549559376812,1.56505497058012,751826.627255052,0.0,1.0
1972-05-08,25.0,25.25,25.0,25.12,13400,1.549559376812,1.56505497058012,1.549559376812,1.55699726182069,216190.489382353,0.0,1.0
1972-05-09,25.12,25.12,24.88,25.0,24300,1.55699726182069,1.55699726182069,1.5421214918033,1.549559376812,392046.932238149,0.0,1.0
1972-05-10,25.0,25.12,24.88,25.12,10700,1.549559376812,1.55699726182069,1.5421214918033,1.55699726182069,172629.71913367,0.0,1.0
1972-05-11,25.0,25.12,25.0,25.0,12100,1.549559376812,1.55699726182069,1.549559376812,1.549559376812,195216.785188543,0.0,1.0
1972-05-12,25.12,25.25,25.0,25.0,12000,1.55699726182069,1.56505497058012,1.549559376812,1.549559376812,193603.423327481,0.0,1.0
1972-05-15,25.12,25.25,25.0,25.12,13800,1.55699726182069,1.56505497058012,1.549559376812,1.55699726182069,222643.936826603,0.0,1.0
1972-05-16,25.0,25.25,24.88,25.12,16200,1.549559376812,1.56505497058012,1.5421214918033,1.55699726182069,261364.621492098,0.0,1.0
1972-05-17,25.0,25.12,24.88,25.0,9400,1.549559376812,1.55699726182069,1.5421214918033,1.549559376812,151656.014939859,0.0,1.0
1972-05-18,24.88,25.0,24.88,25.0,12300,1.5421214918033,1.549559376812,1.5421214918033,1.549559376812,198443.508910667,0.0,1.0
1972-05-19,25.0,25.0,24.88,24.88,14600,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,235550.831715101,0.0,1.0
1972-05-22,24.88,25.12,24.88,25.0,17500,1.5421214918033,1.55699726182069,1.5421214918033,1.549559376812,282338.325685909,0.0,1.0
1972-05-23,24.75,25.0,24.62,24.88,24800,1.53406378304388,1.549559376812,1.52600607428446,1.5421214918033,400113.741543459,0.0,1.0
1972-05-24,24.62,24.62,24.5,24.62,31700,1.52600607428446,1.52600607428446,1.51856818927576,1.52600607428446,511435.709956759,0.0,1.0
1972-05-25,24.12,24.62,24.12,24.62,18300,1.49501488674822,1.52600607428446,1.49501488674822,1.52600607428446,295245.220574407,0.0,1.0
1972-05-26,24.38,24.38,24.0,24.12,24300,1.51113030426706,1.51113030426706,1.48757700173952,1.49501488674822,392046.932238148,0.0,1.0
1972-05-30,24.25,24.5,24.25,24.38,18800,1.50307259550764,1.51856818927576,1.50307259550764,1.51113030426706,303312.029879719,0.0,1.0
1972-05-31,24.25,24.5,24.12,24.25,19700,1.50307259550764,1.51856818927576,1.49501488674822,1.50307259550764,317832.28662928,0.0,1.0
1972-06-01,24.25,24.5,24.12,24.25,18100,1.50307259550764,1.51856818927576,1.49501488674822,1.50307259550764,292018.496852283,0.0,1.0
1972-06-02,24.25,24.62,24.12,24.25,13200,1.50307259550764,1.52600607428446,1.49501488674822,1.50307259550764,212963.765660228,0.0,1.0
1972-06-05,24.25,24.38,24.12,24.25,11000,1.50307259550764,1.51113030426706,1.49501488674822,1.50307259550764,177469.804716857,0.0,1.0
1972-06-06,24.12,24.25,24.12,24.25,18100,1.49501488674822,1.50307259550764,1.49501488674822,1.50307259550764,292018.496852282,0.0,1.0
1972-06-07,24.38,24.38,24.0,24.12,10700,1.51113030426706,1.51113030426706,1.48757700173952,1.49501488674822,172629.71913367,0.0,1.0
1972-06-08,24.38,24.5,24.25,24.38,15900,1.51113030426706,1.51856818927576,1.50307259550764,1.51113030426706,256524.535908912,0.0,1.0
1972-06-09,24.38,24.38,24.12,24.38,12300,1.51113030426706,1.51113030426706,1.49501488674822,1.51113030426706,198443.508910667,0.0,1.0
1972-06-12,24.5,24.5,24.25,24.38,12000,1.51856818927576,1.51856818927576,1.50307259550764,1.51113030426706,193603.42332748,0.0,1.0
1972-06-13,24.62,24.62,24.38,24.5,17200,1.52600607428446,1.52600607428446,1.51113030426706,1.51856818927576,277498.240102721,0.0,1.0
1972-06-14,24.62,24.75,24.62,24.62,67100,1.52600607428446,1.53406378304388,1.52600607428446,1.52600607428446,1082565.80877282,0.0,1.0
1972-06-15,24.75,24.75,24.62,24.62,43600,1.53406378304388,1.53406378304388,1.52600607428446,1.52600607428446,703425.771423178,0.0,1.0
1972-06-16,24.75,24.88,24.75,24.75,29700,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,479168.472735513,0.0,1.0
1972-06-19,25.0,25.12,24.88,24.88,175100,1.549559376812,1.55699726182069,1.5421214918033,1.5421214918033,2824996.61872015,0.0,1.0
1972-06-20,25.0,25.12,24.88,25.0,39200,1.549559376812,1.55699726182069,1.5421214918033,1.549559376812,632437.849536435,0.0,1.0
1972-06-21,24.88,25.12,24.88,25.0,48600,1.5421214918033,1.55699726182069,1.5421214918033,1.549559376812,784093.864476296,0.0,1.0
1972-06-22,25.0,25.0,24.88,24.88,28200,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,454968.044819578,0.0,1.0
1972-06-23,25.12,25.12,25.0,25.0,19100,1.55699726182069,1.55699726182069,1.549559376812,1.549559376812,308152.115462907,0.0,1.0
1972-06-26,25.12,25.12,25.0,25.12,25000,1.55699726182069,1.55699726182069,1.549559376812,1.55699726182069,403340.465265586,0.0,1.0
1972-06-27,24.88,25.12,24.88,25.12,22500,1.5421214918033,1.55699726182069,1.5421214918033,1.55699726182069,363006.418739026,0.0,1.0
1972-06-28,25.0,25.0,24.88,24.88,23800,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,383980.122932836,0.0,1.0
1972-06-29,24.88,25.0,24.75,25.0,22100,1.5421214918033,1.549559376812,1.53406378304388,1.549559376812,356552.971294777,0.0,1.0
1972-06-30,24.88,25.0,24.75,24.88,17600,1.5421214918033,1.549559376812,1.53406378304388,1.5421214918033,283951.687546971,0.0,1.0
1972-07-03,25.0,25.0,24.88,24.88,13300,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,214577.127521291,0.0,1.0
1972-07-05,25.0,25.0,24.88,25.0,20500,1.549559376812,1.549559376812,1.5421214918033,1.549559376812,330739.181517779,0.0,1.0
1972-07-06,25.12,25.12,25.0,25.0,27000,1.55699726182069,1.55699726182069,1.549559376812,1.549559376812,435607.702486833,0.0,1.0
1972-07-07,25.12,25.25,25.0,25.12,19300,1.55699726182069,1.56505497058012,1.549559376812,1.55699726182069,311378.839185032,0.0,1.0
1972-07-10,25.12,25.12,25.0,25.12,14300,1.55699726182069,1.55699726182069,1.549559376812,1.55699726182069,230710.746131915,0.0,1.0
1972-07-11,25.25,25.25,25.0,25.12,14500,1.56505497058012,1.56505497058012,1.549559376812,1.55699726182069,233937.469854039,0.0,1.0
1972-07-12,25.12,25.38,25.12,25.25,16500,1.55699726182069,1.57311267933954,1.55699726182069,1.56505497058012,266204.707075287,0.0,1.0
1972-07-13,25.12,25.25,25.0,25.12,10000,1.55699726182069,1.56505497058012,1.549559376812,1.55699726182069,161336.186106234,0.0,1.0
1972-07-14,25.25,25.25,25.12,25.12,12300,1.56505497058012,1.56505497058012,1.55699726182069,1.55699726182069,198443.508910667,0.0,1.0
1972-07-17,25.25,25.25,25.12,25.25,19500,1.56505497058012,1.56505497058012,1.55699726182069,1.56505497058012,314605.562907155,0.0,1.0
1972-07-18,25.12,25.25,25.12,25.25,22600,1.55699726182069,1.56505497058012,1.55699726182069,1.56505497058012,364619.780600089,0.0,1.0
1972-07-19,25.12,25.25,25.12,25.12,13900,1.55699726182069,1.56505497058012,1.55699726182069,1.55699726182069,224257.298687666,0.0,1.0
1972-07-20,25.0,25.25,25.0,25.12,17900,1.549559376812,1.56505497058012,1.549559376812,1.55699726182069,288791.773130158,0.0,1.0
1972-07-21,25.12,25.25,25.12,25.12,11900,1.55699726182069,1.56505497058012,1.55699726182069,1.55699726182069,191990.061466419,0.0,1.0
1972-07-24,25.25,25.38,25.12,25.12,63800,1.56505497058012,1.57311267933954,1.55699726182069,1.55699726182069,1029324.86735777,0.0,1.0
1972-07-25,25.38,25.38,25.25,25.25,18800,1.57311267933954,1.57311267933954,1.56505497058012,1.56505497058012,303312.029879719,0.0,1.0
1972-07-26,25.12,25.38,25.12,25.38,24000,1.55699726182069,1.57311267933954,1.55699726182069,1.57311267933954,387206.846654962,0.0,1.0
1972-07-27,25.38,25.38,25.12,25.12,19100,1.57311267933954,1.57311267933954,1.55699726182069,1.55699726182069,308152.115462906,0.0,1.0
1972-07-28,25.38,25.5,25.25,25.38,15600,1.57311267933954,1.58055056434824,1.56505497058012,1.57311267933954,251684.450325725,0.0,1.0
1972-07-31,24.75,25.0,24.75,25.0,32600,1.53406378304388,1.549559376812,1.53406378304388,1.549559376812,525955.966706321,0.0,1.0
1972-08-01,25.0,25.0,24.75,24.75,14100,1.549559376812,1.549559376812,1.53406378304388,1.53406378304388,227484.022409789,0.0,1.0
1972-08-02,24.88,25.12,24.88,25.0,24000,1.5421214918033,1.55699726182069,1.5421214918033,1.549559376812,387206.846654961,0.0,1.0
1972-08-03,24.88,25.12,24.88,24.88,34600,1.5421214918033,1.55699726182069,1.5421214918033,1.5421214918033,558223.203927569,0.0,1.0
1972-08-04,24.88,25.0,24.88,24.88,17100,1.5421214918033,1.549559376812,1.5421214918033,1.5421214918033,275884.87824166,0.0,1.0
1972-08-07,25.0,25.0,24.88,24.88,13100,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,211350.403799166,0.0,1.0
1972-08-08,25.0,25.12,24.88,25.0,16400,1.549559376812,1.55699726182069,1.5421214918033,1.549559376812,264591.345214223,0.0,1.0
1972-08-09,24.75,25.0,24.75,25.0,13700,1.53406378304388,1.549559376812,1.53406378304388,1.549559376812,221030.57496554,0.0,1.0
1972-08-10,24.88,25.0,24.75,24.75,10000,1.5421214918033,1.549559376812,1.53406378304388,1.53406378304388,161336.186106234,0.0,1.0
1972-08-11,24.75,25.0,24.75,24.88,11200,1.53406378304388,1.549559376812,1.53406378304388,1.5421214918033,180696.528438982,0.0,1.0
1972-08-14,24.75,25.0,24.75,24.75,13500,1.53406378304388,1.549559376812,1.53406378304388,1.53406378304388,217803.851243415,0.0,1.0
1972-08-15,24.88,25.0,24.75,24.75,16200,1.5421214918033,1.549559376812,1.53406378304388,1.53406378304388,261364.621492099,0.0,1.0
1972-08-16,25.0,25.0,24.75,24.88,15400,1.549559376812,1.549559376812,1.53406378304388,1.5421214918033,248457.7266036,0.0,1.0
1972-08-17,25.0,25.0,24.75,25.0,15600,1.549559376812,1.549559376812,1.53406378304388,1.549559376812,251684.450325724,0.0,1.0
1972-08-18,24.75,25.0,24.75,25.0,13900,1.53406378304388,1.549559376812,1.53406378304388,1.549559376812,224257.298687665,0.0,1.0
1972-08-21,24.75,24.88,24.75,24.75,17900,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,288791.773130158,0.0,1.0
1972-08-22,24.75,24.88,24.75,24.75,12600,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,203283.594493854,0.0,1.0
1972-08-23,24.88,25.0,24.75,24.75,14400,1.5421214918033,1.549559376812,1.53406378304388,1.53406378304388,232324.107992977,0.0,1.0
1972-08-24,24.88,25.0,24.75,24.88,19100,1.5421214918033,1.549559376812,1.53406378304388,1.5421214918033,308152.115462906,0.0,1.0
1972-08-25,24.75,25.0,24.75,24.88,13500,1.53406378304388,1.549559376812,1.53406378304388,1.5421214918033,217803.851243415,0.0,1.0
1972-08-28,24.88,25.0,24.75,24.75,17100,1.5421214918033,1.549559376812,1.53406378304388,1.53406378304388,275884.87824166,0.0,1.0
1972-08-29,24.75,24.88,24.75,24.88,9300,1.53406378304388,1.5421214918033,1.53406378304388,1.5421214918033,150042.653078797,0.0,1.0
1972-08-30,24.75,24.88,24.75,24.75,8800,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,141975.843773485,0.0,1.0
1972-08-31,24.88,25.0,24.75,24.75,12900,1.5421214918033,1.549559376812,1.53406378304388,1.53406378304388,208123.680077041,0.0,1.0
1972-09-01,25.0,25.0,24.88,24.88,17700,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,285565.049408033,0.0,1.0
1972-09-05,24.75,25.0,24.75,25.0,10700,1.53406378304388,1.549559376812,1.53406378304388,1.549559376812,172629.71913367,0.0,1.0
1972-09-06,24.88,24.88,24.75,24.75,15000,1.5421214918033,1.5421214918033,1.53406378304388,1.53406378304388,242004.279159351,0.0,1.0
1972-09-07,24.88,24.88,24.75,24.88,10200,1.5421214918033,1.5421214918033,1.53406378304388,1.5421214918033,164562.909828358,0.0,1.0
1972-09-08,24.75,25.0,24.75,24.88,9900,1.53406378304388,1.549559376812,1.53406378304388,1.5421214918033,159722.824245171,0.0,1.0
1972-09-11,24.88,24.88,24.75,24.75,12300,1.5421214918033,1.5421214918033,1.53406378304388,1.53406378304388,198443.508910667,0.0,1.0
1972-09-12,24.75,24.88,24.75,24.88,13400,1.53406378304388,1.5421214918033,1.53406378304388,1.5421214918033,216190.489382353,0.0,1.0
1972-09-13,24.75,24.88,24.75,24.75,11500,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,185536.614022169,0.0,1.0
1972-09-14,24.75,24.88,24.62,24.75,17300,1.53406378304388,1.5421214918033,1.52600607428446,1.53406378304388,279111.601963784,0.0,1.0
1972-09-15,24.75,24.88,24.75,24.75,12000,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,193603.42332748,0.0,1.0
1972-09-18,24.75,24.88,24.75,24.75,8800,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,141975.843773485,0.0,1.0
1972-09-19,24.62,24.88,24.62,24.75,17600,1.52600607428446,1.5421214918033,1.52600607428446,1.53406378304388,283951.68754697,0.0,1.0
1972-09-20,24.75,25.0,24.62,24.62,12700,1.53406378304388,1.549559376812,1.52600607428446,1.52600607428446,204896.956354917,0.0,1.0
1972-09-21,24.75,25.0,24.75,24.75,14300,1.53406378304388,1.549559376812,1.53406378304388,1.53406378304388,230710.746131914,0.0,1.0
1972-09-22,24.88,24.88,24.75,24.75,11400,1.5421214918033,1.5421214918033,1.53406378304388,1.53406378304388,183923.252161106,0.0,1.0
1972-09-25,24.88,25.0,24.75,24.88,19800,1.5421214918033,1.549559376812,1.53406378304388,1.5421214918033,319445.648490343,0.0,1.0
1972-09-26,24.88,24.88,24.75,24.88,8800,1.5421214918033,1.5421214918033,1.53406378304388,1.5421214918033,141975.843773486,0.0,1.0
1972-09-27,24.75,24.88,24.75,24.88,11700,1.53406378304388,1.5421214918033,1.53406378304388,1.5421214918033,188763.337744293,0.0,1.0
1972-09-28,24.88,24.88,24.75,24.75,18200,1.5421214918033,1.5421214918033,1.53406378304388,1.53406378304388,293631.858713345,0.0,1.0
1972-09-29,24.88,24.88,24.75,24.88,9700,1.5421214918033,1.5421214918033,1.53406378304388,1.5421214918033,156496.100523047,0.0,1.0
1972-10-02,24.88,24.88,24.75,24.88,14600,1.5421214918033,1.5421214918033,1.53406378304388,1.5421214918033,235550.831715101,0.0,1.0
1972-10-03,24.88,25.0,24.75,24.88,16400,1.5421214918033,1.549559376812,1.53406378304388,1.5421214918033,264591.345214223,0.0,1.0
1972-10-04,25.0,25.0,24.75,24.88,10300,1.549559376812,1.549559376812,1.53406378304388,1.5421214918033,166176.27168942,0.0,1.0
1972-10-05,24.75,24.88,24.75,24.88,9700,1.53406378304388,1.5421214918033,1.53406378304388,1.5421214918033,156496.100523046,0.0,1.0
1972-10-06,24.75,24.88,24.75,24.75,15600,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,251684.450325724,0.0,1.0
1972-10-09,25.0,25.0,24.75,24.75,12700,1.549559376812,1.549559376812,1.53406378304388,1.53406378304388,204896.956354917,0.0,1.0
1972-10-10,24.75,25.0,24.75,25.0,11900,1.53406378304388,1.549559376812,1.53406378304388,1.549559376812,191990.061466418,0.0,1.0
1972-10-11,24.88,25.0,24.75,24.75,13500,1.5421214918033,1.549559376812,1.53406378304388,1.53406378304388,217803.851243416,0.0,1.0
1972-10-12,24.88,25.0,24.75,24.88,12900,1.5421214918033,1.549559376812,1.53406378304388,1.5421214918033,208123.680077041,0.0,1.0
1972-10-13,25.0,25.0,24.88,24.88,9900,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,159722.824245171,0.0,1.0
1972-10-16,24.88,25.0,24.75,25.0,14400,1.5421214918033,1.549559376812,1.53406378304388,1.549559376812,232324.107992977,0.0,1.0
1972-10-17,25.0,25.0,24.88,24.88,19300,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,311378.839185031,0.0,1.0
1972-10-18,24.88,25.12,24.88,25.0,19000,1.5421214918033,1.55699726182069,1.5421214918033,1.549559376812,306538.753601844,0.0,1.0
1972-10-19,25.0,25.0,24.88,24.88,9700,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,156496.100523046,0.0,1.0
1972-10-20,25.0,25.12,25.0,25.0,8400,1.549559376812,1.55699726182069,1.549559376812,1.549559376812,135522.396329236,0.0,1.0
1972-10-23,25.12,25.25,25.0,25.0,9300,1.55699726182069,1.56505497058012,1.549559376812,1.549559376812,150042.653078798,0.0,1.0
1972-10-24,25.38,25.38,25.0,25.12,19400,1.57311267933954,1.57311267933954,1.549559376812,1.55699726182069,312992.201046093,0.0,1.0
1972-10-25,25.25,25.38,25.12,25.38,14800,1.56505497058012,1.57311267933954,1.55699726182069,1.57311267933954,238777.555437226,0.0,1.0
1972-10-26,25.38,25.38,25.12,25.25,16100,1.57311267933954,1.57311267933954,1.55699726182069,1.56505497058012,259751.259631036,0.0,1.0
1972-10-27,25.62,25.62,25.38,25.38,22300,1.58798844935693,1.58798844935693,1.57311267933954,1.57311267933954,359779.695016902,0.0,1.0
1972-10-30,25.0,25.25,24.88,25.25,16300,1.549559376812,1.56505497058012,1.5421214918033,1.56505497058012,262977.983353161,0.0,1.0
1972-10-31,24.88,25.0,24.88,25.0,15100,1.5421214918033,1.549559376812,1.5421214918033,1.549559376812,243617.641020413,0.0,1.0
1972-11-01,24.75,25.0,24.75,24.88,23400,1.53406378304388,1.549559376812,1.53406378304388,1.5421214918033,377526.675488586,0.0,1.0
1972-11-02,24.75,24.88,24.75,24.75,20000,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,322672.372212467,0.0,1.0
1972-11-03,25.0,25.0,24.75,24.75,22000,1.549559376812,1.549559376812,1.53406378304388,1.53406378304388,354939.609433714,0.0,1.0
1972-11-06,24.88,25.0,24.88,25.0,21700,1.5421214918033,1.549559376812,1.5421214918033,1.549559376812,350099.523850527,0.0,1.0
1972-11-08,24.88,25.12,24.88,24.88,27700,1.5421214918033,1.55699726182069,1.5421214918033,1.5421214918033,446901.235514267,0.0,1.0
1972-11-09,24.88,25.0,24.88,24.88,22100,1.5421214918033,1.549559376812,1.5421214918033,1.5421214918033,356552.971294777,0.0,1.0
1972-11-10,25.0,25.0,24.88,24.88,31700,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,511435.70995676,0.0,1.0
1972-11-13,24.88,25.0,24.88,25.0,27200,1.5421214918033,1.549559376812,1.5421214918033,1.549559376812,438834.426208956,0.0,1.0
1972-11-14,24.88,25.0,24.75,24.88,28400,1.5421214918033,1.549559376812,1.53406378304388,1.5421214918033,458194.768541704,0.0,1.0
1972-11-15,24.88,24.88,24.75,24.88,22900,1.5421214918033,1.5421214918033,1.53406378304388,1.5421214918033,369459.866183275,0.0,1.0
1972-11-16,25.0,25.0,24.88,24.88,24100,1.549559376812,1.549559376812,1.5421214918033,1.5421214918033,388820.208516023,0.0,1.0
1972-11-17,25.0,25.0,24.88,25.0,22600,1.549559376812,1.549559376812,1.5421214918033,1.549559376812,364619.780600088,0.0,1.0
1972-11-20,24.88,25.0,24.88,25.0,24800,1.5421214918033,1.549559376812,1.5421214918033,1.549559376812,400113.74154346,0.0,1.0
1972-11-21,25.25,25.25,24.88,24.88,34500,1.56505497058012,1.56505497058012,1.5421214918033,1.5421214918033,556609.842066505,0.0,1.0
1972-11-22,25.25,25.38,25.12,25.25,51300,1.56505497058012,1.57311267933954,1.55699726182069,1.56505497058012,827654.634724978,0.0,1.0
1972-11-24,25.62,25.75,24.88,25.25,153300,1.58798844935693,1.59604615811636,1.5421214918033,1.56505497058012,2473283.73300857,0.0,1.0
1972-11-27,25.75,25.75,25.62,25.62,47100,1.59604615811636,1.59604615811636,1.58798844935693,1.58798844935693,759893.43656036,0.0,1.0
1972-11-28,25.62,25.75,25.62,25.75,34600,1.58798844935693,1.59604615811636,1.58798844935693,1.59604615811636,558223.20392757,0.0,1.0
1972-11-29,25.5,25.75,25.5,25.62,18900,1.58055056434824,1.59604615811636,1.58055056434824,1.58798844935693,304925.391740781,0.0,1.0
1972-11-30,25.5,25.75,25.5,25.5,22100,1.58055056434824,1.59604615811636,1.58055056434824,1.58055056434824,356552.971294776,0.0,1.0
1972-12-01,25.75,25.75,25.5,25.5,119100,1.59604615811636,1.59604615811636,1.58055056434824,1.58055056434824,1921513.97652524,0.0,1.0
1972-12-04,25.75,25.88,25.5,25.75,25900,1.59604615811636,1.60410386687578,1.58055056434824,1.59604615811636,417860.722015145,0.0,1.0
1972-12-05,25.62,25.75,25.5,25.75,23600,1.58798844935693,1.59604615811636,1.58055056434824,1.59604615811636,380753.399210713,0.0,1.0
1972-12-06,25.38,25.62,25.38,25.62,20500,1.57311267933954,1.58798844935693,1.57311267933954,1.58798844935693,330739.181517779,0.0,1.0
1972-12-07,25.38,25.5,25.25,25.38,17600,1.57311267933954,1.58055056434824,1.56505497058012,1.57311267933954,283951.687546971,0.0,1.0
1972-12-08,25.38,25.5,25.12,25.38,22500,1.57311267933954,1.58055056434824,1.55699726182069,1.57311267933954,363006.418739026,0.0,1.0
1972-12-11,25.25,25.38,25.12,25.38,19700,1.56505497058012,1.57311267933954,1.55699726182069,1.57311267933954,317832.28662928,0.0,1.0
1972-12-12,25.12,25.25,25.0,25.25,22800,1.55699726182069,1.56505497058012,1.549559376812,1.56505497058012,367846.504322214,0.0,1.0
1972-12-13,25.0,25.25,25.0,25.12,20800,1.549559376812,1.56505497058012,1.549559376812,1.55699726182069,335579.267100966,0.0,1.0
1972-12-14,25.0,25.25,25.0,25.0,21200,1.549559376812,1.56505497058012,1.549559376812,1.549559376812,342032.714545215,0.0,1.0
1972-12-15,25.0,25.25,25.0,25.0,17700,1.549559376812,1.56505497058012,1.549559376812,1.549559376812,285565.049408033,0.0,1.0
1972-12-18,25.12,25.25,25.0,25.0,22600,1.55699726182069,1.56505497058012,1.549559376812,1.549559376812,364619.780600089,0.0,1.0
1972-12-19,25.0,25.12,25.0,25.12,24300,1.549559376812,1.55699726182069,1.549559376812,1.55699726182069,392046.932238147,0.0,1.0
1972-12-20,25.0,25.12,25.0,25.0,20700,1.549559376812,1.55699726182069,1.549559376812,1.549559376812,333965.905239903,0.0,1.0
1972-12-21,25.0,25.12,25.0,25.0,24500,1.549559376812,1.55699726182069,1.549559376812,1.549559376812,395273.655960272,0.0,1.0
1972-12-22,25.12,25.12,24.88,25.0,26900,1.55699726182069,1.55699726182069,1.5421214918033,1.549559376812,433994.34062577,0.0,1.0
1972-12-26,25.12,25.12,24.88,25.12,19000,1.55699726182069,1.55699726182069,1.5421214918033,1.55699726182069,306538.753601845,0.0,1.0
1972-12-27,25.0,25.12,24.88,25.12,23400,1.549559376812,1.55699726182069,1.5421214918033,1.55699726182069,377526.675488586,0.0,1.0
1972-12-29,25.0,25.12,24.88,25.0,40300,1.549559376812,1.55699726182069,1.5421214918033,1.549559376812,650184.830008121,0.0,1.0
1973-01-02,25.88,25.88,25.5,25.5,41100,1.60410386687578,1.60410386687578,1.58055056434824,1.58055056434824,663091.72489662,0.0,1.0
1973-01-03,25.88,26.0,25.62,25.88,33500,1.60410386687578,1.61154175188448,1.58798844935693,1.60410386687578,540476.223455883,0.0,1.0
1973-01-04,25.88,26.0,25.88,25.88,19200,1.60410386687578,1.61154175188448,1.60410386687578,1.60410386687578,309765.477323969,0.0,1.0
1973-01-05,26.0,26.0,25.75,25.88,28600,1.61154175188448,1.61154175188448,1.59604615811636,1.60410386687578,461421.492263828,0.0,1.0
1973-01-08,25.88,26.0,25.75,26.0,23000,1.60410386687578,1.61154175188448,1.59604615811636,1.61154175188448,371073.228044337,0.0,1.0
1973-01-09,25.5,25.88,25.5,25.88,28900,1.58055056434824,1.60410386687578,1.58055056434824,1.60410386687578,466261.577847015,0.0,1.0
1973-01-10,25.25,25.62,25.25,25.5,28600,1.56505497058012,1.58798844935693,1.56505497058012,1.58055056434824,461421.492263828,0.0,1.0
1973-01-11,25.62,25.62,25.25,25.25,24600,1.58798844935693,1.58798844935693,1.56505497058012,1.56505497058012,396887.017821336,0.0,1.0
1973-01-12,25.38,25.75,25.38,25.62,19700,1.57311267933954,1.59604615811636,1.57311267933954,1.58798844935693,317832.28662928,0.0,1.0
1973-01-15,25.38,25.75,25.25,25.38,23500,1.57311267933954,1.59604615811636,1.56505497058012,1.57311267933954,379140.037349649,0.0,1.0
1973-01-16,25.25,25.62,25.25,25.38,24100,1.56505497058012,1.58798844935693,1.56505497058012,1.57311267933954,388820.208516023,0.0,1.0
1973-01-17,25.5,25.5,25.25,25.25,19400,1.58055056434824,1.58055056434824,1.56505497058012,1.56505497058012,312992.201046093,0.0,1.0
1973-01-18,25.38,25.62,25.38,25.5,21100,1.57311267933954,1.58798844935693,1.57311267933954,1.58055056434824,340419.352684153,0.0,1.0
1973-01-19,25.25,25.5,25.25,25.38,19900,1.56505497058012,1.58055056434824,1.56505497058012,1.57311267933954,321059.010351405,0.0,1.0
1973-01-22,25.62,25.62,25.38,25.38,20100,1.58798844935693,1.58798844935693,1.57311267933954,1.57311267933954,324285.734073531,0.0,1.0
1973-01-23,25.38,25.62,25.12,25.62,44500,1.57311267933954,1.58798844935693,1.55699726182069,1.58798844935693,717946.02817274,0.0,1.0
1973-01-24,25.25,25.38,25.25,25.38,28200,1.56505497058012,1.57311267933954,1.56505497058012,1.57311267933954,454968.044819578,0.0,1.0
1973-01-26,25.25,25.5,25.25,25.25,19100,1.56505497058012,1.58055056434824,1.56505497058012,1.56505497058012,308152.115462906,0.0,1.0
1973-01-29,25.38,25.5,25.25,25.25,21200,1.57311267933954,1.58055056434824,1.56505497058012,1.56505497058012,342032.714545215,0.0,1.0
1973-01-30,25.5,25.5,25.25,25.38,24200,1.58055056434824,1.58055056434824,1.56505497058012,1.57311267933954,390433.570377085,0.0,1.0
1973-01-31,25.5,25.62,25.38,25.5,32100,1.58055056434824,1.58798844935693,1.57311267933954,1.58055056434824,517889.157401009,0.0,1.0
1973-02-01,24.88,25.0,24.62,25.0,78600,1.5421214918033,1.549559376812,1.52600607428446,1.549559376812,1268102.422795,0.0,1.0
1973-02-02,24.75,24.88,24.75,24.88,30100,1.53406378304388,1.5421214918033,1.53406378304388,1.5421214918033,485621.920179763,0.0,1.0
1973-02-05,24.75,24.88,24.75,24.75,21800,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,351712.885711589,0.0,1.0
1973-02-06,24.75,24.88,24.75,24.75,14400,1.53406378304388,1.5421214918033,1.53406378304388,1.53406378304388,232324.107992976,0.0,1.0
1973-02-07,24.62,24.88,24.62,24.75,28300,1.52600607428446,1.5421214918033,1.52600607428446,1.53406378304388,456581.40668064,0.0,1.0
1973-02-08,24.62,24.88,24.62,24.62,17200,1.52600607428446,1.5421214918033,1.52600607428446,1.52600607428446,277498.240102721,0.0,1.0
1973-02-09,24.75,24.88,24.62,24.62,17600,1.53406378304388,1.5421214918033,1.52600607428446,1.52600607428446,283951.687546971,0.0,1.0
1973-02-12,24.75,24.88,24.62,24.75,19300,1.53406378304388,1.5421214918033,1.52600607428446,1.53406378304388,311378.839185031,0.0,1.0
1973-02-13,24.88,24.88,24.75,24.75,13600,1.5421214918033,1.5421214918033,1.53406378304388,1.53406378304388,219417.213104478,0.0,1.0
1973-02-14,24.62,24.75,24.62,24.75,18000,1.52600607428446,1.53406378304388,1.52600607428446,1.53406378304388,290405.13499122,0.0,1.0
1973-02-15,24.75,24.75,24.62,24.62,17500,1.53406378304388,1.53406378304388,1.52600607428446,1.52600607428446,282338.325685909,0.0,1.0
1973-02-16,24.75,24.75,24.62,24.75,10600,1.53406378304388,1.53406378304388,1.52600607428446,1.53406378304388,171016.357272607,0.0,1.0
1973-02-20,24.62,24.88,24.62,24.75,18400,1.52600607428446,1.5421214918033,1.52600607428446,1.53406378304388,296858.582435469,0.0,1.0
1973-02-21,24.62,24.75,24.62,24.62,13300,1.52600607428446,1.53406378304388,1.52600607428446,1.52600607428446,214577.12752129,0.0,1.0
1973-02-22,24.62,24.62,24.62,24.62,11600,1.52600607428446,1.52600607428446,1.52600607428446,1.52600607428446,187149.975883231,0.0,1.0
1973-02-23,24.5,24.75,24.5,24.62,17000,1.51856818927576,1.53406378304388,1.51856818927576,1.52600607428446,274271.516380597,0.0,1.0
1973-02-26,24.5,24.62,24.5,24.5,19100,1.51856818927576,1.52600607428446,1.51856818927576,1.51856818927576,308152.115462906,0.0,1.0
1973-02-27,24.5,24.62,24.5,24.5,18700,1.51856818927576,1.52600607428446,1.51856818927576,1.51856818927576,301698.668018657,0.0,1.0
1973-02-28,24.62,24.62,24.5,24.5,22200,1.52600607428446,1.52600607428446,1.51856818927576,1.51856818927576,358166.333155838,0.0,1.0
1973-03-01,24.38,24.62,24.38,24.62,18800,1.51113030426706,1.52600607428446,1.51113030426706,1.52600607428446,303312.029879719,0.0,1.0
1973-03-02,24.5,24.62,24.38,24.38,14300,1.51856818927576,1.52600607428446,1.51113030426706,1.51113030426706,230710.746131914,0.0,1.0
1973-03-05,24.5,24.75,24.38,24.5,21000,1.51856818927576,1.53406378304388,1.51113030426706,1.51856818927576,338805.99082309,0.0,1.0
1973-03-06,24.38,24.5,24.38,24.5,13400,1.51113030426706,1.51856818927576,1.51113030426706,1.51856818927576,216190.489382353,0.0,1.0
1973-03-07,24.5,24.5,24.38,24.38,15600,1.51856818927576,1.51856818927576,1.51113030426706,1.51113030426706,251684.450325724,0.0,1.0
1973-03-08,24.38,24.5,24.25,24.5,15600,1.51113030426706,1.51856818927576,1.50307259550764,1.51856818927576,251684.450325725,0.0,1.0
1973-03-09,24.5,24.5,24.25,24.38,18900,1.51856818927576,1.51856818927576,1.50307259550764,1.51113030426706,304925.391740781,0.0,1.0
1973-03-12,24.5,24.5,24.25,24.5,12200,1.51856818927576,1.51856818927576,1.50307259550764,1.51856818927576,196830.147049605,0.0,1.0
1973-03-13,24.25,24.38,24.25,24.38,15200,1.50307259550764,1.51113030426706,1.50307259550764,1.51113030426706,245231.002881475,0.0,1.0
1973-03-14,24.38,24.38,24.25,24.25,17300,1.51113030426706,1.51113030426706,1.50307259550764,1.50307259550764,279111.601963784,0.0,1.0
1973-03-15,24.5,24.5,24.25,24.38,14400,1.51856818927576,1.51856818927576,1.50307259550764,1.51113030426706,232324.107992976,0.0,1.0
1973-03-16,24.38,24.5,24.38,24.5,15000,1.51113030426706,1.51856818927576,1.51113030426706,1.51856818927576,242004.279159351,0.0,1.0
1973-03-19,24.25,24.5,24.25,24.38,18700,1.50307259550764,1.51856818927576,1.50307259550764,1.51113030426706,301698.668018657,0.0,1.0
1973-03-20,24.25,24.38,24.25,24.25,15200,1.50307259550764,1.51113030426706,1.50307259550764,1.50307259550764,245231.002881475,0.0,1.0
1973-03-21,24.38,24.38,24.25,24.25,15900,1.51113030426706,1.51113030426706,1.50307259550764,1.50307259550764,256524.535908912,0.0,1.0
1973-03-22,24.25,24.38,24.12,24.38,21500,1.50307259550764,1.51113030426706,1.49501488674822,1.51113030426706,346872.800128402,0.0,1.0
1973-03-23,24.0,24.38,24.0,24.25,22300,1.48757700173952,1.51113030426706,1.48757700173952,1.50307259550764,359779.695016901,0.0,1.0
1973-03-26,24.12,24.25,24.0,24.0,22500,1.49501488674822,1.50307259550764,1.48757700173952,1.48757700173952,363006.418739025,0.0,1.0
1973-03-27,24.12,24.38,24.12,24.12,20300,1.49501488674822,1.51113030426706,1.49501488674822,1.49501488674822,327512.457795653,0.0,1.0
1973-03-28,24.0,24.25,24.0,24.12,18100,1.48757700173952,1.50307259550764,1.48757700173952,1.49501488674822,292018.496852283,0.0,1.0
1973-03-29,24.0,24.25,24.0,24.0,20700,1.48757700173952,1.50307259550764,1.48757700173952,1.48757700173952,333965.905239903,0.0,1.0
1973-03-30,24.0,24.25,24.0,24.0,15500,1.48757700173952,1.50307259550764,1.48757700173952,1.48757700173952,250071.088464662,0.0,1.0
1973-04-02,24.25,24.38,24.0,24.0,18300,1.50307259550764,1.51113030426706,1.48757700173952,1.48757700173952,295245.220574407,0.0,1.0
1973-04-03,24.25,24.25,24.12,24.25,16100,1.50307259550764,1.50307259550764,1.49501488674822,1.50307259550764,259751.259631036,0.0,1.0
1973-04-04,24.25,24.5,24.12,24.25,15900,1.50307259550764,1.51856818927576,1.49501488674822,1.50307259550764,256524.535908911,0.0,1.0
1973-04-05,24.38,24.38,24.25,24.25,13000,1.51113030426706,1.51113030426706,1.50307259550764,1.50307259550764,209737.041938104,0.0,1.0
1973-04-06,24.25,24.5,24.25,24.38,12700,1.50307259550764,1.51856818927576,1.50307259550764,1.51113030426706,204896.956354917,0.0,1.0
1973-04-09,24.5,24.5,24.25,24.25,11700,1.51856818927576,1.51856818927576,1.50307259550764,1.50307259550764,188763.337744293,0.0,1.0
1973-04-10,24.75,24.75,24.38,24.5,19700,1.53406378304388,1.53406378304388,1.51113030426706,1.51856818927576,317832.28662928,0.0,1.0
1973-04-11,24.62,24.75,24.38,24.75,17900,1.52600607428446,1.53406378304388,1.51113030426706,1.53406378304388,288791.773130157,0.0,1.0
1973-04-12,24.5,24.5,24.25,24.5,17300,1.51856818927576,1.51856818927576,1.50307259550764,1.51856818927576,279111.601963784,0.0,1.0
1973-04-13,24.5,24.5,24.38,24.5,11000,1.51856818927576,1.51856818927576,1.51113030426706,1.51856818927576,177469.804716857,0.0,1.0
1973-04-16,24.5,24.62,24.38,24.5,15200,1.51856818927576,1.52600607428446,1.51113030426706,1.51856818927576,245231.002881475,0.0,1.0
1973-04-17,24.5,24.62,24.38,24.5,15400,1.51856818927576,1.52600607428446,1.51113030426706,1.51856818927576,248457.7266036,0.0,1.0
1973-04-18,24.5,24.5,24.25,24.5,13900,1.51856818927576,1.51856818927576,1.50307259550764,1.51856818927576,224257.298687665,0.0,1.0
1973-04-19,24.5,24.62,24.25,24.5,13900,1.51856818927576,1.52600607428446,1.50307259550764,1.51856818927576,224257.298687665,0.0,1.0
1973-04-23,24.25,24.5,24.25,24.5,13800,1.50307259550764,1.51856818927576,1.50307259550764,1.51856818927576,222643.936826602,0.0,1.0
1973-04-24,24.38,24.5,24.25,24.25,10100,1.51113030426706,1.51856818927576,1.50307259550764,1.50307259550764,162949.547967296,0.0,1.0
1973-04-25,24.5,24.5,24.25,24.38,12400,1.51856818927576,1.51856818927576,1.50307259550764,1.51113030426706,200056.87077173,0.0,1.0
1973-04-26,24.5,24.62,24.38,24.5,16000,1.51856818927576,1.52600607428446,1.51113030426706,1.51856818927576,258137.897769974,0.0,1.0
1973-04-27,24.5,24.75,24.5,24.5,17000,1.51856818927576,1.53406378304388,1.51856818927576,1.51856818927576,274271.516380597,0.0,1.0
1973-04-30,24.75,24.75,24.5,24.5,15000,1.53406378304388,1.53406378304388,1.51856818927576,1.51856818927576,242004.27915935,0.0,1.0
1973-05-01,24.75,24.88,24.62,24.75,11600,1.53406378304388,1.5421214918033,1.52600607428446,1.53406378304388,187149.975883231,0.0,1.0
1973-05-02,24.62,24.75,24.62,24.75,26600,1.52600607428446,1.53406378304388,1.52600607428446,1.53406378304388,429154.25504258,0.0,1.0
1973-05-03,24.12,24.38,24.12,24.38,23700,1.49501488674822,1.51113030426706,1.49501488674822,1.51113030426706,382366.761071773,0.0,1.0
1973-05-04,24.0,24.25,24.0,24.12,19100,1.48757700173952,1.50307259550764,1.48757700173952,1.49501488674822,308152.115462906,0.0,1.0
1973-05-07,24.25,24.25,24.0,24.0,20300,1.50307259550764,1.50307259550764,1.48757700173952,1.48757700173952,327512.457795654,0.0,1.0
1973-05-08,24.0,24.12,23.75,24.12,28600,1.48757700173952,1.49501488674822,1.4720814079714,1.49501488674822,461421.492263828,0.0,1.0
1973-05-09,23.75,24.12,23.75,24.0,18500,1.4720814079714,1.49501488674822,1.4720814079714,1.48757700173952,298471.944296532,0.0,1.0
1973-05-10,23.75,23.88,23.75,23.75,14800,1.4720814079714,1.48013911673082,1.4720814079714,1.4720814079714,238777.555437226,0.0,1.0
1973-05-11,23.88,23.88,23.75,23.75,15600,1.48013911673082,1.48013911673082,1.4720814079714,1.4720814079714,251684.450325725,0.0,1.0
1973-05-14,23.88,24.0,23.75,23.88,13600,1.48013911673082,1.48757700173952,1.4720814079714,1.48013911673082,219417.213104478,0.0,1.0
1973-05-15,23.88,23.88,23.5,23.88,25300,1.48013911673082,1.48013911673082,1.45658581420328,1.48013911673082,408180.550848771,0.0,1.0
1973-05-16,23.88,23.88,23.62,23.88,17400,1.48013911673082,1.48013911673082,1.46402369921198,1.48013911673082,280724.963824847,0.0,1.0
1973-05-17,23.62,23.88,23.62,23.88,11900,1.46402369921198,1.48013911673082,1.46402369921198,1.48013911673082,191990.061466418,0.0,1.0
1973-05-18,23.5,23.75,23.5,23.62,13300,1.45658581420328,1.4720814079714,1.45658581420328,1.46402369921198,214577.127521291,0.0,1.0
1973-05-21,23.5,23.62,23.38,23.5,23600,1.45658581420328,1.46402369921198,1.44914792919458,1.45658581420328,380753.399210711,0.0,1.0
1973-05-22,23.38,23.38,23.12,23.38,29500,1.44914792919458,1.44914792919458,1.43303251167574,1.44914792919458,475941.74901339,0.0,1.0
1973-05-23,23.62,23.62,23.38,23.38,44500,1.46402369921198,1.46402369921198,1.44914792919458,1.44914792919458,717946.028172738,0.0,1.0
1973-05-24,23.62,23.62,23.38,23.62,38900,1.46402369921198,1.46402369921198,1.44914792919458,1.46402369921198,627597.763953247,0.0,1.0
1973-05-25,23.62,23.75,23.5,23.62,29600,1.46402369921198,1.4720814079714,1.45658581420328,1.46402369921198,477555.11087445,0.0,1.0
1973-05-29,23.62,23.75,23.5,23.62,20200,1.46402369921198,1.4720814079714,1.45658581420328,1.46402369921198,325899.095934591,0.0,1.0
1973-05-30,23.5,23.62,23.5,23.62,16100,1.45658581420328,1.46402369921198,1.45658581420328,1.46402369921198,259751.259631036,0.0,1.0
1973-05-31,23.5,23.5,23.12,23.5,30500,1.45658581420328,1.45658581420328,1.43303251167574,1.45658581420328,492075.367624012,0.0,1.0
1973-06-01,23.38,23.5,23.25,23.5,23200,1.44914792919458,1.45658581420328,1.44109022043516,1.45658581420328,374299.951766462,0.0,1.0
1973-06-04,23.38,23.5,23.25,23.38,16600,1.44914792919458,1.45658581420328,1.44109022043516,1.44914792919458,267818.068936348,0.0,1.0
1973-06-05,23.25,23.38,23.12,23.38,18700,1.44109022043516,1.44914792919458,1.43303251167574,1.44914792919458,301698.668018657,0.0,1.0
1973-06-06,23.38,23.5,23.25,23.25,19700,1.44914792919458,1.45658581420328,1.44109022043516,1.44109022043516,317832.28662928,0.0,1.0
1973-06-07,23.5,23.5,23.25,23.38,11200,1.45658581420328,1.45658581420328,1.44109022043516,1.44914792919458,180696.528438982,0.0,1.0
1973-06-08,23.38,23.5,23.25,23.5,20400,1.44914792919458,1.45658581420328,1.44109022043516,1.45658581420328,329125.819656717,0.0,1.0
1973-06-11,23.25,23.38,23.25,23.38,18500,1.44109022043516,1.44914792919458,1.44109022043516,1.44914792919458,298471.944296532,0.0,1.0
1973-06-12,23.25,23.38,23.25,23.25,14600,1.44109022043516,1.44914792919458,1.44109022043516,1.44109022043516,235550.831715101,0.0,1.0
1973-06-13,23.25,23.38,23.25,23.25,14600,1.44109022043516,1.44914792919458,1.44109022043516,1.44109022043516,235550.831715101,0.0,1.0
1973-06-14,23.38,23.38,23.12,23.25,16300,1.44914792919458,1.44914792919458,1.43303251167574,1.44109022043516,262977.983353161,0.0,1.0
1973-06-15,23.25,23.38,23.12,23.38,20100,1.44109022043516,1.44914792919458,1.43303251167574,1.44914792919458,324285.734073529,0.0,1.0
1973-06-18,23.12,23.38,23.12,23.25,21300,1.43303251167574,1.44914792919458,1.43303251167574,1.44109022043516,343646.076406277,0.0,1.0
1973-06-19,23.12,23.12,23.0,23.12,17500,1.43303251167574,1.43303251167574,1.42559462666704,1.43303251167574,282338.325685908,0.0,1.0
1973-06-20,23.0,23.25,23.0,23.12,14500,1.42559462666704,1.44109022043516,1.42559462666704,1.43303251167574,233937.469854039,0.0,1.0
1973-06-21,23.12,23.12,23.0,23.0,18900,1.43303251167574,1.43303251167574,1.42559462666704,1.42559462666704,304925.391740781,0.0,1.0
1973-06-22,23.0,23.12,22.75,23.12,26400,1.42559462666704,1.43303251167574,1.41009903289892,1.43303251167574,425927.531320456,0.0,1.0
1973-06-25,22.75,23.0,22.62,23.0,22200,1.41009903289892,1.42559462666704,1.4020413241395,1.42559462666704,358166.333155838,0.0,1.0
1973-06-26,22.88,23.0,22.75,22.75,13500,1.41815674165834,1.42559462666704,1.41009903289892,1.41009903289892,217803.851243416,0.0,1.0
1973-06-27,22.88,23.0,22.75,22.88,17900,1.41815674165834,1.42559462666704,1.41009903289892,1.41815674165834,288791.773130158,0.0,1.0
1973-06-28,22.88,23.12,22.88,22.88,15600,1.41815674165834,1.43303251167574,1.41815674165834,1.41815674165834,251684.450325725,0.0,1.0
1973-06-29,23.12,23.12,22.88,22.88,13300,1.43303251167574,1.43303251167574,1.41815674165834,1.41815674165834,214577.12752129,0.0,1.0
1973-07-02,23.0,23.12,22.88,23.12,16500,1.42559462666704,1.43303251167574,1.41815674165834,1.43303251167574,266204.707075285,0.0,1.0
1973-07-03,23.0,23.12,23.0,23.0,16100,1.42559462666704,1.43303251167574,1.42559462666704,1.42559462666704,259751.259631036,0.0,1.0
1973-07-05,22.88,23.12,22.88,23.0,15500,1.41815674165834,1.43303251167574,1.41815674165834,1.42559462666704,250071.088464662,0.0,1.0
1973-07-06,22.88,23.0,22.88,22.88,21900,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,353326.247572652,0.0,1.0
1973-07-09,23.12,23.12,22.88,22.88,12300,1.43303251167574,1.43303251167574,1.41815674165834,1.41815674165834,198443.508910667,0.0,1.0
1973-07-10,23.0,23.25,22.88,23.12,17500,1.42559462666704,1.44109022043516,1.41815674165834,1.43303251167574,282338.325685909,0.0,1.0
1973-07-11,22.88,23.12,22.88,23.0,14300,1.41815674165834,1.43303251167574,1.41815674165834,1.42559462666704,230710.746131914,0.0,1.0
1973-07-12,22.88,23.0,22.88,22.88,14200,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,229097.384270852,0.0,1.0
1973-07-13,22.88,23.0,22.88,22.88,10700,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,172629.71913367,0.0,1.0
1973-07-16,22.88,23.12,22.88,22.88,8800,1.41815674165834,1.43303251167574,1.41815674165834,1.41815674165834,141975.843773486,0.0,1.0
1973-07-17,22.88,23.0,22.88,22.88,16600,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,267818.068936348,0.0,1.0
1973-07-18,23.0,23.0,22.88,22.88,14200,1.42559462666704,1.42559462666704,1.41815674165834,1.41815674165834,229097.384270852,0.0,1.0
1973-07-19,22.88,23.0,22.88,23.0,17800,1.41815674165834,1.42559462666704,1.41815674165834,1.42559462666704,287178.411269096,0.0,1.0
1973-07-20,23.12,23.12,22.88,22.88,15900,1.43303251167574,1.43303251167574,1.41815674165834,1.41815674165834,256524.535908911,0.0,1.0
1973-07-23,22.75,23.0,22.75,23.0,12800,1.41009903289892,1.42559462666704,1.41009903289892,1.42559462666704,206510.318215979,0.0,1.0
1973-07-24,22.75,22.88,22.75,22.75,10400,1.41009903289892,1.41815674165834,1.41009903289892,1.41009903289892,167789.633550483,0.0,1.0
1973-07-25,22.88,23.0,22.88,22.88,11000,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,177469.804716857,0.0,1.0
1973-07-26,22.88,23.0,22.75,22.88,17700,1.41815674165834,1.42559462666704,1.41009903289892,1.41815674165834,285565.049408034,0.0,1.0
1973-07-27,23.0,23.0,22.88,22.88,12000,1.42559462666704,1.42559462666704,1.41815674165834,1.41815674165834,193603.42332748,0.0,1.0
1973-07-30,22.75,23.0,22.75,23.0,12400,1.41009903289892,1.42559462666704,1.41009903289892,1.42559462666704,200056.87077173,0.0,1.0
1973-07-31,22.75,22.88,22.75,22.75,15300,1.41009903289892,1.41815674165834,1.41009903289892,1.41009903289892,246844.364742537,0.0,1.0
1973-08-01,22.75,23.0,22.75,22.75,17600,1.41009903289892,1.42559462666704,1.41009903289892,1.41009903289892,283951.687546971,0.0,1.0
1973-08-02,22.12,22.38,22.12,22.38,20700,1.37105013660326,1.3871655541221,1.37105013660326,1.3871655541221,333965.905239903,0.0,1.0
1973-08-03,22.12,22.25,22.0,22.12,21100,1.37105013660326,1.37910784536268,1.36361225159456,1.37105013660326,340419.352684152,0.0,1.0
1973-08-06,21.5,22.25,21.5,22.12,39900,1.33262106405832,1.37910784536268,1.33262106405832,1.37105013660326,643731.382563872,0.0,1.0
1973-08-07,21.5,21.88,21.5,21.5,22700,1.33262106405832,1.35617436658586,1.33262106405832,1.33262106405832,366233.14246115,0.0,1.0
1973-08-08,21.62,21.75,21.5,21.5,34000,1.34005894906702,1.34811665782644,1.33262106405832,1.33262106405832,548543.032761193,0.0,1.0
1973-08-09,21.5,21.75,21.5,21.62,27500,1.33262106405832,1.34811665782644,1.33262106405832,1.34005894906702,443674.511792142,0.0,1.0
1973-08-10,21.25,21.62,21.25,21.5,22900,1.3171254702902,1.34005894906702,1.3171254702902,1.33262106405832,369459.866183275,0.0,1.0
1973-08-13,21.38,21.38,21.12,21.25,27300,1.32518317904962,1.32518317904962,1.30906776153078,1.3171254702902,440447.788070018,0.0,1.0
1973-08-14,21.12,21.38,21.12,21.38,23400,1.30906776153078,1.32518317904962,1.30906776153078,1.32518317904962,377526.675488586,0.0,1.0
1973-08-15,21.5,21.5,21.12,21.12,20000,1.33262106405832,1.33262106405832,1.30906776153078,1.30906776153078,322672.372212467,0.0,1.0
1973-08-16,21.5,21.75,21.38,21.5,20400,1.33262106405832,1.34811665782644,1.32518317904962,1.33262106405832,329125.819656716,0.0,1.0
1973-08-17,21.5,21.62,21.38,21.5,15400,1.33262106405832,1.34005894906702,1.32518317904962,1.33262106405832,248457.7266036,0.0,1.0
1973-08-20,21.5,21.75,21.5,21.5,12500,1.33262106405832,1.34811665782644,1.33262106405832,1.33262106405832,201670.232632792,0.0,1.0
1973-08-21,21.75,21.75,21.5,21.5,13700,1.34811665782644,1.34811665782644,1.33262106405832,1.33262106405832,221030.57496554,0.0,1.0
1973-08-22,21.5,21.62,21.5,21.62,14300,1.33262106405832,1.34005894906702,1.33262106405832,1.34005894906702,230710.746131914,0.0,1.0
1973-08-23,21.5,21.75,21.5,21.5,17200,1.33262106405832,1.34811665782644,1.33262106405832,1.33262106405832,277498.240102722,0.0,1.0
1973-08-24,21.62,21.62,21.5,21.5,16000,1.34005894906702,1.34005894906702,1.33262106405832,1.33262106405832,258137.897769973,0.0,1.0
1973-08-27,21.38,21.62,21.38,21.62,25500,1.32518317904962,1.34005894906702,1.32518317904962,1.34005894906702,411407.274570896,0.0,1.0
1973-08-28,21.62,21.62,21.38,21.38,14300,1.34005894906702,1.34005894906702,1.32518317904962,1.32518317904962,230710.746131913,0.0,1.0
1973-08-29,21.62,21.62,21.38,21.62,18500,1.34005894906702,1.34005894906702,1.32518317904962,1.34005894906702,298471.944296531,0.0,1.0
1973-08-30,21.75,21.75,21.5,21.62,20300,1.34811665782644,1.34811665782644,1.33262106405832,1.34005894906702,327512.457795654,0.0,1.0
1973-08-31,21.75,21.75,21.5,21.75,12500,1.34811665782644,1.34811665782644,1.33262106405832,1.34811665782644,201670.232632792,0.0,1.0
1973-09-04,21.75,21.88,21.62,21.75,14500,1.34811665782644,1.35617436658586,1.34005894906702,1.34811665782644,233937.469854039,0.0,1.0
1973-09-05,21.88,22.0,21.75,21.75,12900,1.35617436658586,1.36361225159456,1.34811665782644,1.34811665782644,208123.680077042,0.0,1.0
1973-09-06,22.75,22.88,21.75,21.88,32100,1.41009903289892,1.41815674165834,1.34811665782644,1.35617436658586,517889.157401009,0.0,1.0
1973-09-07,22.75,22.88,21.88,22.75,17900,1.41009903289892,1.41815674165834,1.35617436658586,1.41009903289892,288791.773130158,0.0,1.0
1973-09-10,22.38,22.75,22.25,22.75,19400,1.3871655541221,1.41009903289892,1.37910784536268,1.41009903289892,312992.201046093,0.0,1.0
1973-09-11,22.12,22.5,22.12,22.38,8300,1.37105013660326,1.3946034391308,1.37105013660326,1.3871655541221,133909.034468174,0.0,1.0
1973-09-12,22.25,22.25,22.12,22.12,11600,1.37910784536268,1.37910784536268,1.37105013660326,1.37105013660326,187149.975883231,0.0,1.0
1973-09-13,22.0,22.25,22.0,22.25,16300,1.36361225159456,1.37910784536268,1.36361225159456,1.37910784536268,262977.983353161,0.0,1.0
1973-09-14,21.88,21.88,21.75,21.88,17500,1.35617436658586,1.35617436658586,1.34811665782644,1.35617436658586,282338.325685909,0.0,1.0
1973-09-17,21.75,22.0,21.75,21.88,18300,1.34811665782644,1.36361225159456,1.34811665782644,1.35617436658586,295245.220574407,0.0,1.0
1973-09-18,21.88,22.0,21.75,21.75,24400,1.35617436658586,1.36361225159456,1.34811665782644,1.34811665782644,393660.29409921,0.0,1.0
1973-09-19,22.0,22.25,21.75,21.88,14400,1.36361225159456,1.37910784536268,1.34811665782644,1.35617436658586,232324.107992976,0.0,1.0
1973-09-20,22.25,22.25,21.88,22.0,18100,1.37910784536268,1.37910784536268,1.35617436658586,1.36361225159456,292018.496852283,0.0,1.0
1973-09-21,22.12,22.38,22.0,22.25,23200,1.37105013660326,1.3871655541221,1.36361225159456,1.37910784536268,374299.951766461,0.0,1.0
1973-09-24,22.25,22.25,22.0,22.12,19500,1.37910784536268,1.37910784536268,1.36361225159456,1.37105013660326,314605.562907155,0.0,1.0
1973-09-25,22.62,22.62,22.38,22.38,23900,1.4020413241395,1.4020413241395,1.3871655541221,1.3871655541221,385593.484793897,0.0,1.0
1973-09-26,22.88,22.88,22.5,22.62,19800,1.41815674165834,1.41815674165834,1.3946034391308,1.4020413241395,319445.648490343,0.0,1.0
1973-09-27,22.75,22.75,22.5,22.75,17300,1.41009903289892,1.41009903289892,1.3946034391308,1.41009903289892,279111.601963784,0.0,1.0
1973-09-28,22.5,22.75,22.5,22.75,15800,1.3946034391308,1.41009903289892,1.3946034391308,1.41009903289892,254911.174047849,0.0,1.0
1973-10-01,22.88,22.88,22.5,22.5,24700,1.41815674165834,1.41815674165834,1.3946034391308,1.3946034391308,398500.379682397,0.0,1.0
1973-10-02,23.0,23.0,22.75,22.88,15900,1.42559462666704,1.42559462666704,1.41009903289892,1.41815674165834,256524.535908911,0.0,1.0
1973-10-03,22.75,23.0,22.75,23.0,23300,1.41009903289892,1.42559462666704,1.41009903289892,1.42559462666704,375913.313627524,0.0,1.0
1973-10-04,22.75,22.88,22.62,22.75,15800,1.41009903289892,1.41815674165834,1.4020413241395,1.41009903289892,254911.174047849,0.0,1.0
1973-10-05,22.88,23.0,22.88,22.88,16400,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,264591.345214223,0.0,1.0
1973-10-08,22.75,23.0,22.75,22.88,10100,1.41009903289892,1.42559462666704,1.41009903289892,1.41815674165834,162949.547967296,0.0,1.0
1973-10-09,22.88,23.0,22.75,22.75,14200,1.41815674165834,1.42559462666704,1.41009903289892,1.41009903289892,229097.384270852,0.0,1.0
1973-10-10,22.88,23.0,22.75,22.88,13500,1.41815674165834,1.42559462666704,1.41009903289892,1.41815674165834,217803.851243416,0.0,1.0
1973-10-11,22.75,22.88,22.75,22.88,29600,1.41009903289892,1.41815674165834,1.41009903289892,1.41815674165834,477555.110874451,0.0,1.0
1973-10-12,22.88,22.88,22.75,22.75,17700,1.41815674165834,1.41815674165834,1.41009903289892,1.41009903289892,285565.049408034,0.0,1.0
1973-10-15,22.62,22.88,22.5,22.88,13300,1.4020413241395,1.41815674165834,1.3946034391308,1.41815674165834,214577.12752129,0.0,1.0
1973-10-16,22.88,22.88,22.62,22.62,14100,1.41815674165834,1.41815674165834,1.4020413241395,1.4020413241395,227484.02240979,0.0,1.0
1973-10-17,22.75,22.88,22.62,22.88,17500,1.41009903289892,1.41815674165834,1.4020413241395,1.41815674165834,282338.325685909,0.0,1.0
1973-10-18,22.62,22.75,22.62,22.75,10900,1.4020413241395,1.41009903289892,1.4020413241395,1.41009903289892,175856.442855794,0.0,1.0
1973-10-19,22.5,22.75,22.5,22.62,23700,1.3946034391308,1.41009903289892,1.3946034391308,1.4020413241395,382366.761071773,0.0,1.0
1973-10-22,22.62,22.62,22.5,22.5,8700,1.4020413241395,1.4020413241395,1.3946034391308,1.3946034391308,140362.481912423,0.0,1.0
1973-10-23,22.75,22.75,22.5,22.62,14800,1.41009903289892,1.41009903289892,1.3946034391308,1.4020413241395,238777.555437226,0.0,1.0
1973-10-24,22.62,22.75,22.62,22.75,15800,1.4020413241395,1.41009903289892,1.4020413241395,1.41009903289892,254911.174047848,0.0,1.0
1973-10-25,22.75,22.75,22.5,22.62,16900,1.41009903289892,1.41009903289892,1.3946034391308,1.4020413241395,272658.154519535,0.0,1.0
1973-10-26,22.88,22.88,22.75,22.75,15500,1.41815674165834,1.41815674165834,1.41009903289892,1.41009903289892,250071.088464662,0.0,1.0
1973-10-29,22.75,22.88,22.62,22.88,19400,1.41009903289892,1.41815674165834,1.4020413241395,1.41815674165834,312992.201046093,0.0,1.0
1973-10-30,22.88,23.0,22.75,22.75,17000,1.41815674165834,1.42559462666704,1.41009903289892,1.41009903289892,274271.516380597,0.0,1.0
1973-10-31,22.25,22.75,22.25,22.75,16600,1.37910784536268,1.41009903289892,1.37910784536268,1.41009903289892,267818.068936348,0.0,1.0
1973-11-01,22.12,22.38,22.0,22.25,19300,1.37105013660326,1.3871655541221,1.36361225159456,1.37910784536268,311378.83918503,0.0,1.0
1973-11-02,21.88,22.0,21.75,22.0,21900,1.35617436658586,1.36361225159456,1.34811665782644,1.36361225159456,353326.247572652,0.0,1.0
1973-11-05,21.62,21.88,21.5,21.88,25500,1.34005894906702,1.35617436658586,1.33262106405832,1.35617436658586,411407.274570895,0.0,1.0
1973-11-06,21.5,21.75,21.5,21.62,15700,1.33262106405832,1.34811665782644,1.33262106405832,1.34005894906702,253297.812186787,0.0,1.0
1973-11-07,21.5,21.62,21.5,21.5,17700,1.33262106405832,1.34005894906702,1.33262106405832,1.33262106405832,285565.049408033,0.0,1.0
1973-11-08,21.5,21.62,21.25,21.5,30700,1.33262106405832,1.34005894906702,1.3171254702902,1.33262106405832,495302.091346137,0.0,1.0
1973-11-09,21.38,21.5,21.25,21.5,18500,1.32518317904962,1.33262106405832,1.3171254702902,1.33262106405832,298471.944296532,0.0,1.0
1973-11-12,21.12,21.38,21.12,21.38,22200,1.30906776153078,1.32518317904962,1.30906776153078,1.32518317904962,358166.333155838,0.0,1.0
1973-11-13,21.0,21.25,21.0,21.12,27700,1.30162987652208,1.3171254702902,1.30162987652208,1.30906776153078,446901.235514267,0.0,1.0
1973-11-14,21.0,21.12,21.0,21.0,30400,1.30162987652208,1.30906776153078,1.30162987652208,1.30162987652208,490462.00576295,0.0,1.0
1973-11-15,20.88,21.12,20.62,21.0,36000,1.29419199151338,1.30906776153078,1.27807657399454,1.30162987652208,580810.269982442,0.0,1.0
1973-11-16,20.75,21.12,20.75,20.88,39300,1.28613428275396,1.30906776153078,1.28613428275396,1.29419199151338,634051.211397498,0.0,1.0
1973-11-19,20.62,20.88,20.5,20.75,25200,1.27807657399454,1.29419199151338,1.27063868898584,1.28613428275396,406567.188987708,0.0,1.0
1973-11-20,20.12,20.75,20.12,20.62,42400,1.2470853864583,1.28613428275396,1.2470853864583,1.27807657399454,684065.429090429,0.0,1.0
1973-11-21,20.25,20.38,20.12,20.12,49000,1.25514309521772,1.26320080397714,1.2470853864583,1.2470853864583,790547.311920544,0.0,1.0
1973-11-23,20.25,20.62,20.25,20.25,20400,1.25514309521772,1.27807657399454,1.25514309521772,1.25514309521772,329125.819656716,0.0,1.0
1973-11-26,20.0,20.25,20.0,20.25,46900,1.2396475014496,1.25514309521772,1.2396475014496,1.25514309521772,756666.712838235,0.0,1.0
1973-11-27,20.12,20.25,20.0,20.0,37200,1.2470853864583,1.25514309521772,1.2396475014496,1.2396475014496,600170.612315187,0.0,1.0
1973-11-28,20.0,20.25,20.0,20.12,34400,1.2396475014496,1.25514309521772,1.2396475014496,1.2470853864583,554996.480205443,0.0,1.0
1973-11-29,20.25,20.25,20.0,20.0,42400,1.25514309521772,1.25514309521772,1.2396475014496,1.2396475014496,684065.42909043,0.0,1.0
1973-11-30,20.0,20.25,20.0,20.25,27600,1.2396475014496,1.25514309521772,1.2396475014496,1.25514309521772,445287.873653204,0.0,1.0
1973-12-03,19.75,20.25,19.75,20.0,42100,1.22415190768148,1.25514309521772,1.22415190768148,1.2396475014496,679225.343507243,0.0,1.0
1973-12-04,19.38,19.75,19.25,19.75,43800,1.20121842890466,1.22415190768148,1.19316072014524,1.22415190768148,706652.495145304,0.0,1.0
1973-12-05,18.5,19.38,18.5,19.38,43500,1.14667393884088,1.20121842890466,1.14667393884088,1.20121842890466,701812.409562116,0.0,1.0
1973-12-06,19.0,19.0,18.5,18.5,56600,1.17766512637712,1.17766512637712,1.14667393884088,1.14667393884088,913162.813361282,0.0,1.0
1973-12-07,19.5,19.5,19.25,19.25,44900,1.20865631391336,1.20865631391336,1.19316072014524,1.19316072014524,724399.475616988,0.0,1.0
1973-12-10,19.75,19.75,19.12,19.5,35000,1.22415190768148,1.22415190768148,1.18510301138582,1.20865631391336,564676.651371817,0.0,1.0
1973-12-11,19.25,19.88,19.12,19.75,29500,1.19316072014524,1.2322096164409,1.18510301138582,1.22415190768148,475941.749013389,0.0,1.0
1973-12-12,19.0,19.25,19.0,19.25,30600,1.17766512637712,1.19316072014524,1.17766512637712,1.19316072014524,493688.729485074,0.0,1.0
1973-12-13,18.88,19.25,18.75,19.0,40300,1.17022724136842,1.19316072014524,1.162169532609,1.17766512637712,650184.830008122,0.0,1.0
1973-12-14,19.0,19.0,18.75,18.88,37500,1.17766512637712,1.17766512637712,1.162169532609,1.17022724136842,605010.697898376,0.0,1.0
1973-12-17,18.88,19.12,18.75,19.0,29700,1.17022724136842,1.18510301138582,1.162169532609,1.17766512637712,479168.472735514,0.0,1.0
1973-12-18,18.75,18.88,18.38,18.88,153400,1.162169532609,1.17022724136842,1.13923605383218,1.17022724136842,2474897.09486962,0.0,1.0
1973-12-19,18.5,18.75,18.38,18.75,54600,1.14667393884088,1.162169532609,1.13923605383218,1.162169532609,880895.576140035,0.0,1.0
1973-12-20,18.5,18.62,18.5,18.5,55500,1.14667393884088,1.15411182384958,1.14667393884088,1.14667393884088,895415.832889596,0.0,1.0
1973-12-21,18.75,18.75,18.5,18.5,51200,1.162169532609,1.162169532609,1.14667393884088,1.14667393884088,826041.272863915,0.0,1.0
1973-12-24,18.75,18.75,18.5,18.75,37900,1.162169532609,1.162169532609,1.14667393884088,1.162169532609,611464.145342625,0.0,1.0
1973-12-26,18.88,18.88,18.62,18.75,47200,1.17022724136842,1.17022724136842,1.15411182384958,1.162169532609,761506.798421424,0.0,1.0
1973-12-27,19.0,19.0,18.75,18.88,58600,1.17766512637712,1.17766512637712,1.162169532609,1.17022724136842,945430.050582528,0.0,1.0
1973-12-28,18.75,19.0,18.75,19.0,49500,1.162169532609,1.17766512637712,1.162169532609,1.17766512637712,798614.121225856,0.0,1.0
1973-12-31,18.75,18.88,18.5,18.75,92800,1.162169532609,1.17022724136842,1.14667393884088,1.162169532609,1497199.80706585,0.0,1.0
1974-01-02,19.75,19.88,18.88,18.88,22700,1.22415190768148,1.2322096164409,1.17022724136842,1.17022724136842,366233.14246115,0.0,1.0
1974-01-03,21.0,21.0,20.25,20.25,31100,1.30162987652208,1.30162987652208,1.25514309521772,1.25514309521772,501755.538790386,0.0,1.0
1974-01-04,21.38,21.5,21.0,21.0,24800,1.32518317904962,1.33262106405832,1.30162987652208,1.30162987652208,400113.74154346,0.0,1.0
1974-01-07,20.88,21.5,20.88,21.38,29300,1.29419199151338,1.33262106405832,1.29419199151338,1.32518317904962,472715.025291265,0.0,1.0
1974-01-08,19.62,20.0,18.88,20.0,71300,1.21609419892206,1.2396475014496,1.17022724136842,1.2396475014496,1150327.00693744,0.0,1.0
1974-01-09,19.62,19.62,19.0,19.62,43700,1.21609419892206,1.21609419892206,1.17766512637712,1.21609419892206,705039.133284239,0.0,1.0
1974-01-10,19.5,19.62,19.38,19.62,20600,1.20865631391336,1.21609419892206,1.20121842890466,1.21609419892206,332352.543378841,0.0,1.0
1974-01-11,19.88,19.88,19.5,19.5,17200,1.2322096164409,1.2322096164409,1.20865631391336,1.20865631391336,277498.240102722,0.0,1.0
1974-01-14,20.0,20.25,19.88,19.88,19400,1.2396475014496,1.25514309521772,1.2322096164409,1.2322096164409,312992.201046093,0.0,1.0
1974-01-15,20.0,20.12,19.88,20.0,16200,1.2396475014496,1.2470853864583,1.2322096164409,1.2396475014496,261364.621492098,0.0,1.0
1974-01-16,20.25,20.38,20.0,20.0,14400,1.25514309521772,1.26320080397714,1.2396475014496,1.2396475014496,232324.107992976,0.0,1.0
1974-01-17,20.25,20.38,20.12,20.25,19100,1.25514309521772,1.26320080397714,1.2470853864583,1.25514309521772,308152.115462906,0.0,1.0
1974-01-18,20.25,20.38,20.12,20.25,17100,1.25514309521772,1.26320080397714,1.2470853864583,1.25514309521772,275884.878241659,0.0,1.0
1974-01-21,20.0,20.25,19.88,20.25,35600,1.2396475014496,1.25514309521772,1.2322096164409,1.25514309521772,574356.822538191,0.0,1.0
1974-01-22,20.0,20.25,20.0,20.0,35400,1.2396475014496,1.25514309521772,1.2396475014496,1.2396475014496,571130.098816067,0.0,1.0
1974-01-23,20.12,20.25,20.0,20.0,27600,1.2470853864583,1.25514309521772,1.2396475014496,1.2396475014496,445287.873653204,0.0,1.0
1974-01-24,19.88,20.12,19.88,20.12,47900,1.2322096164409,1.2470853864583,1.2322096164409,1.2470853864583,772800.33144886,0.0,1.0
1974-01-25,20.0,20.12,19.88,19.88,17600,1.2396475014496,1.2470853864583,1.2322096164409,1.2322096164409,283951.687546971,0.0,1.0
1974-01-28,20.0,20.25,20.0,20.0,17000,1.2396475014496,1.25514309521772,1.2396475014496,1.2396475014496,274271.516380597,0.0,1.0
1974-01-29,20.38,20.38,20.0,20.0,18300,1.26320080397714,1.26320080397714,1.2396475014496,1.2396475014496,295245.220574408,0.0,1.0
1974-01-30,20.75,21.0,20.38,20.38,22900,1.28613428275396,1.30162987652208,1.26320080397714,1.26320080397714,369459.866183275,0.0,1.0
1974-01-31,20.25,20.38,20.12,20.38,21400,1.25514309521772,1.26320080397714,1.2470853864583,1.26320080397714,345259.43826734,0.0,1.0
1974-02-01,20.12,20.38,20.12,20.25,16700,1.2470853864583,1.26320080397714,1.2470853864583,1.25514309521772,269431.430797409,0.0,1.0
1974-02-04,20.25,20.25,20.0,20.12,19600,1.25514309521772,1.25514309521772,1.2396475014496,1.2470853864583,316218.924768218,0.0,1.0
1974-02-05,20.25,20.25,20.12,20.25,22700,1.25514309521772,1.25514309521772,1.2470853864583,1.25514309521772,366233.14246115,0.0,1.0
1974-02-06,20.12,20.25,20.0,20.25,18700,1.2470853864583,1.25514309521772,1.2396475014496,1.25514309521772,301698.668018656,0.0,1.0
1974-02-07,20.25,20.25,20.12,20.12,24400,1.25514309521772,1.25514309521772,1.2470853864583,1.2470853864583,393660.29409921,0.0,1.0
1974-02-08,20.12,20.38,20.12,20.25,16100,1.2470853864583,1.26320080397714,1.2470853864583,1.25514309521772,259751.259631035,0.0,1.0
1974-02-11,20.25,20.38,20.12,20.12,20100,1.25514309521772,1.26320080397714,1.2470853864583,1.2470853864583,324285.734073529,0.0,1.0
1974-02-12,20.75,20.75,20.25,20.25,11700,1.28613428275396,1.28613428275396,1.25514309521772,1.25514309521772,188763.337744293,0.0,1.0
1974-02-13,20.75,20.88,20.5,20.75,19300,1.28613428275396,1.29419199151338,1.27063868898584,1.28613428275396,311378.839185031,0.0,1.0
1974-02-14,21.0,21.0,20.75,20.75,9800,1.30162987652208,1.30162987652208,1.28613428275396,1.28613428275396,158109.462384109,0.0,1.0
1974-02-15,21.12,21.12,20.88,21.0,20500,1.30906776153078,1.30906776153078,1.29419199151338,1.30162987652208,330739.181517778,0.0,1.0
1974-02-19,21.0,21.38,21.0,21.12,22100,1.30162987652208,1.32518317904962,1.30162987652208,1.30906776153078,356552.971294776,0.0,1.0
1974-02-20,21.25,21.38,21.0,21.0,10000,1.3171254702902,1.32518317904962,1.30162987652208,1.30162987652208,161336.186106233,0.0,1.0
1974-02-21,21.12,21.25,21.12,21.25,18500,1.30906776153078,1.3171254702902,1.30906776153078,1.3171254702902,298471.944296531,0.0,1.0
1974-02-22,21.38,21.5,21.12,21.12,41800,1.32518317904962,1.33262106405832,1.30906776153078,1.30906776153078,674385.257924057,0.0,1.0
1974-02-25,21.25,21.38,21.12,21.38,16700,1.3171254702902,1.32518317904962,1.30906776153078,1.32518317904962,269431.43079741,0.0,1.0
1974-02-26,21.38,21.38,21.12,21.25,24000,1.32518317904962,1.32518317904962,1.30906776153078,1.3171254702902,387206.846654961,0.0,1.0
1974-02-27,21.38,21.38,21.12,21.38,16900,1.32518317904962,1.32518317904962,1.30906776153078,1.32518317904962,272658.154519535,0.0,1.0
1974-02-28,21.25,21.38,21.0,21.38,16700,1.3171254702902,1.32518317904962,1.30162987652208,1.32518317904962,269431.43079741,0.0,1.0
1974-03-01,21.12,21.25,21.0,21.25,13300,1.30906776153078,1.3171254702902,1.30162987652208,1.3171254702902,214577.12752129,0.0,1.0
1974-03-04,21.12,21.12,21.0,21.12,14800,1.30906776153078,1.30906776153078,1.30162987652208,1.30906776153078,238777.555437225,0.0,1.0
1974-03-05,21.12,21.12,20.88,21.12,23400,1.30906776153078,1.30906776153078,1.29419199151338,1.30906776153078,377526.675488586,0.0,1.0
1974-03-06,21.12,21.25,20.88,21.12,18500,1.30906776153078,1.3171254702902,1.29419199151338,1.30906776153078,298471.944296531,0.0,1.0
1974-03-07,21.0,21.12,21.0,21.12,13100,1.30162987652208,1.30906776153078,1.30162987652208,1.30906776153078,211350.403799166,0.0,1.0
1974-03-08,20.88,21.12,20.75,21.0,20900,1.29419199151338,1.30906776153078,1.28613428275396,1.30162987652208,337192.628962029,0.0,1.0
1974-03-11,21.0,21.0,20.75,20.88,22700,1.30162987652208,1.30162987652208,1.28613428275396,1.29419199151338,366233.14246115,0.0,1.0
1974-03-12,20.75,21.0,20.75,21.0,16900,1.28613428275396,1.30162987652208,1.28613428275396,1.30162987652208,272658.154519535,0.0,1.0
1974-03-13,20.38,20.75,20.25,20.75,23000,1.26320080397714,1.28613428275396,1.25514309521772,1.28613428275396,371073.228044338,0.0,1.0
1974-03-14,20.38,20.62,20.25,20.38,34500,1.26320080397714,1.27807657399454,1.25514309521772,1.26320080397714,556609.842066507,0.0,1.0
1974-03-15,20.38,20.5,20.25,20.38,22500,1.26320080397714,1.27063868898584,1.25514309521772,1.26320080397714,363006.418739026,0.0,1.0
1974-03-18,20.12,20.5,20.12,20.38,25200,1.2470853864583,1.27063868898584,1.2470853864583,1.26320080397714,406567.188987708,0.0,1.0
1974-03-19,20.12,20.25,20.12,20.12,20900,1.2470853864583,1.25514309521772,1.2470853864583,1.2470853864583,337192.628962027,0.0,1.0
1974-03-20,20.12,20.25,20.0,20.12,31000,1.2470853864583,1.25514309521772,1.2396475014496,1.2470853864583,500142.176929323,0.0,1.0
1974-03-21,20.12,20.25,20.0,20.12,18200,1.2470853864583,1.25514309521772,1.2396475014496,1.2470853864583,293631.858713344,0.0,1.0
1974-03-22,20.12,20.25,20.0,20.12,27600,1.2470853864583,1.25514309521772,1.2396475014496,1.2470853864583,445287.873653204,0.0,1.0
1974-03-25,20.12,20.38,20.12,20.12,17100,1.2470853864583,1.26320080397714,1.2470853864583,1.2470853864583,275884.878241659,0.0,1.0
1974-03-26,20.25,20.38,20.12,20.12,24600,1.25514309521772,1.26320080397714,1.2470853864583,1.2470853864583,396887.017821334,0.0,1.0
1974-03-27,20.0,20.25,20.0,20.25,26700,1.2396475014496,1.25514309521772,1.2396475014496,1.25514309521772,430767.616903643,0.0,1.0
1974-03-28,20.12,20.12,20.0,20.0,23400,1.2470853864583,1.2470853864583,1.2396475014496,1.2396475014496,377526.675488586,0.0,1.0
1974-03-29,20.0,20.12,20.0,20.12,25600,1.2396475014496,1.2470853864583,1.2396475014496,1.2470853864583,413020.636431958,0.0,1.0
1974-04-01,19.0,19.62,19.0,19.62,124600,1.17766512637712,1.21609419892206,1.17766512637712,1.21609419892206,2010248.87888367,0.0,1.0
1974-04-02,19.0,19.25,19.0,19.0,67800,1.17766512637712,1.19316072014524,1.17766512637712,1.17766512637712,1093859.34180026,0.0,1.0
1974-04-03,19.12,19.25,19.0,19.0,34500,1.18510301138582,1.19316072014524,1.17766512637712,1.17766512637712,556609.842066504,0.0,1.0
1974-04-04,19.12,19.25,19.0,19.12,37700,1.18510301138582,1.19316072014524,1.17766512637712,1.18510301138582,608237.421620499,0.0,1.0
1974-04-05,19.0,19.25,19.0,19.12,37100,1.17766512637712,1.19316072014524,1.17766512637712,1.18510301138582,598557.250454126,0.0,1.0
1974-04-08,18.0,18.88,18.0,18.88,177500,1.11568275130464,1.17022724136842,1.11568275130464,1.17022724136842,2863717.30338564,0.0,1.0
1974-04-09,18.12,18.25,18.0,18.0,113800,1.12312063631334,1.13117834507276,1.11568275130464,1.11568275130464,1836005.79788893,0.0,1.0
1974-04-10,18.25,18.38,18.0,18.12,76300,1.13117834507276,1.13923605383218,1.11568275130464,1.12312063631334,1230995.09999056,0.0,1.0
1974-04-11,18.25,18.38,18.12,18.25,55800,1.13117834507276,1.13923605383218,1.12312063631334,1.13117834507276,900255.918472783,0.0,1.0
1974-04-15,18.12,18.38,18.12,18.25,48900,1.12312063631334,1.13923605383218,1.12312063631334,1.13117834507276,788933.95005948,0.0,1.0
1974-04-16,18.0,18.25,18.0,18.12,68800,1.11568275130464,1.13117834507276,1.11568275130464,1.12312063631334,1109992.96041089,0.0,1.0
1974-04-17,18.0,18.25,18.0,18.0,66100,1.11568275130464,1.13117834507276,1.11568275130464,1.11568275130464,1066432.1901622,0.0,1.0
1974-04-18,18.25,18.25,18.0,18.0,39900,1.13117834507276,1.13117834507276,1.11568275130464,1.11568275130464,643731.382563872,0.0,1.0
1974-04-19,18.12,18.12,18.0,18.12,47900,1.12312063631334,1.12312063631334,1.11568275130464,1.12312063631334,772800.331448857,0.0,1.0
1974-04-22,18.0,18.12,18.0,18.12,83400,1.11568275130464,1.12312063631334,1.11568275130464,1.12312063631334,1345543.79212599,0.0,1.0
1974-04-23,12.25,12.75,12.0,12.75,386000,0.759284094637879,0.790275282174119,0.743788500869759,0.790275282174119,6227576.78370062,0.0,1.0
1974-04-24,12.5,12.5,12.25,12.25,420600,0.774779688405999,0.774779688405999,0.759284094637879,0.759284094637879,6785799.98762819,0.0,1.0
1974-04-25,13.0,13.38,12.5,12.5,270500,0.805770875942239,0.829324178469781,0.774779688405999,0.774779688405999,4364143.83417362,0.0,1.0
1974-04-26,12.38,13.0,12.25,13.0,154500,0.767341803397301,0.805770875942239,0.759284094637879,0.805770875942239,2492644.07534131,0.0,1.0
1974-04-29,10.5,12.25,10.5,12.25,290900,0.650814938261039,0.759284094637879,0.650814938261039,0.759284094637879,4693269.65383034,0.0,1.0
1974-04-30,9.5,10.5,9.5,10.5,290600,0.588832563188559,0.650814938261039,0.588832563188559,0.650814938261039,4688429.56824715,0.0,1.0
1974-05-01,9.88,10.12,9.5,9.5,211800,0.612385865716101,0.627261635733496,0.588832563188559,0.588832563188559,3417100.42173003,0.0,1.0
1974-05-02,9.88,10.0,9.88,9.88,100400,0.612385865716101,0.619823750724799,0.612385865716101,0.612385865716101,1619815.30850659,0.0,1.0
1974-05-03,9.62,9.88,9.5,9.88,83800,0.596270448197256,0.612385865716101,0.588832563188559,0.612385865716101,1351997.23957024,0.0,1.0
1974-05-06,9.75,9.88,9.62,9.62,73100,0.604328156956679,0.612385865716101,0.596270448197256,0.596270448197256,1179367.52043657,0.0,1.0
1974-05-07,10.12,10.12,9.88,9.88,122800,0.627261635733496,0.627261635733496,0.612385865716101,0.612385865716101,1981208.36538455,0.0,1.0
1974-05-08,9.75,10.0,9.75,10.0,86500,0.604328156956679,0.619823750724799,0.604328156956679,0.619823750724799,1395558.00981892,0.0,1.0
1974-05-09,9.5,9.75,9.5,9.75,80400,0.588832563188559,0.604328156956679,0.588832563188559,0.604328156956679,1297142.93629412,0.0,1.0
1974-05-10,7.62,9.12,7.62,9.12,347700,0.472305698052297,0.565279260661017,0.472305698052297,0.565279260661017,5609659.19091375,0.0,1.0
1974-05-13,7.75,8.0,7.75,7.75,167400,0.480363406811719,0.495859000579839,0.480363406811719,0.480363406811719,2700767.75541835,0.0,1.0
1974-05-14,7.62,7.88,7.5,7.75,105500,0.472305698052297,0.488421115571142,0.464867813043599,0.480363406811719,1702096.76342077,0.0,1.0
1974-05-15,7.0,7.75,7.0,7.62,126500,0.433876625507359,0.480363406811719,0.433876625507359,0.472305698052297,2040902.75424386,0.0,1.0
1974-05-16,8.0,8.38,7.88,7.88,197800,0.495859000579839,0.519412303107382,0.488421115571142,0.488421115571142,3191229.7611813,0.0,1.0
1974-05-17,8.5,8.5,8.0,8.0,102400,0.526850188116079,0.526850188116079,0.495859000579839,0.495859000579839,1652082.54572783,0.0,1.0
1974-05-20,8.75,9.12,8.62,8.62,90300,0.542345781884199,0.565279260661017,0.534288073124777,0.534288073124777,1456865.76053929,0.0,1.0
1974-05-21,8.25,8.75,8.12,8.75,76300,0.511354594347959,0.542345781884199,0.503296885588537,0.542345781884199,1230995.09999056,0.0,1.0
1974-05-22,7.62,8.38,7.62,8.25,65000,0.472305698052297,0.519412303107382,0.472305698052297,0.511354594347959,1048685.20969052,0.0,1.0
1974-05-23,8.0,8.0,7.62,7.62,44300,0.495859000579839,0.495859000579839,0.472305698052297,0.472305698052297,714719.304450616,0.0,1.0
1974-05-24,8.12,8.38,8.0,8.0,37800,0.503296885588537,0.519412303107382,0.495859000579839,0.495859000579839,609850.783481563,0.0,1.0
1974-05-28,7.75,8.38,7.62,8.12,44700,0.480363406811719,0.519412303107382,0.472305698052297,0.503296885588537,721172.751894865,0.0,1.0
1974-05-29,7.5,8.0,7.5,7.75,54600,0.464867813043599,0.495859000579839,0.464867813043599,0.480363406811719,880895.576140037,0.0,1.0
1974-05-30,7.75,7.75,7.5,7.5,30400,0.480363406811719,0.480363406811719,0.464867813043599,0.464867813043599,490462.005762951,0.0,1.0
1974-05-31,7.5,7.88,7.5,7.75,43900,0.464867813043599,0.488421115571142,0.464867813043599,0.480363406811719,708265.857006366,0.0,1.0
1974-06-03,7.88,7.88,7.62,7.62,41100,0.488421115571142,0.488421115571142,0.472305698052297,0.472305698052297,663091.72489662,0.0,1.0
1974-06-04,7.5,7.88,7.5,7.88,28600,0.464867813043599,0.488421115571142,0.464867813043599,0.488421115571142,461421.492263829,0.0,1.0
1974-06-05,7.62,7.75,7.5,7.5,50300,0.472305698052297,0.480363406811719,0.464867813043599,0.464867813043599,811521.016114355,0.0,1.0
1974-06-06,7.5,7.62,7.38,7.62,44100,0.464867813043599,0.472305698052297,0.457429928034902,0.472305698052297,711492.580728491,0.0,1.0
1974-06-07,7.25,7.62,7.25,7.5,49800,0.449372219275479,0.472305698052297,0.449372219275479,0.464867813043599,803454.206809044,0.0,1.0
1974-06-10,7.38,7.5,7.25,7.25,36400,0.457429928034902,0.464867813043599,0.449372219275479,0.449372219275479,587263.71742669,0.0,1.0
1974-06-11,7.12,7.38,7.0,7.38,65100,0.441314510516057,0.457429928034902,0.433876625507359,0.457429928034902,1050298.57155158,0.0,1.0
1974-06-12,7.0,7.12,7.0,7.12,56100,0.433876625507359,0.441314510516057,0.433876625507359,0.441314510516057,905096.004055972,0.0,1.0
1974-06-13,7.0,7.25,7.0,7.0,48500,0.433876625507359,0.449372219275479,0.433876625507359,0.433876625507359,782480.502615234,0.0,1.0
1974-06-14,7.0,7.12,7.0,7.0,44000,0.433876625507359,0.441314510516057,0.433876625507359,0.433876625507359,709879.218867429,0.0,1.0
1974-06-17,6.88,7.12,6.62,7.0,52200,0.426438740498662,0.441314510516057,0.410323322979817,0.433876625507359,842174.89147454,0.0,1.0
1974-06-18,6.5,6.75,6.5,6.75,40900,0.402885437971119,0.418381031739239,0.402885437971119,0.418381031739239,659865.001174497,0.0,1.0
1974-06-19,6.62,6.62,6.5,6.5,59700,0.410323322979817,0.410323322979817,0.402885437971119,0.402885437971119,963177.031054215,0.0,1.0
1974-06-20,6.38,6.62,6.25,6.62,49500,0.395447552962422,0.410323322979817,0.387389844202999,0.410323322979817,798614.121225856,0.0,1.0
1974-06-21,6.12,6.38,6.0,6.38,61600,0.379332135443577,0.395447552962422,0.371894250434879,0.395447552962422,993830.9064144,0.0,1.0
1974-06-24,6.38,6.38,6.12,6.12,43500,0.395447552962422,0.395447552962422,0.379332135443577,0.379332135443577,701812.409562116,0.0,1.0
1974-06-25,6.62,6.75,6.12,6.38,36300,0.410323322979817,0.418381031739239,0.379332135443577,0.395447552962422,585650.355565628,0.0,1.0
1974-06-26,6.25,6.75,6.25,6.62,33500,0.387389844202999,0.418381031739239,0.387389844202999,0.410323322979817,540476.223455884,0.0,1.0
1974-06-27,6.25,6.38,6.12,6.25,27200,0.387389844202999,0.395447552962422,0.379332135443577,0.387389844202999,438834.426208956,0.0,1.0
1974-06-28,6.25,6.5,6.25,6.25,29200,0.387389844202999,0.402885437971119,0.387389844202999,0.387389844202999,471101.663430203,0.0,1.0
1974-07-01,6.5,6.5,6.25,6.25,32900,0.402885437971119,0.402885437971119,0.387389844202999,0.387389844202999,530796.05228951,0.0,1.0
1974-07-02,6.25,6.5,6.25,6.5,29900,0.387389844202999,0.402885437971119,0.387389844202999,0.402885437971119,482395.196457639,0.0,1.0
1974-07-03,6.38,6.38,6.12,6.25,33200,0.395447552962422,0.395447552962422,0.379332135443577,0.387389844202999,535636.137872696,0.0,1.0
1974-07-05,6.62,6.62,6.38,6.38,17900,0.410323322979817,0.410323322979817,0.395447552962422,0.395447552962422,288791.773130158,0.0,1.0
1974-07-08,6.5,6.75,6.38,6.62,34500,0.402885437971119,0.418381031739239,0.395447552962422,0.410323322979817,556609.842066507,0.0,1.0
1974-07-09,6.38,6.75,6.38,6.5,33300,0.395447552962422,0.418381031739239,0.395447552962422,0.402885437971119,537249.499733758,0.0,1.0
1974-07-10,6.25,6.5,6.25,6.38,25400,0.387389844202999,0.402885437971119,0.387389844202999,0.395447552962422,409793.912709834,0.0,1.0
1974-07-11,6.12,6.38,6.12,6.25,29600,0.379332135443577,0.395447552962422,0.379332135443577,0.387389844202999,477555.110874452,0.0,1.0
1974-07-12,6.38,6.5,6.25,6.25,31700,0.395447552962422,0.402885437971119,0.387389844202999,0.387389844202999,511435.709956761,0.0,1.0
1974-07-15,6.62,6.62,6.38,6.38,39000,0.410323322979817,0.410323322979817,0.395447552962422,0.395447552962422,629211.125814312,0.0,1.0
1974-07-16,6.5,6.62,6.25,6.62,33400,0.402885437971119,0.410323322979817,0.387389844202999,0.410323322979817,538862.861594821,0.0,1.0
1974-07-17,6.5,6.75,6.38,6.5,32700,0.402885437971119,0.418381031739239,0.395447552962422,0.402885437971119,527569.328567385,0.0,1.0
1974-07-18,7.0,7.25,6.75,6.75,39800,0.433876625507359,0.449372219275479,0.418381031739239,0.418381031739239,642118.020702811,0.0,1.0
1974-07-19,7.25,7.25,7.0,7.0,40500,0.449372219275479,0.449372219275479,0.433876625507359,0.433876625507359,653411.553730247,0.0,1.0
1974-07-22,7.5,7.62,7.25,7.25,48500,0.464867813043599,0.472305698052297,0.449372219275479,0.449372219275479,782480.502615234,0.0,1.0
1974-07-23,8.5,8.88,8.12,8.12,182400,0.526850188116079,0.550403490643621,0.503296885588537,0.503296885588537,2942772.0345777,0.0,1.0
1974-07-24,9.0,9.0,8.62,8.62,128800,0.557841375652319,0.557841375652319,0.534288073124777,0.534288073124777,2078010.07704829,0.0,1.0
1974-07-25,8.75,9.0,8.75,9.0,68700,0.542345781884199,0.557841375652319,0.542345781884199,0.557841375652319,1108379.59854983,0.0,1.0
1974-07-26,8.75,9.0,8.62,8.75,38800,0.542345781884199,0.557841375652319,0.534288073124777,0.542345781884199,625984.402092187,0.0,1.0
1974-07-29,8.62,8.88,8.62,8.75,33200,0.534288073124777,0.550403490643621,0.534288073124777,0.542345781884199,535636.137872696,0.0,1.0
1974-07-30,8.38,8.62,8.38,8.62,30500,0.519412303107382,0.534288073124777,0.519412303107382,0.534288073124777,492075.367624013,0.0,1.0
1974-07-31,8.38,8.5,8.25,8.38,39400,0.519412303107382,0.526850188116079,0.511354594347959,0.519412303107382,635664.573258561,0.0,1.0
1974-08-01,7.88,8.25,7.75,8.25,26600,0.488421115571142,0.511354594347959,0.480363406811719,0.511354594347959,429154.255042581,0.0,1.0
1974-08-02,7.88,8.0,7.75,7.88,22600,0.488421115571142,0.495859000579839,0.480363406811719,0.488421115571142,364619.780600088,0.0,1.0
1974-08-05,7.88,8.12,7.88,7.88,23900,0.488421115571142,0.503296885588537,0.488421115571142,0.488421115571142,385593.484793898,0.0,1.0
1974-08-06,8.0,8.25,7.88,7.88,23300,0.495859000579839,0.511354594347959,0.488421115571142,0.488421115571142,375913.313627525,0.0,1.0
1974-08-07,8.12,8.25,8.0,8.0,22500,0.503296885588537,0.511354594347959,0.495859000579839,0.495859000579839,363006.418739026,0.0,1.0
1974-08-08,8.0,8.38,8.0,8.12,32100,0.495859000579839,0.519412303107382,0.495859000579839,0.503296885588537,517889.157401011,0.0,1.0
1974-08-09,8.25,8.25,8.0,8.0,18200,0.511354594347959,0.511354594347959,0.495859000579839,0.495859000579839,293631.858713345,0.0,1.0
1974-08-12,8.12,8.25,8.12,8.25,27900,0.503296885588537,0.511354594347959,0.503296885588537,0.511354594347959,450127.959236392,0.0,1.0
1974-08-13,8.0,8.25,8.0,8.12,22400,0.495859000579839,0.511354594347959,0.495859000579839,0.503296885588537,361393.056877964,0.0,1.0
1974-08-14,8.0,8.0,7.88,8.0,26800,0.495859000579839,0.495859000579839,0.488421115571142,0.495859000579839,432380.978764707,0.0,1.0
1974-08-15,7.88,8.12,7.88,8.0,17100,0.488421115571142,0.503296885588537,0.488421115571142,0.495859000579839,275884.878241659,0.0,1.0
1974-08-16,7.75,8.0,7.75,7.88,18800,0.480363406811719,0.495859000579839,0.480363406811719,0.488421115571142,303312.02987972,0.0,1.0
1974-08-19,7.5,7.88,7.5,7.75,24100,0.464867813043599,0.488421115571142,0.464867813043599,0.480363406811719,388820.208516024,0.0,1.0
1974-08-20,7.62,7.75,7.5,7.5,18600,0.472305698052297,0.480363406811719,0.464867813043599,0.464867813043599,300085.306157595,0.0,1.0
1974-08-21,7.25,7.62,7.25,7.62,20100,0.449372219275479,0.472305698052297,0.449372219275479,0.472305698052297,324285.73407353,0.0,1.0
1974-08-22,7.38,7.38,7.25,7.25,23600,0.457429928034902,0.457429928034902,0.449372219275479,0.449372219275479,380753.399210711,0.0,1.0
1974-08-23,7.25,7.38,7.12,7.38,19500,0.449372219275479,0.457429928034902,0.441314510516057,0.457429928034902,314605.562907156,0.0,1.0
1974-08-26,7.25,7.38,7.12,7.25,33300,0.449372219275479,0.457429928034902,0.441314510516057,0.449372219275479,537249.499733759,0.0,1.0
1974-08-27,7.12,7.25,7.12,7.25,25600,0.441314510516057,0.449372219275479,0.441314510516057,0.449372219275479,413020.636431958,0.0,1.0
1974-08-28,7.0,7.25,7.0,7.12,19700,0.433876625507359,0.449372219275479,0.433876625507359,0.441314510516057,317832.286629281,0.0,1.0
1974-08-29,7.12,7.12,7.0,7.0,21800,0.441314510516057,0.441314510516057,0.433876625507359,0.433876625507359,351712.885711589,0.0,1.0
1974-08-30,7.12,7.12,7.0,7.12,34000,0.441314510516057,0.441314510516057,0.433876625507359,0.441314510516057,548543.032761195,0.0,1.0
1974-09-03,7.0,7.25,7.0,7.12,33700,0.433876625507359,0.449372219275479,0.433876625507359,0.441314510516057,543702.947178008,0.0,1.0
1974-09-04,6.88,7.12,6.88,7.0,30100,0.426438740498662,0.441314510516057,0.426438740498662,0.433876625507359,485621.920179763,0.0,1.0
1974-09-05,6.5,7.0,6.5,6.88,47000,0.402885437971119,0.433876625507359,0.402885437971119,0.426438740498662,758280.074699299,0.0,1.0
1974-09-06,6.75,6.88,6.62,6.62,32800,0.418381031739239,0.426438740498662,0.410323322979817,0.410323322979817,529182.690428447,0.0,1.0
1974-09-09,6.62,7.0,6.62,6.75,24300,0.410323322979817,0.433876625507359,0.410323322979817,0.418381031739239,392046.932238148,0.0,1.0
1974-09-10,6.5,6.75,6.5,6.62,19500,0.402885437971119,0.418381031739239,0.402885437971119,0.410323322979817,314605.562907156,0.0,1.0
1974-09-11,6.62,6.75,6.5,6.5,50200,0.410323322979817,0.418381031739239,0.402885437971119,0.402885437971119,809907.654253293,0.0,1.0
1974-09-12,6.25,6.62,6.25,6.62,40300,0.387389844202999,0.410323322979817,0.387389844202999,0.410323322979817,650184.830008123,0.0,1.0
1974-09-13,6.12,6.12,6.0,6.12,60900,0.379332135443577,0.379332135443577,0.371894250434879,0.379332135443577,982537.373386963,0.0,1.0
1974-09-16,6.62,6.75,6.12,6.12,59800,0.410323322979817,0.418381031739239,0.379332135443577,0.379332135443577,964790.392915278,0.0,1.0
1974-09-17,6.62,6.88,6.62,6.62,37900,0.410323322979817,0.426438740498662,0.410323322979817,0.410323322979817,611464.145342626,0.0,1.0
1974-09-18,6.62,6.88,6.5,6.62,26500,0.410323322979817,0.426438740498662,0.402885437971119,0.410323322979817,427540.893181519,0.0,1.0
1974-09-19,6.88,6.88,6.5,6.62,33300,0.426438740498662,0.426438740498662,0.402885437971119,0.410323322979817,537249.499733758,0.0,1.0
1974-09-20,7.0,7.12,6.62,6.88,36000,0.433876625507359,0.441314510516057,0.410323322979817,0.426438740498662,580810.269982442,0.0,1.0
1974-09-23,6.88,7.12,6.88,7.0,28300,0.426438740498662,0.441314510516057,0.426438740498662,0.433876625507359,456581.406680641,0.0,1.0
1974-09-24,6.88,7.0,6.75,6.88,23500,0.426438740498662,0.433876625507359,0.418381031739239,0.426438740498662,379140.037349649,0.0,1.0
1974-09-25,6.88,7.12,6.88,6.88,30900,0.426438740498662,0.441314510516057,0.426438740498662,0.426438740498662,498528.815068262,0.0,1.0
1974-09-26,6.62,6.88,6.62,6.88,15700,0.410323322979817,0.426438740498662,0.410323322979817,0.426438740498662,253297.812186787,0.0,1.0
1974-09-27,6.75,6.88,6.62,6.62,29700,0.418381031739239,0.426438740498662,0.410323322979817,0.410323322979817,479168.472735515,0.0,1.0
1974-09-30,6.62,6.75,6.5,6.75,27600,0.410323322979817,0.418381031739239,0.402885437971119,0.418381031739239,445287.873653205,0.0,1.0
1974-10-01,6.62,6.75,6.5,6.62,31000,0.410323322979817,0.418381031739239,0.402885437971119,0.410323322979817,500142.176929325,0.0,1.0
1974-10-02,6.62,6.75,6.62,6.62,16200,0.410323322979817,0.418381031739239,0.410323322979817,0.410323322979817,261364.621492099,0.0,1.0
1974-10-03,6.88,6.88,6.62,6.62,24500,0.426438740498662,0.426438740498662,0.410323322979817,0.410323322979817,395273.655960272,0.0,1.0
1974-10-04,6.62,6.88,6.62,6.88,36400,0.410323322979817,0.426438740498662,0.410323322979817,0.426438740498662,587263.717426691,0.0,1.0
1974-10-07,6.88,7.0,6.62,6.62,31800,0.426438740498662,0.433876625507359,0.410323322979817,0.410323322979817,513049.071817823,0.0,1.0
1974-10-08,6.88,7.0,6.75,6.88,34000,0.426438740498662,0.433876625507359,0.418381031739239,0.426438740498662,548543.032761194,0.0,1.0
1974-10-09,7.0,7.12,6.88,6.88,34700,0.433876625507359,0.441314510516057,0.426438740498662,0.426438740498662,559836.565788631,0.0,1.0
1974-10-10,7.5,7.5,7.0,7.0,53400,0.464867813043599,0.464867813043599,0.433876625507359,0.433876625507359,861535.233807289,0.0,1.0
1974-10-11,8.0,8.25,7.5,7.5,47300,0.495859000579839,0.511354594347959,0.464867813043599,0.464867813043599,763120.160282486,0.0,1.0
1974-10-14,8.12,8.12,8.0,8.0,25100,0.503296885588537,0.503296885588537,0.495859000579839,0.495859000579839,404953.827126646,0.0,1.0
1974-10-15,7.88,8.12,7.88,8.12,35400,0.488421115571142,0.503296885588537,0.488421115571142,0.503296885588537,571130.098816067,0.0,1.0
1974-10-16,7.62,7.88,7.5,7.88,23100,0.472305698052297,0.488421115571142,0.464867813043599,0.488421115571142,372686.5899054,0.0,1.0
1974-10-17,7.38,7.62,7.25,7.62,19900,0.457429928034902,0.472305698052297,0.449372219275479,0.472305698052297,321059.010351405,0.0,1.0
1974-10-18,7.75,7.75,7.5,7.5,30800,0.480363406811719,0.480363406811719,0.464867813043599,0.464867813043599,496915.4532072,0.0,1.0
1974-10-21,8.0,8.0,7.62,7.75,42700,0.495859000579839,0.495859000579839,0.472305698052297,0.480363406811719,688905.514673618,0.0,1.0
1974-10-22,7.5,8.5,7.5,8.0,71400,0.464867813043599,0.526850188116079,0.464867813043599,0.495859000579839,1151940.36879851,0.0,1.0
1974-10-23,7.75,7.75,7.5,7.5,32500,0.480363406811719,0.480363406811719,0.464867813043599,0.464867813043599,524342.60484526,0.0,1.0
1974-10-24,7.5,7.75,7.38,7.75,18300,0.464867813043599,0.480363406811719,0.457429928034902,0.480363406811719,295245.220574408,0.0,1.0
1974-10-25,7.5,7.75,7.38,7.5,21200,0.464867813043599,0.480363406811719,0.457429928034902,0.464867813043599,342032.714545216,0.0,1.0
1974-10-28,7.75,7.75,7.5,7.5,16600,0.480363406811719,0.480363406811719,0.464867813043599,0.464867813043599,267818.068936348,0.0,1.0
1974-10-29,7.62,7.75,7.62,7.75,23200,0.472305698052297,0.480363406811719,0.472305698052297,0.480363406811719,374299.951766462,0.0,1.0
1974-10-30,7.25,7.5,7.25,7.5,31200,0.449372219275479,0.464867813043599,0.449372219275479,0.464867813043599,503368.90065145,0.0,1.0
1974-10-31,7.12,7.25,7.0,7.25,32700,0.441314510516057,0.449372219275479,0.433876625507359,0.449372219275479,527569.328567384,0.0,1.0
1974-11-01,7.0,7.25,7.0,7.12,31100,0.433876625507359,0.449372219275479,0.433876625507359,0.441314510516057,501755.538790387,0.0,1.0
1974-11-04,7.0,7.12,7.0,7.0,29800,0.433876625507359,0.441314510516057,0.433876625507359,0.433876625507359,480781.834596577,0.0,1.0
1974-11-05,7.12,7.12,6.88,7.0,21300,0.441314510516057,0.441314510516057,0.426438740498662,0.433876625507359,343646.076406278,0.0,1.0
1974-11-06,6.88,7.25,6.88,7.12,26700,0.426438740498662,0.449372219275479,0.426438740498662,0.441314510516057,430767.616903644,0.0,1.0
1974-11-07,6.88,7.12,6.88,6.88,34300,0.426438740498662,0.441314510516057,0.426438740498662,0.426438740498662,553383.118344381,0.0,1.0
1974-11-08,7.0,7.12,6.88,6.88,22600,0.433876625507359,0.441314510516057,0.426438740498662,0.426438740498662,364619.780600088,0.0,1.0
1974-11-11,7.0,7.12,6.88,7.0,32900,0.433876625507359,0.441314510516057,0.426438740498662,0.433876625507359,530796.052289509,0.0,1.0
1974-11-12,7.38,7.38,7.0,7.0,73400,0.457429928034902,0.457429928034902,0.433876625507359,0.433876625507359,1184207.60601975,0.0,1.0
1974-11-13,7.62,7.75,7.38,7.38,59400,0.472305698052297,0.480363406811719,0.457429928034902,0.457429928034902,958336.945471028,0.0,1.0
1974-11-14,7.5,7.88,7.5,7.62,33800,0.464867813043599,0.488421115571142,0.464867813043599,0.472305698052297,545316.30903907,0.0,1.0
1974-11-15,7.38,7.62,7.38,7.5,29400,0.457429928034902,0.472305698052297,0.457429928034902,0.464867813043599,474328.387152327,0.0,1.0
1974-11-18,7.12,7.5,7.12,7.38,31200,0.441314510516057,0.464867813043599,0.441314510516057,0.457429928034902,503368.900651449,0.0,1.0
1974-11-19,7.12,7.12,7.0,7.12,35200,0.441314510516057,0.441314510516057,0.433876625507359,0.441314510516057,567903.375093943,0.0,1.0
1974-11-20,7.0,7.25,7.0,7.12,35500,0.433876625507359,0.449372219275479,0.433876625507359,0.441314510516057,572743.46067713,0.0,1.0
1974-11-21,7.0,7.12,7.0,7.0,39900,0.433876625507359,0.441314510516057,0.433876625507359,0.433876625507359,643731.382563873,0.0,1.0
1974-11-22,7.0,7.25,7.0,7.0,35400,0.433876625507359,0.449372219275479,0.433876625507359,0.433876625507359,571130.098816068,0.0,1.0
1974-11-25,7.0,7.0,6.88,7.0,39900,0.433876625507359,0.433876625507359,0.426438740498662,0.433876625507359,643731.382563873,0.0,1.0
1974-11-26,6.88,7.0,6.88,7.0,30300,0.426438740498662,0.433876625507359,0.426438740498662,0.433876625507359,488848.643901888,0.0,1.0
1974-11-27,6.88,7.0,6.75,6.88,32600,0.426438740498662,0.433876625507359,0.418381031739239,0.426438740498662,525955.966706322,0.0,1.0
1974-11-29,7.0,7.0,6.75,6.88,21300,0.433876625507359,0.433876625507359,0.418381031739239,0.426438740498662,343646.076406278,0.0,1.0
1974-12-02,6.88,7.0,6.75,7.0,38900,0.426438740498662,0.433876625507359,0.418381031739239,0.433876625507359,627597.763953249,0.0,1.0
1974-12-03,6.5,6.75,6.5,6.75,49800,0.402885437971119,0.418381031739239,0.402885437971119,0.418381031739239,803454.206809045,0.0,1.0
1974-12-04,6.62,6.75,6.5,6.5,35300,0.410323322979817,0.418381031739239,0.402885437971119,0.402885437971119,569516.736955005,0.0,1.0
1974-12-05,6.62,6.62,6.5,6.62,44800,0.410323322979817,0.410323322979817,0.402885437971119,0.410323322979817,722786.113755927,0.0,1.0
1974-12-06,6.5,6.62,6.5,6.62,38700,0.402885437971119,0.410323322979817,0.402885437971119,0.410323322979817,624371.040231125,0.0,1.0
1974-12-09,6.25,6.62,6.25,6.5,62000,0.387389844202999,0.410323322979817,0.387389844202999,0.402885437971119,1000284.35385865,0.0,1.0
1974-12-10,6.38,6.38,6.25,6.25,54200,0.395447552962422,0.395447552962422,0.387389844202999,0.387389844202999,874442.128695786,0.0,1.0
1974-12-11,6.25,6.38,6.25,6.38,49500,0.387389844202999,0.395447552962422,0.387389844202999,0.395447552962422,798614.121225858,0.0,1.0
1974-12-12,6.62,6.88,6.38,6.38,96300,0.410323322979817,0.426438740498662,0.395447552962422,0.395447552962422,1553667.47220303,0.0,1.0
1974-12-13,7.0,7.0,6.62,6.62,73400,0.433876625507359,0.433876625507359,0.410323322979817,0.410323322979817,1184207.60601976,0.0,1.0
1974-12-16,6.88,7.0,6.75,7.0,108500,0.426438740498662,0.433876625507359,0.418381031739239,0.433876625507359,1750497.61925263,0.0,1.0
1974-12-17,6.75,6.88,6.75,6.88,60900,0.418381031739239,0.426438740498662,0.418381031739239,0.426438740498662,982537.373386964,0.0,1.0
1974-12-18,7.0,7.0,6.75,6.75,64700,0.433876625507359,0.433876625507359,0.418381031739239,0.418381031739239,1043845.12410733,0.0,1.0
1974-12-19,6.88,7.0,6.75,7.0,55200,0.426438740498662,0.433876625507359,0.418381031739239,0.433876625507359,890575.74730641,0.0,1.0
1974-12-20,6.75,6.88,6.75,6.88,67600,0.418381031739239,0.426438740498662,0.418381031739239,0.426438740498662,1090632.61807814,0.0,1.0
1974-12-23,6.88,6.88,6.62,6.75,77100,0.426438740498662,0.426438740498662,0.410323322979817,0.418381031739239,1243901.99487906,0.0,1.0
1974-12-24,6.75,6.88,6.75,6.88,52200,0.418381031739239,0.426438740498662,0.418381031739239,0.426438740498662,842174.891474541,0.0,1.0
1974-12-26,6.75,6.88,6.75,6.75,69400,0.418381031739239,0.426438740498662,0.418381031739239,0.418381031739239,1119673.13157726,0.0,1.0
1974-12-27,6.75,6.88,6.75,6.75,91100,0.418381031739239,0.426438740498662,0.418381031739239,0.418381031739239,1469772.65542779,0.0,1.0
1974-12-30,6.88,6.88,6.75,6.75,186900,0.426438740498662,0.426438740498662,0.418381031739239,0.418381031739239,3015373.31832551,0.0,1.0
1974-12-31,7.5,7.5,7.0,7.0,154600,0.464867813043599,0.464867813043599,0.433876625507359,0.433876625507359,2494257.43720237,0.0,1.0
1975-01-02,8.12,8.38,7.5,7.5,96500,0.503296885588537,0.519412303107382,0.464867813043599,0.464867813043599,1556894.19592515,0.0,1.0
1975-01-03,8.88,8.88,8.12,8.12,131200,0.550403490643621,0.550403490643621,0.503296885588537,0.503296885588537,2116730.76171379,0.0,1.0
1975-01-06,8.88,9.25,8.75,8.88,90100,0.550403490643621,0.573336969420439,0.542345781884199,0.550403490643621,1453639.03681717,0.0,1.0
1975-01-07,8.88,8.88,8.62,8.88,24700,0.550403490643621,0.550403490643621,0.534288073124777,0.550403490643621,398500.379682398,0.0,1.0
1975-01-08,8.62,8.88,8.5,8.88,30000,0.534288073124777,0.550403490643621,0.526850188116079,0.550403490643621,484008.558318701,0.0,1.0
1975-01-09,8.88,9.0,8.5,8.62,35000,0.550403490643621,0.557841375652319,0.526850188116079,0.534288073124777,564676.651371819,0.0,1.0
1975-01-10,9.12,9.12,8.88,8.88,65700,0.565279260661017,0.565279260661017,0.550403490643621,0.550403490643621,1059978.74271796,0.0,1.0
1975-01-13,9.12,9.25,8.75,9.12,89300,0.565279260661017,0.573336969420439,0.542345781884199,0.565279260661017,1440732.14192867,0.0,1.0
1975-01-14,8.88,9.0,8.75,9.0,42100,0.550403490643621,0.557841375652319,0.542345781884199,0.557841375652319,679225.343507245,0.0,1.0
1975-01-15,8.88,9.0,8.75,8.88,30200,0.550403490643621,0.557841375652319,0.542345781884199,0.550403490643621,487235.282040826,0.0,1.0
1975-01-16,9.0,9.0,8.88,8.88,21200,0.557841375652319,0.557841375652319,0.550403490643621,0.550403490643621,342032.714545216,0.0,1.0
1975-01-17,8.88,9.0,8.88,9.0,20600,0.550403490643621,0.557841375652319,0.550403490643621,0.557841375652319,332352.543378842,0.0,1.0
1975-01-20,9.0,9.0,8.75,8.88,32100,0.557841375652319,0.557841375652319,0.542345781884199,0.550403490643621,517889.157401011,0.0,1.0
1975-01-21,8.88,9.0,8.88,9.0,32800,0.550403490643621,0.557841375652319,0.550403490643621,0.557841375652319,529182.690428447,0.0,1.0
1975-01-22,9.75,9.88,8.88,8.88,75100,0.604328156956679,0.612385865716101,0.550403490643621,0.550403490643621,1211634.75765782,0.0,1.0
1975-01-23,9.88,9.88,9.62,9.75,51900,0.612385865716101,0.612385865716101,0.596270448197256,0.604328156956679,837334.805891354,0.0,1.0
1975-01-24,10.25,10.25,9.88,9.88,81900,0.635319344492919,0.635319344492919,0.612385865716101,0.612385865716101,1321343.36421005,0.0,1.0
1975-01-27,10.5,10.5,10.25,10.25,103200,0.650814938261039,0.650814938261039,0.635319344492919,0.635319344492919,1664989.44061633,0.0,1.0
1975-01-28,10.88,11.0,10.62,10.62,157700,0.674368240788581,0.681806125797279,0.658252823269736,0.658252823269736,2544271.65489531,0.0,1.0
1975-01-29,11.62,11.62,10.88,10.88,140800,0.720235198342216,0.720235198342216,0.674368240788581,0.674368240788581,2271613.50037577,0.0,1.0
1975-01-30,11.12,11.88,11.12,11.62,103200,0.689244010805976,0.736350615861061,0.689244010805976,0.720235198342216,1664989.44061633,0.0,1.0
1975-01-31,10.88,11.25,10.75,11.12,80200,0.674368240788581,0.697301719565399,0.666310532029159,0.689244010805976,1293916.212572,0.0,1.0
1975-02-03,11.0,11.25,10.88,10.88,59700,0.681806125797279,0.697301719565399,0.674368240788581,0.674368240788581,963177.031054215,0.0,1.0
1975-02-04,11.38,11.38,11.0,11.0,40300,0.705359428324821,0.705359428324821,0.681806125797279,0.681806125797279,650184.830008122,0.0,1.0
1975-02-05,11.12,11.12,10.88,11.12,38500,0.689244010805976,0.689244010805976,0.674368240788581,0.689244010805976,621144.316509,0.0,1.0
1975-02-06,11.12,11.38,11.0,11.12,51800,0.689244010805976,0.705359428324821,0.681806125797279,0.689244010805976,835721.444030291,0.0,1.0
1975-02-07,11.0,11.12,10.88,11.12,101500,0.681806125797279,0.689244010805976,0.674368240788581,0.689244010805976,1637562.28897827,0.0,1.0
1975-02-10,10.88,11.0,10.88,11.0,25000,0.674368240788581,0.681806125797279,0.674368240788581,0.681806125797279,403340.465265584,0.0,1.0
1975-02-11,10.75,10.88,10.62,10.88,26400,0.666310532029159,0.674368240788581,0.658252823269736,0.674368240788581,425927.531320457,0.0,1.0
1975-02-12,10.75,10.88,10.62,10.75,33500,0.666310532029159,0.674368240788581,0.658252823269736,0.666310532029159,540476.223455883,0.0,1.0
1975-02-13,10.5,10.75,10.5,10.75,83300,0.650814938261039,0.666310532029159,0.650814938261039,0.666310532029159,1343930.43026493,0.0,1.0
1975-02-14,10.5,10.75,10.38,10.5,41900,0.650814938261039,0.666310532029159,0.643377053252341,0.650814938261039,675998.619785119,0.0,1.0
1975-02-18,10.38,10.62,10.25,10.5,53400,0.643377053252341,0.658252823269736,0.635319344492919,0.650814938261039,861535.233807289,0.0,1.0
1975-02-19,10.5,10.5,10.25,10.38,23700,0.650814938261039,0.650814938261039,0.635319344492919,0.643377053252341,382366.761071774,0.0,1.0
1975-02-20,10.38,10.5,10.25,10.5,42200,0.643377053252341,0.650814938261039,0.635319344492919,0.650814938261039,680838.705368307,0.0,1.0
1975-02-21,10.38,10.5,10.25,10.38,37400,0.643377053252341,0.650814938261039,0.635319344492919,0.643377053252341,603397.336037315,0.0,1.0
1975-02-24,10.5,10.62,10.38,10.38,29900,0.650814938261039,0.658252823269736,0.643377053252341,0.643377053252341,482395.196457639,0.0,1.0
1975-02-25,10.38,10.5,10.12,10.5,37200,0.643377053252341,0.650814938261039,0.627261635733496,0.650814938261039,600170.61231519,0.0,1.0
1975-02-26,10.12,10.5,10.12,10.38,26100,0.627261635733496,0.650814938261039,0.627261635733496,0.643377053252341,421087.44573727,0.0,1.0
1975-02-27,10.38,10.38,10.12,10.12,17800,0.643377053252341,0.643377053252341,0.627261635733496,0.627261635733496,287178.411269096,0.0,1.0
1975-02-28,10.62,10.75,10.25,10.38,41400,0.658252823269736,0.666310532029159,0.635319344492919,0.643377053252341,667931.810479808,0.0,1.0
1975-03-03,11.5,11.5,10.75,10.75,102900,0.712797313333519,0.712797313333519,0.666310532029159,0.666310532029159,1660149.35503314,0.0,1.0
1975-03-04,11.38,11.75,11.38,11.5,65500,0.705359428324821,0.728292907101639,0.705359428324821,0.712797313333519,1056752.01899583,0.0,1.0
1975-03-05,11.62,11.88,11.38,11.38,80500,0.720235198342216,0.736350615861061,0.705359428324821,0.705359428324821,1298756.29815518,0.0,1.0
1975-03-06,12.12,12.25,11.5,11.62,77800,0.751226385878456,0.759284094637879,0.712797313333519,0.720235198342216,1255195.5279065,0.0,1.0
1975-03-07,12.12,12.38,12.0,12.12,46000,0.751226385878456,0.767341803397301,0.743788500869759,0.751226385878456,742146.456088675,0.0,1.0
1975-03-10,11.88,12.12,11.88,12.12,42300,0.736350615861061,0.751226385878456,0.736350615861061,0.751226385878456,682452.067229369,0.0,1.0
1975-03-11,11.75,12.0,11.75,11.88,42400,0.728292907101639,0.743788500869759,0.728292907101639,0.736350615861061,684065.429090431,0.0,1.0
1975-03-12,11.88,12.0,11.62,11.75,22900,0.736350615861061,0.743788500869759,0.720235198342216,0.728292907101639,369459.866183275,0.0,1.0
1975-03-13,11.75,12.0,11.75,11.88,36200,0.728292907101639,0.743788500869759,0.728292907101639,0.736350615861061,584036.993704566,0.0,1.0
1975-03-14,12.0,12.0,11.88,11.88,31800,0.743788500869759,0.743788500869759,0.736350615861061,0.736350615861061,513049.071817823,0.0,1.0
1975-03-17,12.12,12.12,11.88,12.0,34000,0.751226385878456,0.751226385878456,0.736350615861061,0.743788500869759,548543.032761195,0.0,1.0
1975-03-18,12.12,12.25,12.0,12.12,40300,0.751226385878456,0.759284094637879,0.743788500869759,0.751226385878456,650184.830008122,0.0,1.0
1975-03-19,11.88,12.0,11.88,12.0,32800,0.736350615861061,0.743788500869759,0.736350615861061,0.743788500869759,529182.690428447,0.0,1.0
1975-03-20,11.88,12.0,11.88,11.88,20400,0.736350615861061,0.743788500869759,0.736350615861061,0.736350615861061,329125.819656717,0.0,1.0
1975-03-21,11.75,11.88,11.75,11.88,38900,0.728292907101639,0.736350615861061,0.728292907101639,0.736350615861061,627597.763953249,0.0,1.0
1975-03-24,11.38,11.62,11.0,11.62,50300,0.705359428324821,0.720235198342216,0.681806125797279,0.720235198342216,811521.016114356,0.0,1.0
1975-03-25,10.88,11.0,10.62,11.0,41500,0.674368240788581,0.681806125797279,0.658252823269736,0.681806125797279,669545.17234087,0.0,1.0
1975-03-26,11.25,11.38,10.88,10.88,20000,0.697301719565399,0.705359428324821,0.674368240788581,0.674368240788581,322672.372212467,0.0,1.0
1975-03-27,11.12,11.38,11.12,11.25,15400,0.689244010805976,0.705359428324821,0.689244010805976,0.697301719565399,248457.7266036,0.0,1.0
1975-03-31,11.25,11.38,11.12,11.12,26200,0.697301719565399,0.705359428324821,0.689244010805976,0.689244010805976,422700.807598332,0.0,1.0
1975-04-01,11.0,11.25,11.0,11.25,22400,0.681806125797279,0.697301719565399,0.681806125797279,0.697301719565399,361393.056877964,0.0,1.0
1975-04-02,11.12,11.25,11.0,11.0,15200,0.689244010805976,0.697301719565399,0.681806125797279,0.681806125797279,245231.002881475,0.0,1.0
1975-04-03,11.0,11.25,11.0,11.12,16000,0.681806125797279,0.697301719565399,0.681806125797279,0.689244010805976,258137.897769974,0.0,1.0
1975-04-04,11.0,11.25,11.0,11.0,13600,0.681806125797279,0.697301719565399,0.681806125797279,0.681806125797279,219417.213104478,0.0,1.0
1975-04-07,11.25,11.38,11.25,11.25,28200,0.697301719565399,0.705359428324821,0.697301719565399,0.697301719565399,454968.044819579,0.0,1.0
1975-04-08,11.38,11.5,11.25,11.25,22400,0.705359428324821,0.712797313333519,0.697301719565399,0.697301719565399,361393.056877964,0.0,1.0
1975-04-09,11.38,11.5,11.25,11.38,16900,0.705359428324821,0.712797313333519,0.697301719565399,0.705359428324821,272658.154519535,0.0,1.0
1975-04-10,11.62,11.62,11.38,11.38,20700,0.720235198342216,0.720235198342216,0.705359428324821,0.705359428324821,333965.905239904,0.0,1.0
1975-04-11,11.62,11.75,11.38,11.62,24800,0.720235198342216,0.728292907101639,0.705359428324821,0.720235198342216,400113.74154346,0.0,1.0
1975-04-14,11.62,11.75,11.5,11.62,19800,0.720235198342216,0.728292907101639,0.712797313333519,0.720235198342216,319445.648490343,0.0,1.0
1975-04-15,11.5,11.75,11.5,11.62,31500,0.712797313333519,0.728292907101639,0.712797313333519,0.720235198342216,508208.986234636,0.0,1.0
1975-04-16,11.5,11.75,11.5,11.5,17100,0.712797313333519,0.728292907101639,0.712797313333519,0.712797313333519,275884.87824166,0.0,1.0
1975-04-17,11.62,11.75,11.5,11.5,14200,0.720235198342216,0.728292907101639,0.712797313333519,0.712797313333519,229097.384270852,0.0,1.0
1975-04-18,11.88,11.88,11.5,11.62,34400,0.736350615861061,0.736350615861061,0.712797313333519,0.720235198342216,554996.480205444,0.0,1.0
1975-04-21,12.25,12.25,11.88,11.88,56700,0.759284094637879,0.759284094637879,0.736350615861061,0.736350615861061,914776.175222345,0.0,1.0
1975-04-22,11.62,12.25,11.5,12.25,54500,0.720235198342216,0.759284094637879,0.712797313333519,0.759284094637879,879282.214278974,0.0,1.0
1975-04-23,11.88,11.88,11.62,11.62,65100,0.736350615861061,0.736350615861061,0.720235198342216,0.720235198342216,1050298.57155158,0.0,1.0
1975-04-24,12.12,12.12,11.88,11.88,33300,0.751226385878456,0.751226385878456,0.736350615861061,0.736350615861061,537249.499733759,0.0,1.0
1975-04-25,12.25,12.25,12.12,12.12,25300,0.759284094637879,0.759284094637879,0.751226385878456,0.751226385878456,408180.550848771,0.0,1.0
1975-04-28,12.38,12.38,12.12,12.25,32800,0.767341803397301,0.767341803397301,0.751226385878456,0.759284094637879,529182.690428447,0.0,1.0
1975-04-29,12.12,12.38,12.12,12.38,22000,0.751226385878456,0.767341803397301,0.751226385878456,0.767341803397301,354939.609433714,0.0,1.0
1975-04-30,12.38,12.38,12.12,12.12,30600,0.767341803397301,0.767341803397301,0.751226385878456,0.751226385878456,493688.729485075,0.0,1.0
1975-05-01,12.25,12.25,12.0,12.25,25500,0.759284094637879,0.759284094637879,0.743788500869759,0.759284094637879,411407.274570896,0.0,1.0
1975-05-02,12.12,12.25,12.12,12.25,20600,0.751226385878456,0.759284094637879,0.751226385878456,0.759284094637879,332352.543378842,0.0,1.0
1975-05-05,11.75,12.12,11.75,12.12,35100,0.728292907101639,0.751226385878456,0.728292907101639,0.751226385878456,566290.01323288,0.0,1.0
1975-05-06,11.5,11.88,11.38,11.75,27100,0.712797313333519,0.736350615861061,0.705359428324821,0.728292907101639,437221.064347893,0.0,1.0
1975-05-07,11.5,11.5,11.25,11.5,24100,0.712797313333519,0.712797313333519,0.697301719565399,0.712797313333519,388820.208516023,0.0,1.0
1975-05-08,11.5,11.62,11.38,11.5,18800,0.712797313333519,0.720235198342216,0.705359428324821,0.712797313333519,303312.029879719,0.0,1.0
1975-05-09,11.62,11.88,11.5,11.5,26500,0.720235198342216,0.736350615861061,0.712797313333519,0.712797313333519,427540.89318152,0.0,1.0
1975-05-12,11.62,11.75,11.62,11.62,31900,0.720235198342216,0.728292907101639,0.720235198342216,0.720235198342216,514662.433678886,0.0,1.0
1975-05-13,11.75,11.88,11.62,11.62,28400,0.728292907101639,0.736350615861061,0.720235198342216,0.720235198342216,458194.768541704,0.0,1.0
1975-05-14,11.88,12.12,11.75,11.75,39200,0.736350615861061,0.751226385878456,0.728292907101639,0.728292907101639,632437.849536436,0.0,1.0
1975-05-15,11.75,12.0,11.62,11.88,39400,0.728292907101639,0.743788500869759,0.720235198342216,0.736350615861061,635664.573258561,0.0,1.0
1975-05-16,11.62,11.62,11.5,11.62,14800,0.720235198342216,0.720235198342216,0.712797313333519,0.720235198342216,238777.555437226,0.0,1.0
1975-05-19,11.88,12.0,11.5,11.62,41800,0.736350615861061,0.743788500869759,0.712797313333519,0.720235198342216,674385.257924057,0.0,1.0
1975-05-20,11.75,12.0,11.62,11.88,28500,0.728292907101639,0.743788500869759,0.720235198342216,0.736350615861061,459808.130402766,0.0,1.0
1975-05-21,11.5,11.75,11.5,11.75,12300,0.712797313333519,0.728292907101639,0.712797313333519,0.728292907101639,198443.508910667,0.0,1.0
1975-05-22,11.75,11.75,11.5,11.5,27600,0.728292907101639,0.728292907101639,0.712797313333519,0.712797313333519,445287.873653205,0.0,1.0
1975-05-23,11.62,11.88,11.62,11.75,25100,0.720235198342216,0.736350615861061,0.720235198342216,0.728292907101639,404953.827126647,0.0,1.0
1975-05-27,11.5,11.75,11.5,11.62,16000,0.712797313333519,0.728292907101639,0.712797313333519,0.720235198342216,258137.897769974,0.0,1.0
1975-05-28,11.25,11.62,11.25,11.5,24600,0.697301719565399,0.720235198342216,0.697301719565399,0.712797313333519,396887.017821335,0.0,1.0
1975-05-29,11.62,11.62,11.25,11.25,25600,0.720235198342216,0.720235198342216,0.697301719565399,0.697301719565399,413020.636431959,0.0,1.0
1975-05-30,11.75,11.75,11.5,11.62,11500,0.728292907101639,0.728292907101639,0.712797313333519,0.720235198342216,185536.614022169,0.0,1.0
1975-06-02,12.12,12.25,11.75,11.75,79800,0.751226385878456,0.759284094637879,0.728292907101639,0.728292907101639,1287462.76512775,0.0,1.0
1975-06-03,13.25,13.25,12.12,12.12,83300,0.821266469710359,0.821266469710359,0.751226385878456,0.751226385878456,1343930.43026493,0.0,1.0
1975-06-04,13.12,13.75,13.12,13.25,76100,0.813208760950936,0.852257657246599,0.813208760950936,0.821266469710359,1227768.37626844,0.0,1.0
1975-06-05,13.0,13.12,12.88,13.12,25400,0.805770875942239,0.813208760950936,0.798332990933541,0.813208760950936,409793.912709834,0.0,1.0
1975-06-06,12.88,13.0,12.75,13.0,27700,0.798332990933541,0.805770875942239,0.790275282174119,0.805770875942239,446901.235514268,0.0,1.0
1975-06-09,12.88,12.88,12.62,12.88,21300,0.798332990933541,0.798332990933541,0.782217573414696,0.798332990933541,343646.076406278,0.0,1.0
1975-06-10,12.75,12.75,12.5,12.75,16600,0.790275282174119,0.790275282174119,0.774779688405999,0.790275282174119,267818.068936348,0.0,1.0
1975-06-11,13.0,13.25,12.5,12.75,73000,0.805770875942239,0.821266469710359,0.774779688405999,0.790275282174119,1177754.15857551,0.0,1.0
1975-06-12,13.12,13.12,12.88,13.0,26500,0.813208760950936,0.813208760950936,0.798332990933541,0.805770875942239,427540.89318152,0.0,1.0
1975-06-13,13.75,13.75,13.0,13.12,32500,0.852257657246599,0.852257657246599,0.805770875942239,0.813208760950936,524342.604845259,0.0,1.0
1975-06-16,13.75,13.88,13.5,13.75,34300,0.852257657246599,0.860315366006021,0.836762063478478,0.852257657246599,553383.118344382,0.0,1.0
1975-06-17,13.5,13.88,13.5,13.75,31900,0.836762063478478,0.860315366006021,0.836762063478478,0.852257657246599,514662.433678886,0.0,1.0
1975-06-18,13.62,13.88,13.5,13.5,19200,0.844199948487176,0.860315366006021,0.836762063478478,0.836762063478478,309765.477323969,0.0,1.0
1975-06-19,14.0,14.0,13.62,13.62,36100,0.867753251014718,0.867753251014718,0.844199948487176,0.844199948487176,582423.631843504,0.0,1.0
1975-06-20,14.12,14.5,14.0,14.0,80700,0.875191136023416,0.898744438550958,0.867753251014718,0.867753251014718,1301983.02187731,0.0,1.0
1975-06-23,14.25,14.38,14.0,14.12,53600,0.883248844782838,0.891306553542261,0.867753251014718,0.875191136023416,864761.957529413,0.0,1.0
1975-06-24,14.38,14.5,14.25,14.25,39300,0.891306553542261,0.898744438550958,0.883248844782838,0.883248844782838,634051.211397499,0.0,1.0
1975-06-25,14.25,14.38,14.12,14.38,23700,0.883248844782838,0.891306553542261,0.875191136023416,0.891306553542261,382366.761071774,0.0,1.0
1975-06-26,14.12,14.38,14.12,14.25,30300,0.875191136023416,0.891306553542261,0.875191136023416,0.883248844782838,488848.643901888,0.0,1.0
1975-06-27,14.0,14.25,14.0,14.12,27100,0.867753251014718,0.883248844782838,0.867753251014718,0.875191136023416,437221.064347894,0.0,1.0
1975-06-30,13.88,14.12,13.75,14.0,25700,0.860315366006021,0.875191136023416,0.852257657246599,0.867753251014718,414633.998293021,0.0,1.0
1975-07-01,13.5,13.88,13.38,13.88,24200,0.836762063478478,0.860315366006021,0.829324178469781,0.860315366006021,390433.570377086,0.0,1.0
1975-07-02,13.12,13.38,12.88,13.38,42300,0.813208760950936,0.829324178469781,0.798332990933541,0.829324178469781,682452.067229369,0.0,1.0
1975-07-03,13.38,13.38,12.88,13.12,27700,0.829324178469781,0.829324178469781,0.798332990933541,0.813208760950936,446901.235514268,0.0,1.0
1975-07-07,13.12,13.5,13.12,13.38,24200,0.813208760950936,0.836762063478478,0.813208760950936,0.829324178469781,390433.570377086,0.0,1.0
1975-07-08,13.12,13.25,13.0,13.12,12600,0.813208760950936,0.821266469710359,0.805770875942239,0.813208760950936,203283.594493855,0.0,1.0
1975-07-09,13.25,13.5,13.25,13.25,22800,0.821266469710359,0.836762063478478,0.821266469710359,0.821266469710359,367846.504322213,0.0,1.0
1975-07-10,13.5,13.62,13.25,13.25,28900,0.836762063478478,0.844199948487176,0.821266469710359,0.821266469710359,466261.577847016,0.0,1.0
1975-07-11,13.62,13.75,13.5,13.5,18600,0.844199948487176,0.852257657246599,0.836762063478478,0.836762063478478,300085.306157595,0.0,1.0
1975-07-14,13.5,13.75,13.5,13.62,14100,0.836762063478478,0.852257657246599,0.836762063478478,0.844199948487176,227484.02240979,0.0,1.0
1975-07-15,13.62,13.62,13.5,13.5,16000,0.844199948487176,0.844199948487176,0.836762063478478,0.836762063478478,258137.897769974,0.0,1.0
1975-07-16,13.25,13.62,13.25,13.62,14100,0.821266469710359,0.844199948487176,0.821266469710359,0.844199948487176,227484.022409789,0.0,1.0
1975-07-17,13.25,13.75,13.25,13.25,29000,0.821266469710359,0.852257657246599,0.821266469710359,0.821266469710359,467874.939708078,0.0,1.0
1975-07-18,13.38,13.38,13.12,13.25,35500,0.829324178469781,0.829324178469781,0.813208760950936,0.821266469710359,572743.46067713,0.0,1.0
1975-07-21,13.25,13.5,13.25,13.38,16300,0.821266469710359,0.836762063478478,0.821266469710359,0.829324178469781,262977.983353161,0.0,1.0
1975-07-22,12.88,13.25,12.62,13.25,51500,0.798332990933541,0.821266469710359,0.782217573414696,0.821266469710359,830881.358447104,0.0,1.0
1975-07-23,13.0,13.12,12.75,12.88,29700,0.805770875942239,0.813208760950936,0.790275282174119,0.798332990933541,479168.472735514,0.0,1.0
1975-07-24,12.75,13.0,12.75,13.0,15800,0.790275282174119,0.805770875942239,0.790275282174119,0.805770875942239,254911.174047849,0.0,1.0
1975-07-25,13.0,13.0,12.75,12.75,9400,0.805770875942239,0.805770875942239,0.790275282174119,0.790275282174119,151656.01493986,0.0,1.0
1975-07-28,12.75,13.0,12.62,13.0,34700,0.790275282174119,0.805770875942239,0.782217573414696,0.805770875942239,559836.565788631,0.0,1.0
1975-07-29,12.88,12.88,12.62,12.75,15800,0.798332990933541,0.798332990933541,0.782217573414696,0.790275282174119,254911.174047849,0.0,1.0
1975-07-30,12.75,13.0,12.75,12.88,26500,0.790275282174119,0.805770875942239,0.790275282174119,0.798332990933541,427540.893181519,0.0,1.0
1975-07-31,12.5,12.62,12.5,12.62,14900,0.774779688405999,0.782217573414696,0.774779688405999,0.782217573414696,240390.917298288,0.0,1.0
1975-08-01,12.38,12.62,12.38,12.5,11300,0.767341803397301,0.782217573414696,0.767341803397301,0.774779688405999,182309.890300044,0.0,1.0
1975-08-04,12.25,12.5,12.25,12.38,13300,0.759284094637879,0.774779688405999,0.759284094637879,0.767341803397301,214577.127521291,0.0,1.0
1975-08-05,12.25,12.38,12.12,12.25,20000,0.759284094637879,0.767341803397301,0.751226385878456,0.759284094637879,322672.372212467,0.0,1.0
1975-08-06,12.12,12.25,12.0,12.25,15900,0.751226385878456,0.759284094637879,0.743788500869759,0.759284094637879,256524.535908912,0.0,1.0
1975-08-07,12.38,12.88,12.0,12.12,39300,0.767341803397301,0.798332990933541,0.743788500869759,0.751226385878456,634051.211397499,0.0,1.0
1975-08-08,12.38,12.5,12.25,12.38,23800,0.767341803397301,0.774779688405999,0.759284094637879,0.767341803397301,383980.122932836,0.0,1.0
1975-08-11,12.25,12.38,12.12,12.38,21600,0.759284094637879,0.767341803397301,0.751226385878456,0.767341803397301,348486.161989465,0.0,1.0
1975-08-12,12.12,12.38,12.0,12.25,25100,0.751226385878456,0.767341803397301,0.743788500869759,0.759284094637879,404953.827126647,0.0,1.0
1975-08-13,12.25,12.38,12.12,12.12,7000,0.759284094637879,0.767341803397301,0.751226385878456,0.751226385878456,112935.330274364,0.0,1.0
1975-08-14,12.12,12.25,12.12,12.25,18200,0.751226385878456,0.759284094637879,0.751226385878456,0.759284094637879,293631.858713345,0.0,1.0
1975-08-15,12.62,12.75,12.12,12.12,15800,0.782217573414696,0.790275282174119,0.751226385878456,0.751226385878456,254911.174047849,0.0,1.0
1975-08-18,12.25,12.62,12.25,12.62,17500,0.759284094637879,0.782217573414696,0.759284094637879,0.782217573414696,282338.325685909,0.0,1.0
1975-08-19,12.12,12.38,12.12,12.25,23200,0.751226385878456,0.767341803397301,0.751226385878456,0.759284094637879,374299.951766462,0.0,1.0
1975-08-20,11.88,12.12,11.88,12.12,29000,0.736350615861061,0.751226385878456,0.736350615861061,0.751226385878456,467874.939708078,0.0,1.0
1975-08-21,11.75,11.88,11.75,11.88,15700,0.728292907101639,0.736350615861061,0.728292907101639,0.736350615861061,253297.812186787,0.0,1.0
1975-08-22,12.0,12.0,11.75,11.75,21500,0.743788500869759,0.743788500869759,0.728292907101639,0.728292907101639,346872.800128402,0.0,1.0
1975-08-25,11.88,12.12,11.75,12.0,16900,0.736350615861061,0.751226385878456,0.728292907101639,0.743788500869759,272658.154519535,0.0,1.0
1975-08-26,11.75,12.0,11.75,11.88,13600,0.728292907101639,0.743788500869759,0.728292907101639,0.736350615861061,219417.213104478,0.0,1.0
1975-08-27,11.88,12.0,11.75,11.75,14500,0.736350615861061,0.743788500869759,0.728292907101639,0.728292907101639,233937.469854039,0.0,1.0
1975-08-28,12.25,12.38,11.88,11.88,22200,0.759284094637879,0.767341803397301,0.736350615861061,0.736350615861061,358166.333155839,0.0,1.0
1975-08-29,12.25,12.5,12.25,12.25,19800,0.759284094637879,0.774779688405999,0.759284094637879,0.759284094637879,319445.648490343,0.0,1.0
1975-09-02,12.12,12.38,12.12,12.25,21100,0.751226385878456,0.767341803397301,0.751226385878456,0.759284094637879,340419.352684153,0.0,1.0
1975-09-03,12.0,12.12,11.88,12.12,22600,0.743788500869759,0.751226385878456,0.736350615861061,0.751226385878456,364619.780600088,0.0,1.0
1975-09-04,12.12,12.12,12.0,12.0,22300,0.751226385878456,0.751226385878456,0.743788500869759,0.743788500869759,359779.695016901,0.0,1.0
1975-09-05,12.0,12.12,12.0,12.12,18800,0.743788500869759,0.751226385878456,0.743788500869759,0.751226385878456,303312.029879719,0.0,1.0
1975-09-08,11.88,12.0,11.75,12.0,30500,0.736350615861061,0.743788500869759,0.728292907101639,0.743788500869759,492075.367624013,0.0,1.0
1975-09-09,12.0,12.25,11.88,11.88,27300,0.743788500869759,0.759284094637879,0.736350615861061,0.736350615861061,440447.788070018,0.0,1.0
1975-09-10,11.88,12.0,11.88,12.0,9200,0.736350615861061,0.743788500869759,0.736350615861061,0.743788500869759,148429.291217735,0.0,1.0
1975-09-11,11.75,12.0,11.75,11.88,14900,0.728292907101639,0.743788500869759,0.728292907101639,0.736350615861061,240390.917298288,0.0,1.0
1975-09-12,11.88,12.0,11.75,11.75,14100,0.736350615861061,0.743788500869759,0.728292907101639,0.728292907101639,227484.02240979,0.0,1.0
1975-09-15,12.0,12.0,11.75,11.88,14200,0.743788500869759,0.743788500869759,0.728292907101639,0.736350615861061,229097.384270852,0.0,1.0
1975-09-16,11.88,12.0,11.75,12.0,21600,0.736350615861061,0.743788500869759,0.728292907101639,0.743788500869759,348486.161989465,0.0,1.0
1975-09-17,12.0,12.0,11.75,11.88,20000,0.743788500869759,0.743788500869759,0.728292907101639,0.736350615861061,322672.372212467,0.0,1.0
1975-09-18,11.88,12.0,11.88,12.0,22400,0.736350615861061,0.743788500869759,0.736350615861061,0.743788500869759,361393.056877964,0.0,1.0
1975-09-19,12.12,12.12,11.88,11.88,43800,0.751226385878456,0.751226385878456,0.736350615861061,0.736350615861061,706652.495145304,0.0,1.0
1975-09-22,12.25,12.38,12.0,12.12,33000,0.759284094637879,0.767341803397301,0.743788500869759,0.751226385878456,532409.414150571,0.0,1.0
1975-09-23,12.12,12.25,12.0,12.25,15000,0.751226385878456,0.759284094637879,0.743788500869759,0.759284094637879,242004.279159351,0.0,1.0
1975-09-24,12.12,12.25,12.0,12.12,15500,0.751226385878456,0.759284094637879,0.743788500869759,0.751226385878456,250071.088464662,0.0,1.0
1975-09-25,12.0,12.12,12.0,12.12,10900,0.743788500869759,0.751226385878456,0.743788500869759,0.751226385878456,175856.442855795,0.0,1.0
1975-09-26,12.25,12.25,12.0,12.0,11900,0.759284094637879,0.759284094637879,0.743788500869759,0.743788500869759,191990.061466418,0.0,1.0
1975-09-29,12.25,12.38,12.25,12.25,19100,0.759284094637879,0.767341803397301,0.759284094637879,0.759284094637879,308152.115462906,0.0,1.0
1975-09-30,12.0,12.25,12.0,12.25,18900,0.743788500869759,0.759284094637879,0.743788500869759,0.759284094637879,304925.391740782,0.0,1.0
1975-10-01,12.0,12.25,12.0,12.0,14800,0.743788500869759,0.759284094637879,0.743788500869759,0.743788500869759,238777.555437226,0.0,1.0
1975-10-02,12.12,12.25,12.0,12.0,17200,0.751226385878456,0.759284094637879,0.743788500869759,0.743788500869759,277498.240102722,0.0,1.0
1975-10-03,12.12,12.25,12.0,12.12,28200,0.751226385878456,0.759284094637879,0.743788500869759,0.751226385878456,454968.044819579,0.0,1.0
1975-10-06,12.12,12.38,12.12,12.12,22900,0.751226385878456,0.767341803397301,0.751226385878456,0.751226385878456,369459.866183275,0.0,1.0
1975-10-07,12.25,12.38,12.12,12.12,16000,0.759284094637879,0.767341803397301,0.751226385878456,0.751226385878456,258137.897769974,0.0,1.0
1975-10-08,12.12,12.25,12.12,12.25,16600,0.751226385878456,0.759284094637879,0.751226385878456,0.759284094637879,267818.068936348,0.0,1.0
1975-10-09,12.88,12.88,12.12,12.12,62900,0.798332990933541,0.798332990933541,0.751226385878456,0.751226385878456,1014804.61060821,0.0,1.0
1975-10-10,13.0,13.12,12.75,12.88,62400,0.805770875942239,0.813208760950936,0.790275282174119,0.798332990933541,1006737.8013029,0.0,1.0
1975-10-13,13.12,13.12,12.88,13.0,28000,0.813208760950936,0.813208760950936,0.798332990933541,0.805770875942239,451741.321097455,0.0,1.0
1975-10-14,13.0,13.12,12.88,13.12,25100,0.805770875942239,0.813208760950936,0.798332990933541,0.813208760950936,404953.827126647,0.0,1.0
1975-10-15,13.88,13.88,12.88,13.0,34500,0.860315366006021,0.860315366006021,0.798332990933541,0.805770875942239,556609.842066507,0.0,1.0
1975-10-16,13.88,13.88,13.75,13.88,29300,0.860315366006021,0.860315366006021,0.852257657246599,0.860315366006021,472715.025291265,0.0,1.0
1975-10-17,13.38,13.75,13.12,13.75,52700,0.829324178469781,0.852257657246599,0.813208760950936,0.852257657246599,850241.700779852,0.0,1.0
1975-10-20,13.5,13.5,13.12,13.38,35400,0.836762063478478,0.836762063478478,0.813208760950936,0.829324178469781,571130.098816068,0.0,1.0
1975-10-21,13.25,13.62,13.25,13.5,32900,0.821266469710359,0.844199948487176,0.821266469710359,0.836762063478478,530796.052289509,0.0,1.0
1975-10-22,13.25,13.5,13.25,13.25,28900,0.821266469710359,0.836762063478478,0.821266469710359,0.821266469710359,466261.577847015,0.0,1.0
1975-10-23,13.62,13.62,13.38,13.38,34700,0.844199948487176,0.844199948487176,0.829324178469781,0.829324178469781,559836.565788631,0.0,1.0
1975-10-24,13.38,13.75,13.38,13.62,34300,0.829324178469781,0.852257657246599,0.829324178469781,0.844199948487176,553383.118344382,0.0,1.0
1975-10-27,13.75,13.75,13.38,13.38,29200,0.852257657246599,0.852257657246599,0.829324178469781,0.829324178469781,471101.663430202,0.0,1.0
1975-10-28,13.25,13.38,13.12,13.38,67700,0.821266469710359,0.829324178469781,0.813208760950936,0.829324178469781,1092245.9799392,0.0,1.0
1975-10-29,12.62,13.25,12.5,13.25,68200,0.782217573414696,0.821266469710359,0.774779688405999,0.821266469710359,1100312.78924451,0.0,1.0
1975-10-30,12.5,12.62,12.25,12.62,50500,0.774779688405999,0.782217573414696,0.759284094637879,0.782217573414696,814747.73983648,0.0,1.0
1975-10-31,12.88,12.88,12.38,12.5,29900,0.798332990933541,0.798332990933541,0.767341803397301,0.774779688405999,482395.196457639,0.0,1.0
1975-11-03,12.62,12.88,12.5,12.88,33100,0.782217573414696,0.798332990933541,0.774779688405999,0.798332990933541,534022.776011634,0.0,1.0
1975-11-04,12.38,12.75,12.12,12.62,59500,0.767341803397301,0.790275282174119,0.751226385878456,0.782217573414696,959950.307332091,0.0,1.0
1975-11-05,12.25,12.25,12.0,12.25,69700,0.759284094637879,0.759284094637879,0.743788500869759,0.759284094637879,1124513.21716045,0.0,1.0
1975-11-06,12.12,12.25,12.12,12.25,41900,0.751226385878456,0.759284094637879,0.751226385878456,0.759284094637879,675998.61978512,0.0,1.0
1975-11-07,12.12,12.25,12.0,12.12,55700,0.751226385878456,0.759284094637879,0.743788500869759,0.751226385878456,898642.556611722,0.0,1.0
1975-11-10,12.0,12.12,12.0,12.12,53600,0.743788500869759,0.751226385878456,0.743788500869759,0.751226385878456,864761.957529413,0.0,1.0
1975-11-11,12.12,12.5,12.0,12.0,45700,0.751226385878456,0.774779688405999,0.743788500869759,0.743788500869759,737306.370505488,0.0,1.0
1975-11-12,12.88,12.88,12.38,12.38,58100,0.798332990933541,0.798332990933541,0.767341803397301,0.767341803397301,937363.241277218,0.0,1.0
1975-11-13,13.0,13.25,12.88,12.88,63700,0.805770875942239,0.821266469710359,0.798332990933541,0.798332990933541,1027711.50549671,0.0,1.0
1975-11-14,13.12,13.12,12.88,13.0,28200,0.813208760950936,0.813208760950936,0.798332990933541,0.805770875942239,454968.044819579,0.0,1.0
1975-11-17,13.25,13.25,13.0,13.12,37900,0.821266469710359,0.821266469710359,0.805770875942239,0.813208760950936,611464.145342626,0.0,1.0
1975-11-18,13.12,13.38,13.12,13.25,35800,0.813208760950936,0.829324178469781,0.813208760950936,0.821266469710359,577583.546260317,0.0,1.0
1975-11-19,13.25,13.38,13.12,13.12,42400,0.821266469710359,0.829324178469781,0.813208760950936,0.813208760950936,684065.429090431,0.0,1.0
1975-11-20,13.25,13.38,13.25,13.25,32800,0.821266469710359,0.829324178469781,0.821266469710359,0.821266469710359,529182.690428447,0.0,1.0
1975-11-21,13.25,13.38,13.25,13.25,26900,0.821266469710359,0.829324178469781,0.821266469710359,0.821266469710359,433994.340625769,0.0,1.0
1975-11-24,13.25,13.38,13.25,13.25,25800,0.821266469710359,0.829324178469781,0.821266469710359,0.821266469710359,416247.360154083,0.0,1.0
1975-11-25,13.38,13.38,13.12,13.25,28500,0.829324178469781,0.829324178469781,0.813208760950936,0.821266469710359,459808.130402766,0.0,1.0
1975-11-26,13.38,13.5,13.38,13.38,59100,0.829324178469781,0.836762063478478,0.829324178469781,0.829324178469781,953496.859887842,0.0,1.0
1975-11-28,13.38,13.62,13.38,13.38,29600,0.829324178469781,0.844199948487176,0.829324178469781,0.829324178469781,477555.110874452,0.0,1.0
1975-12-01,13.38,13.62,13.38,13.38,37700,0.829324178469781,0.844199948487176,0.829324178469781,0.829324178469781,608237.421620501,0.0,1.0
1975-12-02,13.38,13.5,13.25,13.38,28400,0.829324178469781,0.836762063478478,0.821266469710359,0.829324178469781,458194.768541704,0.0,1.0
1975-12-03,13.12,13.25,13.0,13.25,36900,0.813208760950936,0.821266469710359,0.805770875942239,0.821266469710359,595330.526732003,0.0,1.0
1975-12-04,12.88,13.12,12.75,13.12,30700,0.798332990933541,0.813208760950936,0.790275282174119,0.813208760950936,495302.091346138,0.0,1.0
1975-12-05,12.75,12.88,12.75,12.88,18300,0.790275282174119,0.798332990933541,0.790275282174119,0.798332990933541,295245.220574408,0.0,1.0
1975-12-08,12.75,12.88,12.62,12.75,25400,0.790275282174119,0.798332990933541,0.782217573414696,0.790275282174119,409793.912709834,0.0,1.0
1975-12-09,12.75,12.88,12.62,12.75,21400,0.790275282174119,0.798332990933541,0.782217573414696,0.790275282174119,345259.43826734,0.0,1.0
1975-12-10,13.0,13.0,12.62,12.75,36300,0.805770875942239,0.805770875942239,0.782217573414696,0.790275282174119,585650.355565628,0.0,1.0
1975-12-11,12.75,13.0,12.75,13.0,30400,0.790275282174119,0.805770875942239,0.790275282174119,0.805770875942239,490462.00576295,0.0,1.0
1975-12-12,12.88,12.88,12.75,12.75,27900,0.798332990933541,0.798332990933541,0.790275282174119,0.790275282174119,450127.959236392,0.0,1.0
1975-12-15,12.88,13.0,12.75,12.88,26300,0.798332990933541,0.805770875942239,0.790275282174119,0.798332990933541,424314.169459395,0.0,1.0
1975-12-16,13.0,13.0,12.75,12.88,32200,0.805770875942239,0.805770875942239,0.790275282174119,0.798332990933541,519502.519262072,0.0,1.0
1975-12-17,12.88,13.0,12.88,13.0,36800,0.798332990933541,0.805770875942239,0.798332990933541,0.805770875942239,593717.16487094,0.0,1.0
1975-12-18,13.0,13.12,12.88,12.88,49000,0.805770875942239,0.813208760950936,0.798332990933541,0.798332990933541,790547.311920545,0.0,1.0
1975-12-19,13.38,13.38,13.0,13.0,51900,0.829324178469781,0.829324178469781,0.805770875942239,0.805770875942239,837334.805891353,0.0,1.0
1975-12-22,13.25,13.38,13.12,13.38,60500,0.821266469710359,0.829324178469781,0.813208760950936,0.829324178469781,976083.925942714,0.0,1.0
1975-12-23,13.5,13.5,13.12,13.25,57100,0.836762063478478,0.836762063478478,0.813208760950936,0.821266469710359,921229.622666595,0.0,1.0
1975-12-24,13.75,13.88,13.38,13.5,43800,0.852257657246599,0.860315366006021,0.829324178469781,0.836762063478478,706652.495145304,0.0,1.0
1975-12-26,14.25,14.25,13.75,13.75,50300,0.883248844782838,0.883248844782838,0.852257657246599,0.852257657246599,811521.016114356,0.0,1.0
1975-12-29,14.5,14.62,14.25,14.25,85900,0.898744438550958,0.906182323559656,0.883248844782838,0.883248844782838,1385877.83865255,0.0,1.0
1975-12-30,14.62,14.62,14.12,14.5,56100,0.906182323559656,0.906182323559656,0.875191136023416,0.898744438550958,905096.004055971,0.0,1.0
1975-12-31,15.0,15.0,14.5,14.62,62700,0.929735626087198,0.929735626087198,0.898744438550958,0.906182323559656,1011577.88688609,0.0,1.0
1976-01-02,15.5,15.5,15.0,15.0,84700,0.960726813623438,0.960726813623438,0.929735626087198,0.929735626087198,1366517.4963198,0.0,1.0
1976-01-05,16.0,16.0,15.5,15.5,86700,0.991718001159678,0.991718001159678,0.960726813623438,0.960726813623438,1398784.73354105,0.0,1.0
1976-01-06,15.62,16.0,15.38,16.0,58700,0.968164698632136,0.991718001159678,0.953288928614741,0.991718001159678,947043.412443592,0.0,1.0
1976-01-07,15.5,15.75,15.38,15.62,60000,0.960726813623438,0.976222407391558,0.953288928614741,0.968164698632136,968017.116637403,0.0,1.0
1976-01-08,15.5,15.62,15.38,15.5,42700,0.960726813623438,0.968164698632136,0.953288928614741,0.960726813623438,688905.514673618,0.0,1.0
1976-01-09,15.38,15.62,15.38,15.5,35400,0.953288928614741,0.968164698632136,0.953288928614741,0.960726813623438,571130.098816067,0.0,1.0
1976-01-12,15.62,15.62,15.38,15.38,55500,0.968164698632136,0.968164698632136,0.953288928614741,0.953288928614741,895415.832889597,0.0,1.0
1976-01-13,15.62,15.75,15.5,15.62,48900,0.968164698632136,0.976222407391558,0.960726813623438,0.968164698632136,788933.950059483,0.0,1.0
1976-01-14,16.0,16.0,15.5,15.62,91700,0.991718001159678,0.991718001159678,0.960726813623438,0.968164698632136,1479452.82659416,0.0,1.0
1976-01-15,16.25,16.25,15.88,16.0,72000,1.0072135949278,1.0072135949278,0.984280116150981,0.991718001159678,1161620.53996488,0.0,1.0
1976-01-16,16.62,16.62,16.12,16.25,54100,1.03014707370462,1.03014707370462,0.999155886168376,1.0072135949278,872828.766834721,0.0,1.0
1976-01-19,16.88,17.0,16.5,16.62,73500,1.04626249122346,1.05370037623216,1.02270918869592,1.03014707370462,1185820.96788082,0.0,1.0
1976-01-20,16.75,16.75,16.5,16.75,42800,1.03820478246404,1.03820478246404,1.02270918869592,1.03820478246404,690518.876534679,0.0,1.0
1976-01-21,16.62,16.75,16.38,16.75,39500,1.03014707370462,1.03820478246404,1.01527130368722,1.03820478246404,637277.935119621,0.0,1.0
1976-01-22,16.62,16.75,16.38,16.62,38000,1.03014707370462,1.03820478246404,1.01527130368722,1.03014707370462,613077.507203686,0.0,1.0
1976-01-23,16.88,17.0,16.62,16.62,46800,1.04626249122346,1.05370037623216,1.03014707370462,1.03014707370462,755053.350977174,0.0,1.0
1976-01-26,17.0,17.0,16.62,16.88,75800,1.05370037623216,1.05370037623216,1.03014707370462,1.04626249122346,1222928.29068525,0.0,1.0
1976-01-27,17.0,17.12,16.75,17.0,197100,1.05370037623216,1.06113826124086,1.03820478246404,1.05370037623216,3179936.22815386,0.0,1.0
1976-01-28,17.0,17.38,17.0,17.0,226700,1.05370037623216,1.0772536787597,1.05370037623216,1.05370037623216,3657491.33902831,0.0,1.0
1976-01-29,18.0,18.0,17.12,17.12,204900,1.11568275130464,1.11568275130464,1.06113826124086,1.06113826124086,3305778.45331672,0.0,1.0
1976-01-30,17.75,18.0,17.62,18.0,47800,1.10018715753652,1.11568275130464,1.0921294487771,1.11568275130464,771186.969587796,0.0,1.0
1976-02-02,17.5,17.88,17.5,17.75,61100,1.0846915637684,1.10824486629594,1.0846915637684,1.10018715753652,985764.097109087,0.0,1.0
1976-02-03,17.38,17.62,17.25,17.5,70900,1.0772536787597,1.0921294487771,1.06919597000028,1.0846915637684,1143873.5594932,0.0,1.0
1976-02-04,17.5,17.62,17.25,17.38,65100,1.0846915637684,1.0921294487771,1.06919597000028,1.0772536787597,1050298.57155158,0.0,1.0
1976-02-05,16.88,17.38,16.88,17.38,74200,1.04626249122346,1.0772536787597,1.04626249122346,1.0772536787597,1197114.50090826,0.0,1.0
1976-02-06,16.88,17.0,16.75,16.88,41000,1.04626249122346,1.05370037623216,1.03820478246404,1.04626249122346,661478.363035559,0.0,1.0
1976-02-09,16.88,17.0,16.75,16.88,53200,1.04626249122346,1.05370037623216,1.03820478246404,1.04626249122346,858308.510085164,0.0,1.0
1976-02-10,16.75,16.88,16.5,16.88,101500,1.03820478246404,1.04626249122346,1.02270918869592,1.04626249122346,1637562.28897827,0.0,1.0
1976-02-11,16.5,16.75,16.38,16.75,62100,1.02270918869592,1.03820478246404,1.01527130368722,1.03820478246404,1001897.71571971,0.0,1.0
1976-02-12,16.38,16.62,16.38,16.5,39700,1.01527130368722,1.03014707370462,1.01527130368722,1.02270918869592,640504.658841748,0.0,1.0
1976-02-13,16.5,16.62,16.38,16.38,29200,1.02270918869592,1.03014707370462,1.01527130368722,1.01527130368722,471101.663430202,0.0,1.0
1976-02-17,16.38,16.62,16.38,16.5,28800,1.01527130368722,1.03014707370462,1.01527130368722,1.02270918869592,464648.215985953,0.0,1.0
1976-02-18,16.62,16.88,16.38,16.38,39500,1.03014707370462,1.04626249122346,1.01527130368722,1.01527130368722,637277.935119621,0.0,1.0
1976-02-19,16.88,17.0,16.75,16.75,45800,1.04626249122346,1.05370037623216,1.03820478246404,1.03820478246404,738919.732366551,0.0,1.0
1976-02-20,16.88,16.88,16.62,16.88,35400,1.04626249122346,1.04626249122346,1.03014707370462,1.04626249122346,571130.098816068,0.0,1.0
1976-02-23,16.5,16.75,16.5,16.75,52300,1.02270918869592,1.03820478246404,1.02270918869592,1.03820478246404,843788.253335601,0.0,1.0
1976-02-24,16.88,16.88,16.62,16.62,34200,1.04626249122346,1.04626249122346,1.03014707370462,1.03014707370462,551769.75648332,0.0,1.0
1976-02-25,16.75,16.88,16.5,16.88,26000,1.03820478246404,1.04626249122346,1.02270918869592,1.04626249122346,419474.083876207,0.0,1.0
1976-02-26,16.75,16.88,16.62,16.75,59200,1.03820478246404,1.04626249122346,1.03014707370462,1.03820478246404,955110.221748902,0.0,1.0
1976-02-27,16.75,16.88,16.62,16.75,39400,1.03820478246404,1.04626249122346,1.03014707370462,1.03820478246404,635664.57325856,0.0,1.0
1976-03-01,16.62,16.75,16.5,16.75,46700,1.03014707370462,1.03820478246404,1.02270918869592,1.03820478246404,753439.989116109,0.0,1.0
1976-03-02,16.75,16.88,16.62,16.62,37000,1.03820478246404,1.04626249122346,1.03014707370462,1.03014707370462,596943.888593064,0.0,1.0
1976-03-03,16.5,16.75,16.5,16.75,31200,1.02270918869592,1.03820478246404,1.02270918869592,1.03820478246404,503368.900651448,0.0,1.0
1976-03-04,16.5,16.75,16.5,16.5,21400,1.02270918869592,1.03820478246404,1.02270918869592,1.02270918869592,345259.43826734,0.0,1.0
1976-03-05,16.75,16.75,16.5,16.5,23100,1.03820478246404,1.03820478246404,1.02270918869592,1.02270918869592,372686.589905399,0.0,1.0
1976-03-08,16.62,16.88,16.62,16.75,28800,1.03014707370462,1.04626249122346,1.03014707370462,1.03820478246404,464648.215985951,0.0,1.0
1976-03-09,16.62,16.88,16.62,16.62,31000,1.03014707370462,1.04626249122346,1.03014707370462,1.03014707370462,500142.176929323,0.0,1.0
1976-03-10,16.75,16.88,16.62,16.62,22500,1.03820478246404,1.04626249122346,1.03014707370462,1.03014707370462,363006.418739025,0.0,1.0
1976-03-11,16.75,16.88,16.62,16.75,23000,1.03820478246404,1.04626249122346,1.03014707370462,1.03820478246404,371073.228044337,0.0,1.0
1976-03-12,16.62,16.75,16.5,16.75,34900,1.03014707370462,1.03820478246404,1.02270918869592,1.03820478246404,563063.289510753,0.0,1.0
1976-03-15,16.62,16.75,16.38,16.62,48100,1.03014707370462,1.03820478246404,1.01527130368722,1.03014707370462,776027.055170981,0.0,1.0
1976-03-16,16.38,16.75,16.25,16.62,46100,1.01527130368722,1.03820478246404,1.0072135949278,1.03014707370462,743759.817949738,0.0,1.0
1976-03-17,16.62,16.62,16.38,16.38,21500,1.03014707370462,1.03014707370462,1.01527130368722,1.01527130368722,346872.800128401,0.0,1.0
1976-03-18,16.5,16.75,16.5,16.62,26000,1.02270918869592,1.03820478246404,1.02270918869592,1.03014707370462,419474.083876207,0.0,1.0
1976-03-19,16.62,16.75,16.5,16.5,15500,1.03014707370462,1.03820478246404,1.02270918869592,1.02270918869592,250071.088464661,0.0,1.0
1976-03-22,16.62,16.75,16.5,16.62,30300,1.03014707370462,1.03820478246404,1.02270918869592,1.03014707370462,488848.643901886,0.0,1.0
1976-03-23,16.5,16.62,16.38,16.62,25100,1.02270918869592,1.03014707370462,1.01527130368722,1.03014707370462,404953.827126646,0.0,1.0
1976-03-24,16.38,16.62,16.38,16.5,49500,1.01527130368722,1.03014707370462,1.01527130368722,1.02270918869592,798614.121225858,0.0,1.0
1976-03-25,16.38,16.5,16.25,16.38,28200,1.01527130368722,1.02270918869592,1.0072135949278,1.01527130368722,454968.044819579,0.0,1.0
1976-03-26,16.5,16.62,16.12,16.38,31200,1.02270918869592,1.03014707370462,0.999155886168376,1.01527130368722,503368.900651448,0.0,1.0
1976-03-29,16.5,16.75,16.38,16.5,33400,1.02270918869592,1.03820478246404,1.01527130368722,1.02270918869592,538862.86159482,0.0,1.0
1976-03-30,16.62,16.62,16.38,16.5,20100,1.03014707370462,1.03014707370462,1.01527130368722,1.02270918869592,324285.734073528,0.0,1.0
1976-03-31,16.62,16.62,16.38,16.62,39500,1.03014707370462,1.03014707370462,1.01527130368722,1.03014707370462,637277.935119621,0.0,1.0
1976-04-01,16.5,16.62,16.38,16.62,28900,1.02270918869592,1.03014707370462,1.01527130368722,1.03014707370462,466261.577847015,0.0,1.0
1976-04-02,16.62,16.62,16.38,16.5,41600,1.03014707370462,1.03014707370462,1.01527130368722,1.02270918869592,671158.53420193,0.0,1.0
1976-04-05,16.5,16.62,16.5,16.62,77700,1.02270918869592,1.03014707370462,1.02270918869592,1.03014707370462,1253582.16604543,0.0,1.0
1976-04-06,16.62,16.75,16.38,16.5,75300,1.03014707370462,1.03820478246404,1.01527130368722,1.02270918869592,1214861.48137994,0.0,1.0
1976-04-07,16.75,16.75,16.62,16.62,29800,1.03820478246404,1.03820478246404,1.03014707370462,1.03014707370462,480781.834596576,0.0,1.0
1976-04-08,16.62,16.88,16.62,16.75,29500,1.03014707370462,1.04626249122346,1.03014707370462,1.03820478246404,475941.749013388,0.0,1.0
1976-04-09,16.75,16.88,16.38,16.62,30500,1.03820478246404,1.04626249122346,1.01527130368722,1.03014707370462,492075.367624012,0.0,1.0
1976-04-12,16.62,16.75,16.5,16.75,35300,1.03014707370462,1.03820478246404,1.02270918869592,1.03820478246404,569516.736955003,0.0,1.0
1976-04-13,16.62,16.75,16.62,16.62,18900,1.03014707370462,1.03820478246404,1.03014707370462,1.03014707370462,304925.391740781,0.0,1.0
1976-04-14,16.62,16.75,16.62,16.62,20300,1.03014707370462,1.03820478246404,1.03014707370462,1.03014707370462,327512.457795653,0.0,1.0
1976-04-15,16.75,16.88,16.62,16.62,19000,1.03820478246404,1.04626249122346,1.03014707370462,1.03014707370462,306538.753601844,0.0,1.0
1976-04-19,17.0,17.0,16.62,16.75,23200,1.05370037623216,1.05370037623216,1.03014707370462,1.03820478246404,374299.951766462,0.0,1.0
1976-04-20,17.0,17.12,16.88,17.0,53600,1.05370037623216,1.06113826124086,1.04626249122346,1.05370037623216,864761.957529411,0.0,1.0
1976-04-21,17.0,17.25,16.88,17.0,37700,1.05370037623216,1.06919597000028,1.04626249122346,1.05370037623216,608237.4216205,0.0,1.0
1976-04-22,17.25,17.38,16.88,17.0,42900,1.06919597000028,1.0772536787597,1.04626249122346,1.05370037623216,692132.238395742,0.0,1.0
1976-04-23,17.75,17.75,17.12,17.25,43200,1.10018715753652,1.10018715753652,1.06113826124086,1.06919597000028,696972.323978929,0.0,1.0
1976-04-26,18.0,18.12,17.62,17.75,91400,1.11568275130464,1.12312063631334,1.0921294487771,1.10018715753652,1474612.74101097,0.0,1.0
1976-04-27,17.5,18.0,17.25,18.0,50200,1.0846915637684,1.11568275130464,1.06919597000028,1.11568275130464,809907.654253292,0.0,1.0
1976-04-28,17.38,17.5,17.25,17.5,22500,1.0772536787597,1.0846915637684,1.06919597000028,1.0846915637684,363006.418739026,0.0,1.0
1976-04-29,17.25,17.62,17.12,17.38,35400,1.06919597000028,1.0921294487771,1.06113826124086,1.0772536787597,571130.098816067,0.0,1.0
1976-04-30,17.25,17.5,17.12,17.25,19300,1.06919597000028,1.0846915637684,1.06113826124086,1.06919597000028,311378.839185031,0.0,1.0
1976-05-03,17.25,17.5,17.25,17.25,26000,1.06919597000028,1.0846915637684,1.06919597000028,1.06919597000028,419474.083876207,0.0,1.0
1976-05-04,17.25,17.38,17.25,17.25,43700,1.06919597000028,1.0772536787597,1.06919597000028,1.06919597000028,705039.13328424,0.0,1.0
1976-05-05,17.38,17.5,17.12,17.25,46900,1.0772536787597,1.0846915637684,1.06113826124086,1.06919597000028,756666.712838237,0.0,1.0
1976-05-06,16.88,17.0,16.75,17.0,22700,1.04626249122346,1.05370037623216,1.03820478246404,1.05370037623216,366233.142461151,0.0,1.0
1976-05-07,16.88,16.88,16.75,16.88,28800,1.04626249122346,1.04626249122346,1.03820478246404,1.04626249122346,464648.215985953,0.0,1.0
1976-05-10,16.75,17.0,16.75,16.88,18800,1.03820478246404,1.05370037623216,1.03820478246404,1.04626249122346,303312.029879719,0.0,1.0
1976-05-11,16.62,16.88,16.5,16.75,28400,1.03014707370462,1.04626249122346,1.02270918869592,1.03820478246404,458194.768541702,0.0,1.0
1976-05-12,16.75,16.88,16.62,16.62,22000,1.03820478246404,1.04626249122346,1.03014707370462,1.03014707370462,354939.609433714,0.0,1.0
1976-05-13,16.5,16.75,16.5,16.75,31500,1.02270918869592,1.03820478246404,1.02270918869592,1.03820478246404,508208.986234635,0.0,1.0
1976-05-14,16.88,16.88,16.5,16.5,37900,1.04626249122346,1.04626249122346,1.02270918869592,1.02270918869592,611464.145342626,0.0,1.0
1976-05-17,16.75,17.0,16.75,16.88,25100,1.03820478246404,1.05370037623216,1.03820478246404,1.04626249122346,404953.827126646,0.0,1.0
1976-05-18,16.88,17.0,16.62,16.75,24700,1.04626249122346,1.05370037623216,1.03014707370462,1.03820478246404,398500.379682398,0.0,1.0
1976-05-19,16.75,16.88,16.75,16.88,16100,1.03820478246404,1.04626249122346,1.03820478246404,1.04626249122346,259751.259631036,0.0,1.0
1976-05-20,16.88,16.88,16.62,16.75,21200,1.04626249122346,1.04626249122346,1.03014707370462,1.03820478246404,342032.714545216,0.0,1.0
1976-05-21,17.0,17.0,16.75,16.88,21100,1.05370037623216,1.05370037623216,1.03820478246404,1.04626249122346,340419.352684153,0.0,1.0
1976-05-24,16.88,17.0,16.62,17.0,24000,1.04626249122346,1.05370037623216,1.03014707370462,1.05370037623216,387206.846654961,0.0,1.0
1976-05-25,16.88,16.88,16.62,16.88,24100,1.04626249122346,1.04626249122346,1.03014707370462,1.04626249122346,388820.208516024,0.0,1.0
1976-05-26,17.0,17.0,16.75,16.88,20700,1.05370037623216,1.05370037623216,1.03820478246404,1.04626249122346,333965.905239903,0.0,1.0
1976-05-27,17.0,17.0,16.88,17.0,14600,1.05370037623216,1.05370037623216,1.04626249122346,1.05370037623216,235550.831715101,0.0,1.0
1976-05-28,16.88,17.0,16.88,17.0,20000,1.04626249122346,1.05370037623216,1.04626249122346,1.05370037623216,322672.372212468,0.0,1.0
1976-06-01,16.88,17.0,16.88,16.88,13300,1.04626249122346,1.05370037623216,1.04626249122346,1.04626249122346,214577.127521291,0.0,1.0
1976-06-02,16.75,17.0,16.75,16.88,16200,1.03820478246404,1.05370037623216,1.03820478246404,1.04626249122346,261364.621492098,0.0,1.0
1976-06-03,16.88,17.0,16.75,16.75,18000,1.04626249122346,1.05370037623216,1.03820478246404,1.03820478246404,290405.134991221,0.0,1.0
1976-06-04,16.88,17.0,16.75,16.88,15900,1.04626249122346,1.05370037623216,1.03820478246404,1.04626249122346,256524.535908912,0.0,1.0
1976-06-07,17.0,17.12,16.75,16.88,23600,1.05370037623216,1.06113826124086,1.03820478246404,1.04626249122346,380753.399210711,0.0,1.0
1976-06-08,16.88,17.0,16.88,17.0,15100,1.04626249122346,1.05370037623216,1.04626249122346,1.05370037623216,243617.641020413,0.0,1.0
1976-06-09,16.75,17.0,16.75,16.88,19000,1.03820478246404,1.05370037623216,1.03820478246404,1.04626249122346,306538.753601844,0.0,1.0
1976-06-10,16.75,16.88,16.38,16.75,26500,1.03820478246404,1.04626249122346,1.01527130368722,1.03820478246404,427540.893181519,0.0,1.0
1976-06-11,17.12,17.12,16.75,16.75,25200,1.06113826124086,1.06113826124086,1.03820478246404,1.03820478246404,406567.188987707,0.0,1.0
1976-06-14,17.0,17.12,16.88,17.12,26400,1.05370037623216,1.06113826124086,1.04626249122346,1.06113826124086,425927.531320456,0.0,1.0
1976-06-15,17.0,17.12,17.0,17.0,24100,1.05370037623216,1.06113826124086,1.05370037623216,1.05370037623216,388820.208516023,0.0,1.0
1976-06-16,17.0,17.25,17.0,17.0,23200,1.05370037623216,1.06919597000028,1.05370037623216,1.05370037623216,374299.951766462,0.0,1.0
1976-06-17,17.0,17.25,17.0,17.0,25900,1.05370037623216,1.06919597000028,1.05370037623216,1.05370037623216,417860.722015145,0.0,1.0
1976-06-18,17.12,17.38,17.12,17.12,21700,1.06113826124086,1.0772536787597,1.06113826124086,1.06113826124086,350099.523850526,0.0,1.0
1976-06-21,17.12,17.25,17.0,17.12,17900,1.06113826124086,1.06919597000028,1.05370037623216,1.06113826124086,288791.773130157,0.0,1.0
1976-06-22,17.0,17.25,17.0,17.12,17900,1.05370037623216,1.06919597000028,1.05370037623216,1.06113826124086,288791.773130158,0.0,1.0
1976-06-23,17.0,17.12,17.0,17.0,23100,1.05370037623216,1.06113826124086,1.05370037623216,1.05370037623216,372686.589905399,0.0,1.0
1976-06-24,17.25,17.38,17.0,17.0,21500,1.06919597000028,1.0772536787597,1.05370037623216,1.05370037623216,346872.800128402,0.0,1.0
1976-06-25,17.25,17.38,17.12,17.25,19700,1.06919597000028,1.0772536787597,1.06113826124086,1.06919597000028,317832.28662928,0.0,1.0
1976-06-28,17.38,17.5,17.12,17.25,27500,1.0772536787597,1.0846915637684,1.06113826124086,1.06919597000028,443674.511792143,0.0,1.0
1976-06-29,17.88,18.0,17.38,17.38,55100,1.10824486629594,1.11568275130464,1.0772536787597,1.0772536787597,888962.385445348,0.0,1.0
1976-06-30,17.88,17.88,17.75,17.88,30200,1.10824486629594,1.10824486629594,1.10018715753652,1.10824486629594,487235.282040826,0.0,1.0
1976-07-01,17.88,17.88,17.62,17.88,25900,1.10824486629594,1.10824486629594,1.0921294487771,1.10824486629594,417860.722015146,0.0,1.0
1976-07-02,18.0,18.0,17.75,17.88,35600,1.11568275130464,1.11568275130464,1.10018715753652,1.10824486629594,574356.822538191,0.0,1.0
1976-07-06,18.0,18.5,17.88,18.0,53700,1.11568275130464,1.14667393884088,1.10824486629594,1.11568275130464,866375.319390474,0.0,1.0
1976-07-07,18.5,18.62,18.0,18.0,44500,1.14667393884088,1.15411182384958,1.11568275130464,1.11568275130464,717946.028172739,0.0,1.0
1976-07-08,18.62,18.62,18.38,18.5,41300,1.15411182384958,1.15411182384958,1.13923605383218,1.14667393884088,666318.448618743,0.0,1.0
1976-07-09,18.62,18.62,18.5,18.62,27900,1.15411182384958,1.15411182384958,1.14667393884088,1.15411182384958,450127.95923639,0.0,1.0
1976-07-12,18.88,18.88,18.5,18.62,48500,1.17022724136842,1.17022724136842,1.14667393884088,1.15411182384958,782480.502615234,0.0,1.0
1976-07-13,19.0,19.0,18.75,18.88,70500,1.17766512637712,1.17766512637712,1.162169532609,1.17022724136842,1137420.11204895,0.0,1.0
1976-07-14,19.12,19.25,19.0,19.0,53100,1.18510301138582,1.19316072014524,1.17766512637712,1.17766512637712,856695.148224098,0.0,1.0
1976-07-15,19.0,19.25,18.75,19.12,74000,1.17766512637712,1.19316072014524,1.162169532609,1.18510301138582,1193887.77718613,0.0,1.0
1976-07-16,18.62,18.88,18.62,18.88,21000,1.15411182384958,1.17022724136842,1.15411182384958,1.17022724136842,338805.99082309,0.0,1.0
1976-07-19,18.88,18.88,18.62,18.62,29200,1.17022724136842,1.17022724136842,1.15411182384958,1.15411182384958,471101.663430203,0.0,1.0
1976-07-20,19.0,19.0,18.75,18.88,39100,1.17766512637712,1.17766512637712,1.162169532609,1.17022724136842,630824.487675373,0.0,1.0
1976-07-21,18.88,19.0,18.62,19.0,52900,1.17022724136842,1.17766512637712,1.15411182384958,1.17766512637712,853468.424501977,0.0,1.0
1976-07-22,18.88,18.88,18.62,18.88,26100,1.17022724136842,1.17022724136842,1.15411182384958,1.17022724136842,421087.44573727,0.0,1.0
1976-07-23,19.0,19.0,18.5,18.88,28300,1.17766512637712,1.17766512637712,1.14667393884088,1.17022724136842,456581.406680641,0.0,1.0
1976-07-26,18.75,19.0,18.75,19.0,29100,1.162169532609,1.17766512637712,1.162169532609,1.17766512637712,469488.301569139,0.0,1.0
1976-07-27,18.12,18.88,18.12,18.75,51800,1.12312063631334,1.17022724136842,1.12312063631334,1.162169532609,835721.444030288,0.0,1.0
1976-07-28,18.25,18.25,18.0,18.12,31100,1.13117834507276,1.13117834507276,1.11568275130464,1.12312063631334,501755.538790386,0.0,1.0
1976-07-29,18.25,18.38,18.12,18.25,18500,1.13117834507276,1.13923605383218,1.12312063631334,1.13117834507276,298471.944296532,0.0,1.0
1976-07-30,18.5,18.75,18.12,18.25,44000,1.14667393884088,1.162169532609,1.12312063631334,1.13117834507276,709879.218867427,0.0,1.0
1976-08-02,18.38,18.5,18.38,18.5,28700,1.13923605383218,1.14667393884088,1.13923605383218,1.14667393884088,463034.854124891,0.0,1.0
1976-08-03,18.62,18.88,18.38,18.38,29100,1.15411182384958,1.17022724136842,1.13923605383218,1.13923605383218,469488.301569138,0.0,1.0
1976-08-04,18.88,18.88,18.62,18.62,35300,1.17022724136842,1.17022724136842,1.15411182384958,1.15411182384958,569516.736955005,0.0,1.0
1976-08-05,18.25,18.5,18.25,18.5,18500,1.13117834507276,1.14667393884088,1.13117834507276,1.14667393884088,298471.944296532,0.0,1.0
1976-08-06,18.5,18.5,18.25,18.25,21000,1.14667393884088,1.14667393884088,1.13117834507276,1.13117834507276,338805.99082309,0.0,1.0
1976-08-09,18.5,18.62,18.25,18.5,61600,1.14667393884088,1.15411182384958,1.13117834507276,1.14667393884088,993830.906414398,0.0,1.0
1976-08-10,18.88,18.88,18.38,18.5,30300,1.17022724136842,1.17022724136842,1.13923605383218,1.14667393884088,488848.643901888,0.0,1.0
1976-08-11,18.75,19.0,18.75,18.88,30600,1.162169532609,1.17766512637712,1.162169532609,1.17022724136842,493688.729485074,0.0,1.0
1976-08-12,18.75,18.88,18.75,18.75,38700,1.162169532609,1.17022724136842,1.162169532609,1.162169532609,624371.040231124,0.0,1.0
1976-08-13,18.75,18.88,18.75,18.75,21300,1.162169532609,1.17022724136842,1.162169532609,1.162169532609,343646.076406277,0.0,1.0
1976-08-16,18.75,18.88,18.62,18.75,20900,1.162169532609,1.17022724136842,1.15411182384958,1.162169532609,337192.628962028,0.0,1.0
1976-08-17,19.0,19.12,18.75,18.75,64800,1.17766512637712,1.18510301138582,1.162169532609,1.162169532609,1045458.48596839,0.0,1.0
1976-08-18,19.12,19.12,19.0,19.0,20500,1.18510301138582,1.18510301138582,1.17766512637712,1.17766512637712,330739.181517778,0.0,1.0
1976-08-19,19.12,19.12,18.88,19.12,24100,1.18510301138582,1.18510301138582,1.17022724136842,1.18510301138582,388820.208516022,0.0,1.0
1976-08-20,18.62,18.88,18.25,18.88,86000,1.15411182384958,1.17022724136842,1.13117834507276,1.17022724136842,1387491.20051361,0.0,1.0
1976-08-23,18.5,18.5,18.0,18.5,54200,1.14667393884088,1.14667393884088,1.11568275130464,1.14667393884088,874442.128695785,0.0,1.0
1976-08-24,18.75,18.75,18.25,18.5,50100,1.162169532609,1.162169532609,1.13117834507276,1.14667393884088,808294.29239223,0.0,1.0
1976-08-25,18.88,18.88,18.5,18.75,48700,1.17022724136842,1.17022724136842,1.14667393884088,1.162169532609,785707.226337359,0.0,1.0
1976-08-26,18.88,18.88,18.62,18.88,29100,1.17022724136842,1.17022724136842,1.15411182384958,1.17022724136842,469488.30156914,0.0,1.0
1976-08-27,19.0,19.0,18.62,18.88,22100,1.17766512637712,1.17766512637712,1.15411182384958,1.17022724136842,356552.971294776,0.0,1.0
1976-08-30,19.0,19.12,18.88,19.0,33700,1.17766512637712,1.18510301138582,1.17022724136842,1.17766512637712,543702.947178007,0.0,1.0
1976-08-31,19.12,19.12,18.88,19.0,36400,1.18510301138582,1.18510301138582,1.17022724136842,1.17766512637712,587263.717426689,0.0,1.0
1976-09-01,19.12,19.25,19.0,19.12,35700,1.18510301138582,1.19316072014524,1.17766512637712,1.18510301138582,575970.184399252,0.0,1.0
1976-09-02,19.12,19.38,19.12,19.12,45600,1.18510301138582,1.20121842890466,1.18510301138582,1.18510301138582,735693.008644423,0.0,1.0
1976-09-03,19.38,19.38,19.12,19.12,34800,1.20121842890466,1.20121842890466,1.18510301138582,1.18510301138582,561449.927649694,0.0,1.0
1976-09-07,19.75,19.75,19.12,19.38,62000,1.22415190768148,1.22415190768148,1.18510301138582,1.20121842890466,1000284.35385865,0.0,1.0
1976-09-08,19.75,19.75,19.62,19.75,39200,1.22415190768148,1.22415190768148,1.21609419892206,1.22415190768148,632437.849536435,0.0,1.0
1976-09-09,19.88,19.88,19.62,19.75,39400,1.2322096164409,1.2322096164409,1.21609419892206,1.22415190768148,635664.573258561,0.0,1.0
1976-09-10,20.0,20.0,19.75,19.88,114100,1.2396475014496,1.2396475014496,1.22415190768148,1.2322096164409,1840845.88347212,0.0,1.0
1976-09-13,20.0,20.0,19.88,20.0,41500,1.2396475014496,1.2396475014496,1.2322096164409,1.2396475014496,669545.172340869,0.0,1.0
1976-09-14,20.0,20.0,19.75,20.0,46400,1.2396475014496,1.2396475014496,1.22415190768148,1.2396475014496,748599.903532923,0.0,1.0
1976-09-15,19.88,20.0,19.75,20.0,34600,1.2322096164409,1.2396475014496,1.22415190768148,1.2396475014496,558223.203927569,0.0,1.0
1976-09-16,19.88,20.0,19.75,19.88,36500,1.2322096164409,1.2396475014496,1.22415190768148,1.2322096164409,588877.079287753,0.0,1.0
1976-09-17,19.75,19.88,19.75,19.88,37100,1.22415190768148,1.2322096164409,1.22415190768148,1.2322096164409,598557.250454126,0.0,1.0
1976-09-20,19.88,19.88,19.62,19.75,51200,1.2322096164409,1.2322096164409,1.21609419892206,1.22415190768148,826041.272863917,0.0,1.0
1976-09-21,19.88,20.0,19.62,19.88,47100,1.2322096164409,1.2396475014496,1.21609419892206,1.2322096164409,759893.436560361,0.0,1.0
1976-09-22,19.88,20.0,19.75,19.88,41800,1.2322096164409,1.2396475014496,1.22415190768148,1.2322096164409,674385.257924057,0.0,1.0
1976-09-23,19.88,19.88,19.62,19.88,59600,1.2322096164409,1.2322096164409,1.21609419892206,1.2322096164409,961563.669193153,0.0,1.0
1976-09-24,19.75,19.88,19.5,19.88,36700,1.22415190768148,1.2322096164409,1.20865631391336,1.2322096164409,592103.803009877,0.0,1.0
1976-09-27,19.75,19.88,19.62,19.75,25800,1.22415190768148,1.2322096164409,1.21609419892206,1.22415190768148,416247.360154082,0.0,1.0
1976-09-28,19.62,19.88,19.62,19.75,33200,1.21609419892206,1.2322096164409,1.21609419892206,1.22415190768148,535636.137872694,0.0,1.0
1976-09-29,19.5,19.62,19.38,19.62,37900,1.20865631391336,1.21609419892206,1.20121842890466,1.21609419892206,611464.145342625,0.0,1.0
1976-09-30,19.5,19.62,19.38,19.5,17900,1.20865631391336,1.21609419892206,1.20121842890466,1.20865631391336,288791.773130158,0.0,1.0
1976-10-01,19.38,19.62,19.0,19.5,31300,1.20121842890466,1.21609419892206,1.17766512637712,1.20865631391336,504982.262512512,0.0,1.0
1976-10-04,19.62,19.62,19.5,19.5,27500,1.21609419892206,1.21609419892206,1.20865631391336,1.20865631391336,443674.511792141,0.0,1.0
1976-10-05,19.5,19.75,19.5,19.62,38900,1.20865631391336,1.22415190768148,1.20865631391336,1.21609419892206,627597.763953248,0.0,1.0
1976-10-06,19.5,19.5,19.12,19.5,54000,1.20865631391336,1.20865631391336,1.18510301138582,1.20865631391336,871215.404973661,0.0,1.0
1976-10-07,19.38,19.38,19.12,19.38,54100,1.20121842890466,1.20121842890466,1.18510301138582,1.20121842890466,872828.766834725,0.0,1.0
1976-10-08,19.12,19.38,19.12,19.38,25200,1.18510301138582,1.20121842890466,1.18510301138582,1.20121842890466,406567.188987708,0.0,1.0
1976-10-11,19.12,19.25,19.0,19.12,29900,1.18510301138582,1.19316072014524,1.17766512637712,1.18510301138582,482395.196457637,0.0,1.0
1976-10-12,19.25,19.25,19.0,19.12,27700,1.19316072014524,1.19316072014524,1.17766512637712,1.18510301138582,446901.235514267,0.0,1.0
1976-10-13,19.25,19.25,19.12,19.25,28200,1.19316072014524,1.19316072014524,1.18510301138582,1.19316072014524,454968.044819578,0.0,1.0
1976-10-14,19.25,19.25,19.0,19.25,25100,1.19316072014524,1.19316072014524,1.17766512637712,1.19316072014524,404953.827126646,0.0,1.0
1976-10-15,19.12,19.25,19.0,19.25,32800,1.18510301138582,1.19316072014524,1.17766512637712,1.19316072014524,529182.690428445,0.0,1.0
1976-10-18,19.25,19.38,19.12,19.12,30400,1.19316072014524,1.20121842890466,1.18510301138582,1.18510301138582,490462.00576295,0.0,1.0
1976-10-19,18.62,19.12,18.38,19.12,89400,1.15411182384958,1.18510301138582,1.13923605383218,1.18510301138582,1442345.50378972,0.0,1.0
1976-10-20,18.75,18.88,18.38,18.62,36400,1.162169532609,1.17022724136842,1.13923605383218,1.15411182384958,587263.71742669,0.0,1.0
1976-10-21,18.75,18.88,18.62,18.75,34300,1.162169532609,1.17022724136842,1.15411182384958,1.162169532609,553383.118344381,0.0,1.0
1976-10-22,18.88,18.88,18.62,18.75,24500,1.17022724136842,1.17022724136842,1.15411182384958,1.162169532609,395273.655960273,0.0,1.0
1976-10-25,18.88,18.88,18.75,18.88,21800,1.17022724136842,1.17022724136842,1.162169532609,1.17022724136842,351712.88571159,0.0,1.0
1976-10-26,19.0,19.12,18.75,18.88,25000,1.17766512637712,1.18510301138582,1.162169532609,1.17022724136842,403340.465265584,0.0,1.0
1976-10-27,19.0,19.0,18.75,19.0,23900,1.17766512637712,1.17766512637712,1.162169532609,1.17766512637712,385593.484793898,0.0,1.0
1976-10-28,19.0,19.12,18.88,19.0,24400,1.17766512637712,1.18510301138582,1.17022724136842,1.17766512637712,393660.29409921,0.0,1.0
1976-10-29,19.0,19.0,18.75,19.0,23200,1.17766512637712,1.17766512637712,1.162169532609,1.17766512637712,374299.951766462,0.0,1.0
1976-11-01,19.0,19.12,18.75,19.0,32800,1.17766512637712,1.18510301138582,1.162169532609,1.17766512637712,529182.690428446,0.0,1.0
1976-11-03,19.12,19.12,18.88,19.0,37500,1.18510301138582,1.18510301138582,1.17022724136842,1.17766512637712,605010.697898374,0.0,1.0
1976-11-04,18.75,18.88,18.62,18.88,26200,1.162169532609,1.17022724136842,1.15411182384958,1.17022724136842,422700.807598332,0.0,1.0
1976-11-05,18.75,18.88,18.62,18.75,23400,1.162169532609,1.17022724136842,1.15411182384958,1.162169532609,377526.675488586,0.0,1.0
1976-11-08,18.75,18.75,18.5,18.75,37000,1.162169532609,1.162169532609,1.14667393884088,1.162169532609,596943.888593064,0.0,1.0
1976-11-09,18.75,18.75,18.62,18.75,34300,1.162169532609,1.162169532609,1.15411182384958,1.162169532609,553383.118344381,0.0,1.0
1976-11-10,18.75,18.88,18.62,18.75,30500,1.162169532609,1.17022724136842,1.15411182384958,1.162169532609,492075.367624012,0.0,1.0
1976-11-11,18.75,18.75,18.62,18.75,19400,1.162169532609,1.162169532609,1.15411182384958,1.162169532609,312992.201046093,0.0,1.0
1976-11-12,18.75,18.75,18.62,18.75,28900,1.162169532609,1.162169532609,1.15411182384958,1.162169532609,466261.577847015,0.0,1.0
1976-11-15,18.75,18.75,18.5,18.75,29200,1.162169532609,1.162169532609,1.14667393884088,1.162169532609,471101.663430202,0.0,1.0
1976-11-16,18.5,18.75,18.5,18.75,29000,1.14667393884088,1.162169532609,1.14667393884088,1.162169532609,467874.939708077,0.0,1.0
1976-11-17,18.5,18.62,18.5,18.5,28700,1.14667393884088,1.15411182384958,1.14667393884088,1.14667393884088,463034.85412489,0.0,1.0
1976-11-18,18.75,18.75,18.5,18.5,29100,1.162169532609,1.162169532609,1.14667393884088,1.14667393884088,469488.301569139,0.0,1.0
1976-11-19,18.62,18.75,18.62,18.75,38700,1.15411182384958,1.162169532609,1.15411182384958,1.162169532609,624371.040231122,0.0,1.0
1976-11-22,18.75,18.75,18.5,18.62,38700,1.162169532609,1.162169532609,1.14667393884088,1.15411182384958,624371.040231124,0.0,1.0
1976-11-23,18.62,18.75,18.5,18.75,30200,1.15411182384958,1.162169532609,1.14667393884088,1.162169532609,487235.282040824,0.0,1.0
1976-11-24,18.88,18.88,18.62,18.62,33100,1.17022724136842,1.17022724136842,1.15411182384958,1.15411182384958,534022.776011634,0.0,1.0
1976-11-26,18.75,18.88,18.75,18.88,35000,1.162169532609,1.17022724136842,1.162169532609,1.17022724136842,564676.651371817,0.0,1.0
1976-11-29,19.0,19.0,18.75,18.75,39600,1.17766512637712,1.17766512637712,1.162169532609,1.162169532609,638891.296980685,0.0,1.0
1976-11-30,19.5,19.5,18.88,19.0,71800,1.20865631391336,1.20865631391336,1.17022724136842,1.17766512637712,1158393.81624276,0.0,1.0
1976-12-01,19.75,20.0,19.5,19.5,87300,1.22415190768148,1.2396475014496,1.20865631391336,1.20865631391336,1408464.90470742,0.0,1.0
1976-12-02,19.88,19.88,19.62,19.75,41500,1.2322096164409,1.2322096164409,1.21609419892206,1.22415190768148,669545.17234087,0.0,1.0
1976-12-03,20.12,20.12,19.75,19.88,88900,1.2470853864583,1.2470853864583,1.22415190768148,1.2322096164409,1434278.69448441,0.0,1.0
1976-12-06,20.12,20.25,20.0,20.12,59600,1.2470853864583,1.25514309521772,1.2396475014496,1.2470853864583,961563.66919315,0.0,1.0
1976-12-07,20.0,20.12,19.88,20.12,44700,1.2396475014496,1.2470853864583,1.2322096164409,1.2470853864583,721172.751894864,0.0,1.0
1976-12-08,19.75,20.0,19.75,20.0,35900,1.22415190768148,1.2396475014496,1.22415190768148,1.2396475014496,579196.908121378,0.0,1.0
1976-12-09,19.88,20.0,19.75,19.75,22200,1.2322096164409,1.2396475014496,1.22415190768148,1.22415190768148,358166.333155839,0.0,1.0
1976-12-10,19.88,20.0,19.62,19.88,44400,1.2322096164409,1.2396475014496,1.21609419892206,1.2322096164409,716332.666311678,0.0,1.0
1976-12-13,19.88,19.88,19.75,19.88,34300,1.2322096164409,1.2322096164409,1.22415190768148,1.2322096164409,553383.118344382,0.0,1.0
1976-12-14,19.88,19.88,19.62,19.88,39300,1.2322096164409,1.2322096164409,1.21609419892206,1.2322096164409,634051.211397499,0.0,1.0
1976-12-15,19.88,19.88,19.75,19.88,40600,1.2322096164409,1.2322096164409,1.22415190768148,1.2322096164409,655024.915591309,0.0,1.0
1976-12-16,19.88,20.0,19.75,19.88,122800,1.2322096164409,1.2396475014496,1.22415190768148,1.2322096164409,1981208.36538455,0.0,1.0
1976-12-17,20.0,20.0,19.75,19.88,55700,1.2396475014496,1.2396475014496,1.22415190768148,1.2322096164409,898642.55661172,0.0,1.0
1976-12-20,19.88,20.0,19.75,20.0,60600,1.2322096164409,1.2396475014496,1.22415190768148,1.2396475014496,977697.287803777,0.0,1.0
1976-12-21,19.88,20.0,19.75,19.88,40700,1.2322096164409,1.2396475014496,1.22415190768148,1.2322096164409,656638.277452372,0.0,1.0
1976-12-22,19.88,20.0,19.75,19.88,42000,1.2322096164409,1.2396475014496,1.22415190768148,1.2322096164409,677611.981646182,0.0,1.0
1976-12-23,20.0,20.0,19.62,19.88,36900,1.2396475014496,1.2396475014496,1.21609419892206,1.2322096164409,595330.526732002,0.0,1.0
1976-12-27,20.38,20.5,19.88,20.0,80000,1.26320080397714,1.27063868898584,1.2322096164409,1.2396475014496,1290689.48884987,0.0,1.0
1976-12-28,20.75,20.75,20.0,20.38,74300,1.28613428275396,1.28613428275396,1.2396475014496,1.26320080397714,1198727.86276931,0.0,1.0
1976-12-29,21.0,21.0,20.62,20.75,78400,1.30162987652208,1.30162987652208,1.27807657399454,1.28613428275396,1264875.69907287,0.0,1.0
1976-12-30,20.88,21.0,20.88,21.0,67000,1.29419199151338,1.30162987652208,1.29419199151338,1.30162987652208,1080952.44691177,0.0,1.0
1976-12-31,21.0,21.0,20.88,20.88,44600,1.30162987652208,1.30162987652208,1.29419199151338,1.29419199151338,719559.390033801,0.0,1.0
1977-01-03,21.0,21.12,21.0,21.0,32000,1.30162987652208,1.30906776153078,1.30162987652208,1.30162987652208,516275.795539947,0.0,1.0
1977-01-04,20.88,21.12,20.75,21.0,49300,1.29419199151338,1.30906776153078,1.28613428275396,1.30162987652208,795387.397503732,0.0,1.0
1977-01-05,20.75,21.0,20.75,20.88,27800,1.28613428275396,1.30162987652208,1.28613428275396,1.29419199151338,448514.597375329,0.0,1.0
1977-01-06,21.0,21.0,20.88,20.88,51900,1.30162987652208,1.30162987652208,1.29419199151338,1.29419199151338,837334.805891352,0.0,1.0
1977-01-07,21.25,21.38,21.0,21.0,28000,1.3171254702902,1.32518317904962,1.30162987652208,1.30162987652208,451741.321097454,0.0,1.0
1977-01-10,21.38,21.38,21.12,21.25,33700,1.32518317904962,1.32518317904962,1.30906776153078,1.3171254702902,543702.947178008,0.0,1.0
1977-01-11,21.5,21.5,21.25,21.38,42100,1.33262106405832,1.33262106405832,1.3171254702902,1.32518317904962,679225.343507243,0.0,1.0
1977-01-12,21.25,21.5,21.25,21.5,38500,1.3171254702902,1.33262106405832,1.3171254702902,1.33262106405832,621144.316508999,0.0,1.0
1977-01-13,21.5,21.75,21.25,21.25,24700,1.33262106405832,1.34811665782644,1.3171254702902,1.3171254702902,398500.379682397,0.0,1.0
1977-01-14,21.62,21.75,21.38,21.5,29600,1.34005894906702,1.34811665782644,1.32518317904962,1.33262106405832,477555.11087445,0.0,1.0
1977-01-17,21.75,21.75,21.5,21.62,39000,1.34811665782644,1.34811665782644,1.33262106405832,1.34005894906702,629211.125814311,0.0,1.0
1977-01-18,21.5,21.75,21.38,21.75,26000,1.33262106405832,1.34811665782644,1.32518317904962,1.34811665782644,419474.083876207,0.0,1.0
1977-01-19,21.62,21.75,21.5,21.5,21600,1.34005894906702,1.34811665782644,1.33262106405832,1.33262106405832,348486.161989464,0.0,1.0
1977-01-20,21.62,21.88,21.5,21.62,44200,1.34005894906702,1.35617436658586,1.33262106405832,1.34005894906702,713105.942589551,0.0,1.0
1977-01-21,21.62,21.75,21.5,21.62,25300,1.34005894906702,1.34811665782644,1.33262106405832,1.34005894906702,408180.55084877,0.0,1.0
1977-01-24,21.88,21.88,21.38,21.62,32300,1.35617436658586,1.35617436658586,1.32518317904962,1.34005894906702,521115.881123135,0.0,1.0
1977-01-25,23.12,23.25,21.88,21.88,270800,1.43303251167574,1.44109022043516,1.35617436658586,1.35617436658586,4368983.9197568,0.0,1.0
1977-01-26,23.0,23.25,22.75,23.12,175600,1.42559462666704,1.44109022043516,1.41009903289892,1.43303251167574,2833063.42802546,0.0,1.0
1977-01-27,22.88,23.12,22.75,23.0,153200,1.41815674165834,1.43303251167574,1.41009903289892,1.42559462666704,2471670.3711475,0.0,1.0
1977-01-28,22.88,23.0,22.75,22.88,48100,1.41815674165834,1.42559462666704,1.41009903289892,1.41815674165834,776027.055170984,0.0,1.0
1977-01-31,22.88,22.88,22.75,22.88,78200,1.41815674165834,1.41815674165834,1.41009903289892,1.41815674165834,1261648.97535075,0.0,1.0
1977-02-01,22.88,23.0,22.75,22.88,82500,1.41815674165834,1.42559462666704,1.41009903289892,1.41815674165834,1331023.53537643,0.0,1.0
1977-02-02,22.62,22.88,22.62,22.88,78100,1.4020413241395,1.41815674165834,1.4020413241395,1.41815674165834,1260035.61348968,0.0,1.0
1977-02-03,21.62,22.25,21.5,22.25,162300,1.34005894906702,1.37910784536268,1.33262106405832,1.37910784536268,2618486.30050416,0.0,1.0
1977-02-04,21.75,22.0,21.5,21.62,101700,1.34811665782644,1.36361225159456,1.33262106405832,1.34005894906702,1640789.01270039,0.0,1.0
1977-02-07,21.88,21.88,21.75,21.75,49800,1.35617436658586,1.35617436658586,1.34811665782644,1.34811665782644,803454.206809044,0.0,1.0
1977-02-08,21.88,21.88,21.62,21.88,110900,1.35617436658586,1.35617436658586,1.34005894906702,1.35617436658586,1789218.30391813,0.0,1.0
1977-02-09,21.5,21.88,21.5,21.88,56000,1.33262106405832,1.35617436658586,1.33262106405832,1.35617436658586,903482.642194907,0.0,1.0
1977-02-10,21.5,21.62,21.5,21.5,43500,1.33262106405832,1.34005894906702,1.33262106405832,1.33262106405832,701812.409562116,0.0,1.0
1977-02-11,21.62,21.62,21.5,21.5,50000,1.34005894906702,1.34005894906702,1.33262106405832,1.33262106405832,806680.930531166,0.0,1.0
1977-02-14,21.75,21.75,21.5,21.62,56200,1.34811665782644,1.34811665782644,1.33262106405832,1.34005894906702,906709.365917032,0.0,1.0
1977-02-15,21.88,21.88,21.62,21.75,53300,1.35617436658586,1.35617436658586,1.34005894906702,1.34811665782644,859921.871946226,0.0,1.0
1977-02-16,22.0,22.0,21.75,21.88,42500,1.36361225159456,1.36361225159456,1.34811665782644,1.35617436658586,685678.790951492,0.0,1.0
1977-02-17,21.88,22.0,21.88,22.0,40600,1.35617436658586,1.36361225159456,1.35617436658586,1.36361225159456,655024.915591309,0.0,1.0
1977-02-18,21.88,22.0,21.88,21.88,34700,1.35617436658586,1.36361225159456,1.35617436658586,1.35617436658586,559836.565788631,0.0,1.0
1977-02-22,22.12,22.12,21.88,21.88,37000,1.37105013660326,1.37105013660326,1.35617436658586,1.35617436658586,596943.888593063,0.0,1.0
1977-02-23,22.25,22.25,21.12,22.12,48600,1.37910784536268,1.37910784536268,1.30906776153078,1.37105013660326,784093.864476295,0.0,1.0
1977-02-24,22.25,22.25,22.0,22.25,37000,1.37910784536268,1.37910784536268,1.36361225159456,1.37910784536268,596943.888593064,0.0,1.0
1977-02-25,22.0,22.25,22.0,22.25,31600,1.36361225159456,1.37910784536268,1.36361225159456,1.37910784536268,509822.348095698,0.0,1.0
1977-02-28,22.25,22.25,22.0,22.0,45200,1.37910784536268,1.37910784536268,1.36361225159456,1.36361225159456,729239.561200175,0.0,1.0
1977-03-01,22.25,22.38,22.12,22.25,39100,1.37910784536268,1.3871655541221,1.37105013660326,1.37910784536268,630824.487675373,0.0,1.0
1977-03-02,22.5,22.5,22.25,22.25,39900,1.3946034391308,1.3946034391308,1.37910784536268,1.37910784536268,643731.382563872,0.0,1.0
1977-03-03,22.5,22.5,22.38,22.5,45700,1.3946034391308,1.3946034391308,1.3871655541221,1.3946034391308,737306.370505487,0.0,1.0
1977-03-04,22.5,22.5,22.38,22.5,28100,1.3946034391308,1.3946034391308,1.3871655541221,1.3946034391308,453354.682958516,0.0,1.0
1977-03-07,22.5,22.5,22.38,22.5,58800,1.3946034391308,1.3946034391308,1.3871655541221,1.3946034391308,948656.774304653,0.0,1.0
1977-03-08,22.25,22.62,22.25,22.5,32400,1.37910784536268,1.4020413241395,1.37910784536268,1.3946034391308,522729.242984196,0.0,1.0
1977-03-09,22.5,22.5,22.12,22.25,29400,1.3946034391308,1.3946034391308,1.37105013660326,1.37910784536268,474328.387152326,0.0,1.0
1977-03-10,22.38,22.62,22.25,22.5,52600,1.3871655541221,1.4020413241395,1.37910784536268,1.3946034391308,848628.33891879,0.0,1.0
1977-03-11,22.38,22.5,22.25,22.38,29700,1.3871655541221,1.3946034391308,1.37910784536268,1.3871655541221,479168.472735514,0.0,1.0
1977-03-14,22.12,22.38,22.12,22.38,28000,1.37105013660326,1.3871655541221,1.37105013660326,1.3871655541221,451741.321097453,0.0,1.0
1977-03-15,22.25,22.38,22.0,22.12,23500,1.37910784536268,1.3871655541221,1.36361225159456,1.37105013660326,379140.037349649,0.0,1.0
1977-03-16,22.5,22.5,22.25,22.25,36700,1.3946034391308,1.3946034391308,1.37910784536268,1.37910784536268,592103.803009877,0.0,1.0
1977-03-17,22.5,22.5,22.25,22.5,19600,1.3946034391308,1.3946034391308,1.37910784536268,1.3946034391308,316218.924768218,0.0,1.0
1977-03-18,22.5,22.5,22.38,22.5,37100,1.3946034391308,1.3946034391308,1.3871655541221,1.3946034391308,598557.250454126,0.0,1.0
1977-03-21,22.38,22.5,22.25,22.5,17800,1.3871655541221,1.3946034391308,1.37910784536268,1.3946034391308,287178.411269096,0.0,1.0
1977-03-22,22.25,22.38,22.12,22.38,21700,1.37910784536268,1.3871655541221,1.37105013660326,1.3871655541221,350099.523850527,0.0,1.0
1977-03-23,22.12,22.25,22.12,22.25,17100,1.37105013660326,1.37910784536268,1.37105013660326,1.37910784536268,275884.878241659,0.0,1.0
1977-03-24,22.0,22.25,22.0,22.12,21000,1.36361225159456,1.37910784536268,1.36361225159456,1.37105013660326,338805.99082309,0.0,1.0
1977-03-25,22.12,22.25,22.0,22.0,18600,1.37105013660326,1.37910784536268,1.36361225159456,1.36361225159456,300085.306157594,0.0,1.0
1977-03-28,22.0,22.25,22.0,22.12,27700,1.36361225159456,1.37910784536268,1.36361225159456,1.37105013660326,446901.235514267,0.0,1.0
1977-03-29,22.12,22.25,22.0,22.0,17900,1.37105013660326,1.37910784536268,1.36361225159456,1.36361225159456,288791.773130157,0.0,1.0
1977-03-30,22.0,22.38,22.0,22.12,23700,1.36361225159456,1.3871655541221,1.36361225159456,1.37105013660326,382366.761071773,0.0,1.0
1977-03-31,22.12,22.25,22.0,22.0,22900,1.37105013660326,1.37910784536268,1.36361225159456,1.36361225159456,369459.866183274,0.0,1.0
1977-04-01,22.25,22.25,22.0,22.12,24800,1.37910784536268,1.37910784536268,1.36361225159456,1.37105013660326,400113.741543459,0.0,1.0
1977-04-04,22.25,22.25,22.0,22.25,31800,1.37910784536268,1.37910784536268,1.36361225159456,1.37910784536268,513049.071817822,0.0,1.0
1977-04-05,22.25,22.25,22.0,22.25,21400,1.37910784536268,1.37910784536268,1.36361225159456,1.37910784536268,345259.43826734,0.0,1.0
1977-04-06,22.12,22.25,22.0,22.25,29000,1.37105013660326,1.37910784536268,1.36361225159456,1.37910784536268,467874.939708076,0.0,1.0
1977-04-07,22.25,22.25,22.0,22.12,47300,1.37910784536268,1.37910784536268,1.36361225159456,1.37105013660326,763120.160282484,0.0,1.0
1977-04-11,22.25,22.5,22.25,22.25,31500,1.37910784536268,1.3946034391308,1.37910784536268,1.37910784536268,508208.986234635,0.0,1.0
1977-04-12,22.25,22.38,22.0,22.25,33200,1.37910784536268,1.3871655541221,1.36361225159456,1.37910784536268,535636.137872695,0.0,1.0
1977-04-13,22.25,22.38,22.25,22.25,31900,1.37910784536268,1.3871655541221,1.37910784536268,1.37910784536268,514662.433678885,0.0,1.0
1977-04-14,22.62,22.62,22.25,22.25,66100,1.4020413241395,1.4020413241395,1.37910784536268,1.37910784536268,1066432.1901622,0.0,1.0
1977-04-15,22.5,22.62,22.38,22.62,22900,1.3946034391308,1.4020413241395,1.3871655541221,1.4020413241395,369459.866183275,0.0,1.0
1977-04-18,22.5,22.62,22.38,22.5,20500,1.3946034391308,1.4020413241395,1.3871655541221,1.3946034391308,330739.181517779,0.0,1.0
1977-04-19,22.38,22.62,22.38,22.5,41000,1.3871655541221,1.4020413241395,1.3871655541221,1.3946034391308,661478.363035558,0.0,1.0
1977-04-20,22.5,22.5,22.38,22.38,43500,1.3946034391308,1.3946034391308,1.3871655541221,1.3871655541221,701812.409562116,0.0,1.0
1977-04-21,22.5,22.62,22.38,22.5,30900,1.3946034391308,1.4020413241395,1.3871655541221,1.3946034391308,498528.815068261,0.0,1.0
1977-04-22,22.5,22.5,22.38,22.5,33000,1.3946034391308,1.3946034391308,1.3871655541221,1.3946034391308,532409.414150571,0.0,1.0
1977-04-25,22.5,22.5,22.25,22.5,38300,1.3946034391308,1.3946034391308,1.37910784536268,1.3946034391308,617917.592786874,0.0,1.0
1977-04-26,22.62,22.62,22.38,22.5,30100,1.4020413241395,1.4020413241395,1.3871655541221,1.3946034391308,485621.920179762,0.0,1.0
1977-04-27,22.62,22.62,22.5,22.62,36000,1.4020413241395,1.4020413241395,1.3946034391308,1.4020413241395,580810.269982439,0.0,1.0
1977-04-28,22.62,22.75,22.5,22.62,51600,1.4020413241395,1.41009903289892,1.3946034391308,1.4020413241395,832494.720308163,0.0,1.0
1977-04-29,22.62,22.62,22.5,22.62,43200,1.4020413241395,1.4020413241395,1.3946034391308,1.4020413241395,696972.323978927,0.0,1.0
1977-05-02,22.5,22.62,22.5,22.62,35200,1.3946034391308,1.4020413241395,1.3946034391308,1.4020413241395,567903.375093942,0.0,1.0
1977-05-03,22.75,22.75,22.5,22.5,56800,1.41009903289892,1.41009903289892,1.3946034391308,1.3946034391308,916389.537083406,0.0,1.0
1977-05-04,22.62,22.88,22.62,22.75,88900,1.4020413241395,1.41815674165834,1.4020413241395,1.41009903289892,1434278.69448441,0.0,1.0
1977-05-05,22.25,22.38,22.12,22.38,92500,1.37910784536268,1.3871655541221,1.37105013660326,1.3871655541221,1492359.72148266,0.0,1.0
1977-05-06,22.25,22.38,22.0,22.25,25100,1.37910784536268,1.3871655541221,1.36361225159456,1.37910784536268,404953.827126646,0.0,1.0
1977-05-09,22.38,22.38,22.25,22.25,32600,1.3871655541221,1.3871655541221,1.37910784536268,1.37910784536268,525955.966706322,0.0,1.0
1977-05-10,22.12,22.38,22.12,22.38,18100,1.37105013660326,1.3871655541221,1.37105013660326,1.3871655541221,292018.496852282,0.0,1.0
1977-05-11,22.25,22.25,22.12,22.12,20200,1.37910784536268,1.37910784536268,1.37105013660326,1.37105013660326,325899.095934592,0.0,1.0
1977-05-12,22.25,22.25,22.12,22.25,26900,1.37910784536268,1.37910784536268,1.37105013660326,1.37910784536268,433994.340625768,0.0,1.0
1977-05-13,22.25,22.25,22.12,22.25,20100,1.37910784536268,1.37910784536268,1.37105013660326,1.37910784536268,324285.734073529,0.0,1.0
1977-05-16,22.25,22.38,22.12,22.25,31700,1.37910784536268,1.3871655541221,1.37105013660326,1.37910784536268,511435.70995676,0.0,1.0
1977-05-17,22.38,22.38,22.25,22.25,36100,1.3871655541221,1.3871655541221,1.37910784536268,1.37910784536268,582423.631843504,0.0,1.0
1977-05-18,22.38,22.5,22.25,22.38,22900,1.3871655541221,1.3946034391308,1.37910784536268,1.3871655541221,369459.866183275,0.0,1.0
1977-05-19,22.5,22.5,22.12,22.38,26100,1.3946034391308,1.3946034391308,1.37105013660326,1.3871655541221,421087.445737269,0.0,1.0
1977-05-20,22.25,22.38,22.25,22.38,18300,1.37910784536268,1.3871655541221,1.37910784536268,1.3871655541221,295245.220574407,0.0,1.0
1977-05-23,22.25,22.5,22.25,22.25,27700,1.37910784536268,1.3946034391308,1.37910784536268,1.37910784536268,446901.235514267,0.0,1.0
1977-05-24,22.12,22.25,22.12,22.25,32500,1.37105013660326,1.37910784536268,1.37105013660326,1.37910784536268,524342.604845258,0.0,1.0
1977-05-25,22.12,22.38,22.12,22.12,45600,1.37105013660326,1.3871655541221,1.37105013660326,1.37105013660326,735693.008644424,0.0,1.0
1977-05-26,22.0,22.12,22.0,22.12,24200,1.36361225159456,1.37105013660326,1.36361225159456,1.37105013660326,390433.570377085,0.0,1.0
1977-05-27,22.12,22.25,22.0,22.0,24000,1.37105013660326,1.37910784536268,1.36361225159456,1.36361225159456,387206.84665496,0.0,1.0
1977-05-31,22.12,22.25,22.0,22.12,43100,1.37105013660326,1.37910784536268,1.36361225159456,1.37105013660326,695358.962117865,0.0,1.0
1977-06-01,22.0,22.25,22.0,22.12,26100,1.36361225159456,1.37910784536268,1.36361225159456,1.37105013660326,421087.445737269,0.0,1.0
1977-06-02,22.12,22.12,22.0,22.0,35700,1.37105013660326,1.37105013660326,1.36361225159456,1.36361225159456,575970.184399253,0.0,1.0
1977-06-03,22.0,22.12,22.0,22.12,27800,1.36361225159456,1.37105013660326,1.36361225159456,1.37105013660326,448514.597375329,0.0,1.0
1977-06-06,22.0,22.25,22.0,22.0,26900,1.36361225159456,1.37910784536268,1.36361225159456,1.36361225159456,433994.340625768,0.0,1.0
1977-06-07,22.12,22.25,22.0,22.0,30600,1.37105013660326,1.37910784536268,1.36361225159456,1.36361225159456,493688.729485074,0.0,1.0
1977-06-08,22.25,22.25,22.12,22.12,23700,1.37910784536268,1.37910784536268,1.37105013660326,1.37105013660326,382366.761071773,0.0,1.0
1977-06-09,22.25,22.25,22.0,22.25,15900,1.37910784536268,1.37910784536268,1.36361225159456,1.37910784536268,256524.535908911,0.0,1.0
1977-06-10,22.38,22.38,22.12,22.25,22800,1.3871655541221,1.3871655541221,1.37105013660326,1.37910784536268,367846.504322213,0.0,1.0
1977-06-13,22.38,22.38,22.12,22.38,27900,1.3871655541221,1.3871655541221,1.37105013660326,1.3871655541221,450127.959236392,0.0,1.0
1977-06-14,22.5,22.5,22.25,22.38,54300,1.3946034391308,1.3946034391308,1.37910784536268,1.3871655541221,876055.490556848,0.0,1.0
1977-06-15,22.5,22.62,22.25,22.5,49700,1.3946034391308,1.4020413241395,1.37910784536268,1.3946034391308,801840.84494798,0.0,1.0
1977-06-16,22.75,22.75,22.38,22.5,65300,1.41009903289892,1.41009903289892,1.3871655541221,1.3946034391308,1053525.2952737,0.0,1.0
1977-06-17,22.75,22.88,22.62,22.75,19700,1.41009903289892,1.41815674165834,1.4020413241395,1.41009903289892,317832.28662928,0.0,1.0
1977-06-20,23.25,23.25,22.75,22.75,53300,1.44109022043516,1.44109022043516,1.41009903289892,1.41009903289892,859921.871946224,0.0,1.0
1977-06-21,23.62,23.62,23.5,23.5,72800,1.46402369921198,1.46402369921198,1.45658581420328,1.45658581420328,1174527.43485338,0.0,1.0
1977-06-22,23.62,23.62,23.0,23.62,46900,1.46402369921198,1.46402369921198,1.42559462666704,1.46402369921198,756666.712838234,0.0,1.0
1977-06-23,23.75,23.88,23.38,23.62,45000,1.4720814079714,1.48013911673082,1.44914792919458,1.46402369921198,726012.837478051,0.0,1.0
1977-06-24,23.88,24.0,23.75,23.75,33500,1.48013911673082,1.48757700173952,1.4720814079714,1.4720814079714,540476.223455883,0.0,1.0
1977-06-27,24.0,24.0,23.75,23.88,32600,1.48757700173952,1.48757700173952,1.4720814079714,1.48013911673082,525955.966706321,0.0,1.0
1977-06-28,24.0,24.12,23.88,24.0,81800,1.48757700173952,1.49501488674822,1.48013911673082,1.48757700173952,1319730.00234899,0.0,1.0
1977-06-29,24.12,24.25,23.88,24.0,41800,1.49501488674822,1.50307259550764,1.48013911673082,1.48757700173952,674385.257924055,0.0,1.0
1977-06-30,24.38,24.38,24.12,24.12,39500,1.51113030426706,1.51113030426706,1.49501488674822,1.49501488674822,637277.935119623,0.0,1.0
1977-07-01,24.25,24.38,24.25,24.38,27400,1.50307259550764,1.51113030426706,1.50307259550764,1.51113030426706,442061.14993108,0.0,1.0
1977-07-05,24.38,24.38,24.25,24.25,34400,1.51113030426706,1.51113030426706,1.50307259550764,1.50307259550764,554996.480205444,0.0,1.0
1977-07-06,24.25,24.5,24.25,24.38,30100,1.50307259550764,1.51856818927576,1.50307259550764,1.51113030426706,485621.920179763,0.0,1.0
1977-07-07,24.25,24.5,24.25,24.25,35100,1.50307259550764,1.51856818927576,1.50307259550764,1.50307259550764,566290.013232879,0.0,1.0
1977-07-08,24.38,24.5,24.25,24.25,36000,1.51113030426706,1.51856818927576,1.50307259550764,1.50307259550764,580810.269982441,0.0,1.0
1977-07-11,24.38,24.62,24.25,24.38,45900,1.51113030426706,1.52600607428446,1.50307259550764,1.51113030426706,740533.094227613,0.0,1.0
1977-07-12,24.75,24.75,24.38,24.38,42000,1.53406378304388,1.53406378304388,1.51113030426706,1.51113030426706,677611.981646181,0.0,1.0
1977-07-13,25.0,25.12,24.12,24.75,107600,1.549559376812,1.55699726182069,1.49501488674822,1.53406378304388,1735977.36250307,0.0,1.0
1977-07-15,23.75,23.75,23.25,23.75,499800,1.4720814079714,1.4720814079714,1.44109022043516,1.4720814079714,8063582.58158955,0.0,1.0
1977-07-18,23.12,23.38,22.62,23.38,466500,1.43303251167574,1.44914792919458,1.4020413241395,1.44914792919458,7526333.08185578,0.0,1.0
1977-07-19,23.62,23.62,22.88,23.12,258100,1.46402369921198,1.46402369921198,1.41815674165834,1.43303251167574,4164086.96340188,0.0,1.0
1977-07-20,24.0,24.0,23.5,23.62,102400,1.48757700173952,1.48757700173952,1.45658581420328,1.46402369921198,1652082.54572783,0.0,1.0
1977-07-21,23.88,24.0,23.62,24.0,106800,1.48013911673082,1.48757700173952,1.46402369921198,1.48757700173952,1723070.46761458,0.0,1.0
1977-07-22,24.0,24.0,23.75,23.88,100800,1.48757700173952,1.48757700173952,1.4720814079714,1.48013911673082,1626268.75595083,0.0,1.0
1977-07-25,23.88,23.88,23.62,23.88,73700,1.48013911673082,1.48013911673082,1.46402369921198,1.48013911673082,1189047.69160294,0.0,1.0
1977-07-26,23.75,24.0,23.62,23.88,100200,1.4720814079714,1.48757700173952,1.46402369921198,1.48013911673082,1616588.58478446,0.0,1.0
1977-07-27,23.62,23.88,23.62,23.75,63700,1.46402369921198,1.48013911673082,1.46402369921198,1.4720814079714,1027711.50549671,0.0,1.0
1977-07-28,23.62,23.75,23.5,23.62,93500,1.46402369921198,1.4720814079714,1.45658581420328,1.46402369921198,1508493.34009328,0.0,1.0
1977-07-29,23.62,23.75,23.5,23.62,40100,1.46402369921198,1.4720814079714,1.45658581420328,1.46402369921198,646958.106285995,0.0,1.0
1977-08-01,23.75,23.88,23.5,23.62,55900,1.4720814079714,1.48013911673082,1.45658581420328,1.46402369921198,901869.280333845,0.0,1.0
1977-08-02,23.62,23.75,23.62,23.75,71600,1.46402369921198,1.4720814079714,1.46402369921198,1.4720814079714,1155167.09252063,0.0,1.0
1977-08-03,23.75,23.75,23.62,23.62,82800,1.4720814079714,1.4720814079714,1.46402369921198,1.46402369921198,1335863.62095961,0.0,1.0
1977-08-04,22.88,23.12,22.88,23.12,69300,1.41815674165834,1.43303251167574,1.41815674165834,1.43303251167574,1118059.7697162,0.0,1.0
1977-08-05,22.12,22.88,22.0,22.88,261400,1.37105013660326,1.41815674165834,1.36361225159456,1.41815674165834,4217327.90481694,0.0,1.0
1977-08-08,22.5,22.5,22.12,22.12,120900,1.3946034391308,1.3946034391308,1.37105013660326,1.37105013660326,1950554.49002436,0.0,1.0
1977-08-09,23.0,23.0,22.38,22.5,107700,1.42559462666704,1.42559462666704,1.3871655541221,1.3946034391308,1737590.72436413,0.0,1.0
1977-08-10,23.25,23.5,22.88,23.0,46600,1.44109022043516,1.45658581420328,1.41815674165834,1.42559462666704,751826.627255048,0.0,1.0
1977-08-11,23.38,23.38,23.12,23.25,37700,1.44914792919458,1.44914792919458,1.43303251167574,1.44109022043516,608237.421620501,0.0,1.0
1977-08-12,23.12,23.25,23.0,23.25,26300,1.43303251167574,1.44109022043516,1.42559462666704,1.44109022043516,424314.169459393,0.0,1.0
1977-08-15,23.0,23.12,22.88,23.12,52400,1.42559462666704,1.43303251167574,1.41815674165834,1.43303251167574,845401.615196663,0.0,1.0
1977-08-16,23.0,23.12,22.88,23.0,35900,1.42559462666704,1.43303251167574,1.41815674165834,1.42559462666704,579196.908121378,0.0,1.0
1977-08-17,23.12,23.12,23.0,23.0,44900,1.43303251167574,1.43303251167574,1.42559462666704,1.42559462666704,724399.475616987,0.0,1.0
1977-08-18,22.88,23.12,22.88,23.12,60900,1.41815674165834,1.43303251167574,1.41815674165834,1.43303251167574,982537.373386963,0.0,1.0
1977-08-19,22.38,23.0,22.38,22.88,61800,1.3871655541221,1.42559462666704,1.3871655541221,1.41815674165834,997057.630136525,0.0,1.0
1977-08-22,22.75,22.75,22.38,22.38,48500,1.41009903289892,1.41009903289892,1.3871655541221,1.3871655541221,782480.502615232,0.0,1.0
1977-08-23,22.75,22.75,22.62,22.75,26800,1.41009903289892,1.41009903289892,1.4020413241395,1.41009903289892,432380.978764706,0.0,1.0
1977-08-24,22.5,22.75,22.38,22.75,32300,1.3946034391308,1.41009903289892,1.3871655541221,1.41009903289892,521115.881123134,0.0,1.0
1977-08-25,22.25,22.5,22.25,22.5,35400,1.37910784536268,1.3946034391308,1.37910784536268,1.3946034391308,571130.098816067,0.0,1.0
1977-08-26,22.25,22.38,22.12,22.25,39500,1.37910784536268,1.3871655541221,1.37105013660326,1.37910784536268,637277.935119622,0.0,1.0
1977-08-29,22.25,22.38,22.12,22.25,48700,1.37910784536268,1.3871655541221,1.37105013660326,1.37910784536268,785707.226337357,0.0,1.0
1977-08-30,22.25,22.38,22.12,22.25,24800,1.37910784536268,1.3871655541221,1.37105013660326,1.37910784536268,400113.741543459,0.0,1.0
1977-08-31,22.25,22.38,22.12,22.25,21400,1.37910784536268,1.3871655541221,1.37105013660326,1.37910784536268,345259.43826734,0.0,1.0
1977-09-01,22.38,22.62,22.25,22.25,26200,1.3871655541221,1.4020413241395,1.37910784536268,1.37910784536268,422700.807598332,0.0,1.0
1977-09-02,22.38,22.5,22.25,22.38,19900,1.3871655541221,1.3946034391308,1.37910784536268,1.3871655541221,321059.010351405,0.0,1.0
1977-09-06,22.5,22.5,22.25,22.38,22200,1.3946034391308,1.3946034391308,1.37910784536268,1.3871655541221,358166.333155838,0.0,1.0
1977-09-07,22.38,22.5,22.38,22.5,37300,1.3871655541221,1.3946034391308,1.3871655541221,1.3946034391308,601783.974176252,0.0,1.0
1977-09-08,22.5,22.5,22.38,22.38,33700,1.3946034391308,1.3946034391308,1.3871655541221,1.3871655541221,543702.947178007,0.0,1.0
1977-09-09,22.38,22.62,22.38,22.5,20600,1.3871655541221,1.4020413241395,1.3871655541221,1.3946034391308,332352.543378842,0.0,1.0
1977-09-12,22.5,22.5,22.25,22.38,28300,1.3946034391308,1.3946034391308,1.37910784536268,1.3871655541221,456581.406680641,0.0,1.0
1977-09-13,22.62,22.62,22.38,22.5,24700,1.4020413241395,1.4020413241395,1.3871655541221,1.3946034391308,398500.379682396,0.0,1.0
1977-09-14,22.75,22.75,22.5,22.62,25300,1.41009903289892,1.41009903289892,1.3946034391308,1.4020413241395,408180.550848771,0.0,1.0
1977-09-15,23.25,23.38,22.75,22.75,65000,1.44109022043516,1.44914792919458,1.41009903289892,1.41009903289892,1048685.20969052,0.0,1.0
1977-09-16,23.5,23.62,23.38,23.38,36100,1.45658581420328,1.46402369921198,1.44914792919458,1.44914792919458,582423.631843503,0.0,1.0
1977-09-19,23.38,23.5,23.25,23.5,18700,1.44914792919458,1.45658581420328,1.44109022043516,1.45658581420328,301698.668018657,0.0,1.0
1977-09-20,23.5,23.5,23.25,23.38,22200,1.45658581420328,1.45658581420328,1.44109022043516,1.44914792919458,358166.333155838,0.0,1.0
1977-09-21,23.25,23.5,23.0,23.5,24200,1.44109022043516,1.45658581420328,1.42559462666704,1.45658581420328,390433.570377085,0.0,1.0
1977-09-22,23.25,23.25,22.88,23.25,21000,1.44109022043516,1.44109022043516,1.41815674165834,1.44109022043516,338805.99082309,0.0,1.0
1977-09-23,23.25,23.25,23.0,23.25,17700,1.44109022043516,1.44109022043516,1.42559462666704,1.44109022043516,285565.049408033,0.0,1.0
1977-09-26,23.0,23.25,23.0,23.25,26700,1.42559462666704,1.44109022043516,1.42559462666704,1.44109022043516,430767.616903643,0.0,1.0
1977-09-27,22.88,23.25,22.88,23.0,34800,1.41815674165834,1.44109022043516,1.41815674165834,1.42559462666704,561449.927649693,0.0,1.0
1977-09-28,22.88,23.12,22.88,22.88,26200,1.41815674165834,1.43303251167574,1.41815674165834,1.41815674165834,422700.807598332,0.0,1.0
1977-09-29,23.0,23.0,22.75,22.88,37700,1.42559462666704,1.42559462666704,1.41009903289892,1.41815674165834,608237.4216205,0.0,1.0
1977-09-30,22.88,23.12,22.75,23.0,33500,1.41815674165834,1.43303251167574,1.41009903289892,1.42559462666704,540476.223455883,0.0,1.0
1977-10-03,23.0,23.0,22.88,22.88,25700,1.42559462666704,1.42559462666704,1.41815674165834,1.41815674165834,414633.99829302,0.0,1.0
1977-10-04,23.12,23.12,22.88,23.0,92200,1.43303251167574,1.43303251167574,1.41815674165834,1.42559462666704,1487519.63589947,0.0,1.0
1977-10-05,23.62,23.62,23.0,23.12,55000,1.46402369921198,1.46402369921198,1.42559462666704,1.43303251167574,887349.023584283,0.0,1.0
1977-10-06,24.12,24.12,23.5,23.62,96400,1.49501488674822,1.49501488674822,1.45658581420328,1.46402369921198,1555280.83406409,0.0,1.0
1977-10-07,24.0,24.25,24.0,24.12,46300,1.48757700173952,1.50307259550764,1.48757700173952,1.49501488674822,746986.541671861,0.0,1.0
1977-10-10,24.0,24.12,23.88,24.0,39700,1.48757700173952,1.49501488674822,1.48013911673082,1.48757700173952,640504.658841747,0.0,1.0
1977-10-11,23.75,24.12,23.75,24.0,39400,1.4720814079714,1.49501488674822,1.4720814079714,1.48757700173952,635664.57325856,0.0,1.0
1977-10-12,23.75,23.88,23.62,23.75,48500,1.4720814079714,1.48013911673082,1.46402369921198,1.4720814079714,782480.502615232,0.0,1.0
1977-10-13,23.0,23.62,23.0,23.62,214700,1.42559462666704,1.46402369921198,1.42559462666704,1.46402369921198,3463887.91570083,0.0,1.0
1977-10-14,23.0,23.12,22.75,23.0,64100,1.42559462666704,1.43303251167574,1.41009903289892,1.42559462666704,1034164.95294096,0.0,1.0
1977-10-17,23.25,23.38,23.0,23.0,33300,1.44109022043516,1.44914792919458,1.42559462666704,1.42559462666704,537249.499733757,0.0,1.0
1977-10-18,23.62,23.88,23.5,23.5,33100,1.46402369921198,1.48013911673082,1.45658581420328,1.45658581420328,534022.776011632,0.0,1.0
1977-10-19,23.5,23.75,23.38,23.62,20900,1.45658581420328,1.4720814079714,1.44914792919458,1.46402369921198,337192.628962028,0.0,1.0
1977-10-20,23.5,23.5,23.25,23.5,29200,1.45658581420328,1.45658581420328,1.44109022043516,1.45658581420328,471101.663430202,0.0,1.0
1977-10-21,23.5,23.5,23.12,23.5,23800,1.45658581420328,1.45658581420328,1.43303251167574,1.45658581420328,383980.122932836,0.0,1.0
1977-10-24,23.5,23.62,23.38,23.5,31100,1.45658581420328,1.46402369921198,1.44914792919458,1.45658581420328,501755.538790386,0.0,1.0
1977-10-25,23.0,23.5,22.88,23.5,68300,1.42559462666704,1.45658581420328,1.41815674165834,1.45658581420328,1101926.15110557,0.0,1.0
1977-10-26,23.12,23.12,22.88,23.0,38200,1.43303251167574,1.43303251167574,1.41815674165834,1.42559462666704,616304.230925811,0.0,1.0
1977-10-27,23.5,23.5,23.0,23.12,45900,1.45658581420328,1.45658581420328,1.42559462666704,1.43303251167574,740533.094227612,0.0,1.0
1977-10-28,23.62,23.75,23.5,23.5,22800,1.46402369921198,1.4720814079714,1.45658581420328,1.45658581420328,367846.504322212,0.0,1.0
1977-10-31,23.5,23.75,23.5,23.62,29300,1.45658581420328,1.4720814079714,1.45658581420328,1.46402369921198,472715.025291264,0.0,1.0
1977-11-01,23.62,23.75,23.5,23.5,45200,1.46402369921198,1.4720814079714,1.45658581420328,1.45658581420328,729239.561200174,0.0,1.0
1977-11-02,23.12,23.25,23.0,23.25,116100,1.43303251167574,1.44109022043516,1.42559462666704,1.44109022043516,1873113.12069337,0.0,1.0
1977-11-03,23.0,23.25,23.0,23.12,99700,1.42559462666704,1.44109022043516,1.42559462666704,1.43303251167574,1608521.77547915,0.0,1.0
1977-11-04,23.38,23.38,23.12,23.12,35600,1.44914792919458,1.44914792919458,1.43303251167574,1.43303251167574,574356.822538192,0.0,1.0
1977-11-07,23.38,23.5,23.25,23.38,34900,1.44914792919458,1.45658581420328,1.44109022043516,1.44914792919458,563063.289510756,0.0,1.0
1977-11-08,23.38,23.5,23.38,23.38,37000,1.44914792919458,1.45658581420328,1.44914792919458,1.44914792919458,596943.888593065,0.0,1.0
1977-11-09,23.25,23.5,23.25,23.38,29200,1.44109022043516,1.45658581420328,1.44109022043516,1.44914792919458,471101.663430202,0.0,1.0
1977-11-10,24.0,24.0,23.38,23.38,213200,1.48757700173952,1.48757700173952,1.44914792919458,1.44914792919458,3439687.4877849,0.0,1.0
1977-11-11,24.25,24.25,24.0,24.0,63600,1.50307259550764,1.50307259550764,1.48757700173952,1.48757700173952,1026098.14363564,0.0,1.0
1977-11-14,24.25,24.25,24.0,24.25,49500,1.50307259550764,1.50307259550764,1.48757700173952,1.50307259550764,798614.121225856,0.0,1.0
1977-11-15,24.12,24.38,24.0,24.25,55000,1.49501488674822,1.51113030426706,1.48757700173952,1.50307259550764,887349.023584283,0.0,1.0
1977-11-16,24.38,25.38,24.12,24.12,56100,1.51113030426706,1.57311267933954,1.49501488674822,1.49501488674822,905096.004055971,0.0,1.0
1977-11-17,24.38,24.62,24.25,24.38,29300,1.51113030426706,1.52600607428446,1.50307259550764,1.51113030426706,472715.025291265,0.0,1.0
1977-11-18,24.5,24.5,24.25,24.38,27500,1.51856818927576,1.51856818927576,1.50307259550764,1.51113030426706,443674.511792142,0.0,1.0
1977-11-21,24.25,24.5,24.25,24.5,17400,1.50307259550764,1.51856818927576,1.50307259550764,1.51856818927576,280724.963824846,0.0,1.0
1977-11-22,24.5,24.5,24.25,24.25,30100,1.51856818927576,1.51856818927576,1.50307259550764,1.50307259550764,485621.920179763,0.0,1.0
1977-11-23,24.75,24.75,24.5,24.5,31800,1.53406378304388,1.53406378304388,1.51856818927576,1.51856818927576,513049.071817822,0.0,1.0
1977-11-25,25.0,25.0,24.62,24.75,74000,1.549559376812,1.549559376812,1.52600607428446,1.53406378304388,1193887.77718613,0.0,1.0
1977-11-28,25.0,25.5,24.88,25.0,63400,1.549559376812,1.58055056434824,1.5421214918033,1.549559376812,1022871.41991352,0.0,1.0
1977-11-29,25.0,25.0,24.88,25.0,77500,1.549559376812,1.549559376812,1.5421214918033,1.549559376812,1250355.44232331,0.0,1.0
1977-11-30,25.0,25.0,24.62,25.0,85700,1.549559376812,1.549559376812,1.52600607428446,1.549559376812,1382651.11493042,0.0,1.0
1977-12-01,25.12,25.5,25.0,25.0,129300,1.55699726182069,1.58055056434824,1.549559376812,1.549559376812,2086076.88635361,0.0,1.0
1977-12-02,25.5,25.75,25.12,25.12,116100,1.58055056434824,1.59604615811636,1.55699726182069,1.55699726182069,1873113.12069337,0.0,1.0
1977-12-05,25.5,25.5,25.12,25.5,112100,1.58055056434824,1.58055056434824,1.55699726182069,1.58055056434824,1808578.64625088,0.0,1.0
1977-12-06,25.0,25.5,25.0,25.5,70700,1.549559376812,1.58055056434824,1.549559376812,1.58055056434824,1140646.83577107,0.0,1.0
1977-12-07,25.0,25.12,24.75,25.0,65800,1.549559376812,1.55699726182069,1.53406378304388,1.549559376812,1061592.10457902,0.0,1.0
1977-12-08,24.88,25.12,24.75,25.0,30700,1.5421214918033,1.55699726182069,1.53406378304388,1.549559376812,495302.091346138,0.0,1.0
1977-12-09,24.88,24.88,24.75,24.88,46800,1.5421214918033,1.5421214918033,1.53406378304388,1.5421214918033,755053.350977174,0.0,1.0
1977-12-12,24.62,24.88,24.62,24.88,29900,1.52600607428446,1.5421214918033,1.52600607428446,1.5421214918033,482395.196457637,0.0,1.0
1977-12-13,24.62,24.62,24.5,24.62,40900,1.52600607428446,1.52600607428446,1.51856818927576,1.52600607428446,659865.001174494,0.0,1.0
1977-12-14,24.75,24.75,24.38,24.62,50300,1.53406378304388,1.53406378304388,1.51113030426706,1.52600607428446,811521.016114354,0.0,1.0
1977-12-15,24.62,24.88,24.62,24.75,61300,1.52600607428446,1.5421214918033,1.52600607428446,1.53406378304388,988990.82083121,0.0,1.0
1977-12-16,24.88,25.0,24.75,24.75,36100,1.5421214918033,1.549559376812,1.53406378304388,1.53406378304388,582423.631843504,0.0,1.0
1977-12-19,25.12,25.12,24.88,24.88,51200,1.55699726182069,1.55699726182069,1.5421214918033,1.5421214918033,826041.272863919,0.0,1.0
1977-12-20,25.12,25.12,24.88,25.12,42200,1.55699726182069,1.55699726182069,1.5421214918033,1.55699726182069,680838.705368309,0.0,1.0
1977-12-21,25.38,25.5,25.12,25.12,66200,1.57311267933954,1.58055056434824,1.55699726182069,1.55699726182069,1068045.55202327,0.0,1.0
1977-12-22,25.25,25.5,25.25,25.38,36200,1.56505497058012,1.58055056434824,1.56505497058012,1.57311267933954,584036.993704565,0.0,1.0
1977-12-23,25.25,25.38,25.12,25.25,42500,1.56505497058012,1.57311267933954,1.55699726182069,1.56505497058012,685678.790951492,0.0,1.0
1977-12-27,25.25,25.38,25.12,25.25,30500,1.56505497058012,1.57311267933954,1.55699726182069,1.56505497058012,492075.367624012,0.0,1.0
1977-12-28,25.38,25.38,25.0,25.25,27100,1.57311267933954,1.57311267933954,1.549559376812,1.56505497058012,437221.064347893,0.0,1.0
1977-12-29,25.25,25.38,25.12,25.38,31500,1.56505497058012,1.57311267933954,1.55699726182069,1.57311267933954,508208.986234635,0.0,1.0
1977-12-30,25.38,25.38,25.25,25.25,16900,1.57311267933954,1.57311267933954,1.56505497058012,1.56505497058012,272658.154519535,0.0,1.0
1978-01-03,25.12,25.38,25.12,25.38,22300,1.55699726182069,1.57311267933954,1.55699726182069,1.57311267933954,359779.695016902,0.0,1.0
1978-01-04,25.25,25.38,25.12,25.12,24100,1.56505497058012,1.57311267933954,1.55699726182069,1.55699726182069,388820.208516023,0.0,1.0
1978-01-05,25.12,25.38,25.12,25.25,37400,1.55699726182069,1.57311267933954,1.55699726182069,1.56505497058012,603397.336037316,0.0,1.0
1978-01-06,24.62,25.88,24.5,25.12,33100,1.52600607428446,1.60410386687578,1.51856818927576,1.55699726182069,534022.776011632,0.0,1.0
1978-01-09,24.25,24.5,24.25,24.5,55600,1.50307259550764,1.51856818927576,1.50307259550764,1.51856818927576,897029.194750658,0.0,1.0
1978-01-10,23.88,24.5,23.62,24.25,56900,1.48013911673082,1.51856818927576,1.46402369921198,1.50307259550764,918002.89894447,0.0,1.0
1978-01-11,23.75,23.75,23.0,23.75,55300,1.4720814079714,1.4720814079714,1.42559462666704,1.4720814079714,892189.109167471,0.0,1.0
1978-01-12,24.0,24.25,23.62,23.75,54200,1.48757700173952,1.50307259550764,1.46402369921198,1.4720814079714,874442.128695785,0.0,1.0
1978-01-13,24.12,24.38,24.0,24.0,27200,1.49501488674822,1.51113030426706,1.48757700173952,1.48757700173952,438834.426208954,0.0,1.0
1978-01-16,24.25,24.5,24.0,24.12,35500,1.50307259550764,1.51856818927576,1.48757700173952,1.49501488674822,572743.460677129,0.0,1.0
1978-01-17,24.38,24.5,24.25,24.25,32700,1.51113030426706,1.51856818927576,1.50307259550764,1.50307259550764,527569.328567384,0.0,1.0
1978-01-18,24.5,24.5,24.25,24.38,34200,1.51856818927576,1.51856818927576,1.50307259550764,1.51113030426706,551769.756483319,0.0,1.0
1978-01-19,24.62,24.62,24.25,24.5,46500,1.52600607428446,1.52600607428446,1.50307259550764,1.51856818927576,750213.265393985,0.0,1.0
1978-01-20,24.5,24.62,24.38,24.62,15900,1.51856818927576,1.52600607428446,1.51113030426706,1.52600607428446,256524.535908911,0.0,1.0
1978-01-23,25.0,25.0,24.5,24.5,44000,1.549559376812,1.549559376812,1.51856818927576,1.51856818927576,709879.218867427,0.0,1.0
1978-01-24,23.88,25.0,23.75,25.0,143200,1.48013911673082,1.549559376812,1.4720814079714,1.549559376812,2310334.18504127,0.0,1.0
1978-01-25,23.88,23.88,23.38,23.88,65500,1.48013911673082,1.48013911673082,1.44914792919458,1.48013911673082,1056752.01899583,0.0,1.0
1978-01-26,23.5,23.88,23.5,23.88,38300,1.45658581420328,1.48013911673082,1.45658581420328,1.48013911673082,617917.592786874,0.0,1.0
1978-01-27,23.62,23.62,23.38,23.5,34700,1.46402369921198,1.46402369921198,1.44914792919458,1.45658581420328,559836.565788629,0.0,1.0
1978-01-30,23.62,23.62,23.38,23.62,76500,1.46402369921198,1.46402369921198,1.44914792919458,1.46402369921198,1234221.82371268,0.0,1.0
1978-01-31,23.38,23.62,23.25,23.62,60700,1.44914792919458,1.46402369921198,1.44109022043516,1.46402369921198,979310.649664839,0.0,1.0
1978-02-01,23.5,23.5,23.25,23.38,48400,1.45658581420328,1.45658581420328,1.44109022043516,1.44914792919458,780867.14075417,0.0,1.0
1978-02-02,23.0,23.0,22.88,23.0,45100,1.42559462666704,1.42559462666704,1.41815674165834,1.42559462666704,727626.199339113,0.0,1.0
1978-02-03,23.0,23.0,22.88,23.0,28400,1.42559462666704,1.42559462666704,1.41815674165834,1.42559462666704,458194.768541703,0.0,1.0
1978-02-06,22.75,23.0,22.62,23.0,55000,1.41009903289892,1.42559462666704,1.4020413241395,1.42559462666704,887349.023584284,0.0,1.0
1978-02-07,23.0,23.0,22.88,22.88,16900,1.42559462666704,1.42559462666704,1.41815674165834,1.41815674165834,272658.154519535,0.0,1.0
1978-02-08,22.88,23.0,22.75,23.0,34000,1.41815674165834,1.42559462666704,1.41009903289892,1.42559462666704,548543.032761195,0.0,1.0
1978-02-09,22.75,22.88,22.62,22.88,32000,1.41009903289892,1.41815674165834,1.4020413241395,1.41815674165834,516275.795539947,0.0,1.0
1978-02-10,22.75,22.88,22.62,22.75,50600,1.41009903289892,1.41815674165834,1.4020413241395,1.41009903289892,816361.101697541,0.0,1.0
1978-02-13,22.75,22.88,22.75,22.75,23900,1.41009903289892,1.41815674165834,1.41009903289892,1.41009903289892,385593.484793898,0.0,1.0
1978-02-14,22.88,22.88,22.75,22.75,31700,1.41815674165834,1.41815674165834,1.41009903289892,1.41009903289892,511435.709956761,0.0,1.0
1978-02-15,22.88,23.0,22.88,22.88,25000,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,403340.465265584,0.0,1.0
1978-02-16,22.88,23.0,22.88,22.88,18800,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,303312.029879719,0.0,1.0
1978-02-17,22.88,23.0,22.88,22.88,40500,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,653411.553730247,0.0,1.0
1978-02-21,22.62,23.0,22.5,22.88,102700,1.4020413241395,1.42559462666704,1.3946034391308,1.41815674165834,1656922.63131101,0.0,1.0
1978-02-22,22.88,22.88,22.5,22.62,30400,1.41815674165834,1.41815674165834,1.3946034391308,1.4020413241395,490462.005762951,0.0,1.0
1978-02-23,22.75,22.88,22.62,22.88,23100,1.41009903289892,1.41815674165834,1.4020413241395,1.41815674165834,372686.589905399,0.0,1.0
1978-02-24,22.62,23.0,22.62,22.75,22300,1.4020413241395,1.42559462666704,1.4020413241395,1.41009903289892,359779.6950169,0.0,1.0
1978-02-27,22.88,22.88,22.62,22.62,22800,1.41815674165834,1.41815674165834,1.4020413241395,1.4020413241395,367846.504322213,0.0,1.0
1978-02-28,22.75,22.88,22.62,22.88,21000,1.41009903289892,1.41815674165834,1.4020413241395,1.41815674165834,338805.99082309,0.0,1.0
1978-03-01,22.88,22.88,22.62,22.75,51700,1.41815674165834,1.41815674165834,1.4020413241395,1.41009903289892,834108.082169228,0.0,1.0
1978-03-02,22.75,22.88,22.75,22.88,24300,1.41009903289892,1.41815674165834,1.41009903289892,1.41815674165834,392046.932238147,0.0,1.0
1978-03-03,22.88,22.88,22.75,22.75,34300,1.41815674165834,1.41815674165834,1.41009903289892,1.41009903289892,553383.118344382,0.0,1.0
1978-03-06,22.88,22.88,22.75,22.88,33100,1.41815674165834,1.41815674165834,1.41009903289892,1.41815674165834,534022.776011634,0.0,1.0
1978-03-07,23.0,23.0,22.75,22.88,37600,1.42559462666704,1.42559462666704,1.41009903289892,1.41815674165834,606624.059759438,0.0,1.0
1978-03-08,23.12,23.12,22.88,23.0,25600,1.43303251167574,1.43303251167574,1.41815674165834,1.42559462666704,413020.636431957,0.0,1.0
1978-03-09,23.12,23.12,22.88,23.12,23500,1.43303251167574,1.43303251167574,1.41815674165834,1.43303251167574,379140.037349648,0.0,1.0
1978-03-10,23.0,23.25,23.0,23.12,20700,1.42559462666704,1.44109022043516,1.42559462666704,1.43303251167574,333965.905239903,0.0,1.0
1978-03-13,23.12,23.25,23.0,23.0,19700,1.43303251167574,1.44109022043516,1.42559462666704,1.42559462666704,317832.286629279,0.0,1.0
1978-03-14,23.0,23.12,22.88,23.12,15100,1.42559462666704,1.43303251167574,1.41815674165834,1.43303251167574,243617.641020413,0.0,1.0
1978-03-15,23.12,23.12,23.0,23.0,20900,1.43303251167574,1.43303251167574,1.42559462666704,1.42559462666704,337192.628962027,0.0,1.0
1978-03-16,23.38,23.38,23.12,23.12,35800,1.44914792919458,1.44914792919458,1.43303251167574,1.43303251167574,577583.546260317,0.0,1.0
1978-03-17,22.75,23.38,22.62,23.38,116200,1.41009903289892,1.44914792919458,1.4020413241395,1.44914792919458,1874726.48255443,0.0,1.0
1978-03-20,23.0,23.12,22.75,22.75,50000,1.42559462666704,1.43303251167574,1.41009903289892,1.41009903289892,806680.930531167,0.0,1.0
1978-03-21,23.0,23.0,22.88,23.0,20000,1.42559462666704,1.42559462666704,1.41815674165834,1.42559462666704,322672.372212467,0.0,1.0
1978-03-22,23.12,23.12,22.88,23.0,20600,1.43303251167574,1.43303251167574,1.41815674165834,1.42559462666704,332352.54337884,0.0,1.0
1978-03-23,23.0,23.12,22.88,23.12,13300,1.42559462666704,1.43303251167574,1.41815674165834,1.43303251167574,214577.127521291,0.0,1.0
1978-03-27,22.88,23.0,22.88,23.0,15900,1.41815674165834,1.42559462666704,1.41815674165834,1.42559462666704,256524.535908912,0.0,1.0
1978-03-28,23.0,23.0,22.75,22.88,20200,1.42559462666704,1.42559462666704,1.41009903289892,1.41815674165834,325899.095934592,0.0,1.0
1978-03-29,23.0,23.0,22.88,23.0,49300,1.42559462666704,1.42559462666704,1.41815674165834,1.42559462666704,795387.397503731,0.0,1.0
1978-03-30,23.0,23.12,23.0,23.0,20800,1.42559462666704,1.43303251167574,1.42559462666704,1.42559462666704,335579.267100966,0.0,1.0
1978-03-31,23.25,23.25,23.0,23.0,24200,1.44109022043516,1.44109022043516,1.42559462666704,1.42559462666704,390433.570377085,0.0,1.0
1978-04-03,23.12,23.38,23.12,23.25,25500,1.43303251167574,1.44914792919458,1.43303251167574,1.44109022043516,411407.274570895,0.0,1.0
1978-04-04,23.12,23.25,23.0,23.12,19900,1.43303251167574,1.44109022043516,1.42559462666704,1.43303251167574,321059.010351404,0.0,1.0
1978-04-05,23.0,23.25,22.88,23.12,59500,1.42559462666704,1.44109022043516,1.41815674165834,1.43303251167574,959950.307332089,0.0,1.0
1978-04-06,23.0,23.25,23.0,23.0,28600,1.42559462666704,1.44109022043516,1.42559462666704,1.42559462666704,461421.492263828,0.0,1.0
1978-04-07,23.12,23.12,22.88,23.0,22800,1.43303251167574,1.43303251167574,1.41815674165834,1.42559462666704,367846.504322212,0.0,1.0
1978-04-10,23.12,23.25,23.0,23.12,46800,1.43303251167574,1.44109022043516,1.42559462666704,1.43303251167574,755053.350977171,0.0,1.0
1978-04-11,22.88,23.12,22.88,23.12,52900,1.41815674165834,1.43303251167574,1.41815674165834,1.43303251167574,853468.424501976,0.0,1.0
1978-04-12,22.88,23.12,22.88,22.88,28000,1.41815674165834,1.43303251167574,1.41815674165834,1.41815674165834,451741.321097454,0.0,1.0
1978-04-13,22.88,23.12,22.75,22.88,40400,1.41815674165834,1.43303251167574,1.41009903289892,1.41815674165834,651798.191869184,0.0,1.0
1978-04-14,22.88,23.0,22.75,22.88,36100,1.41815674165834,1.42559462666704,1.41009903289892,1.41815674165834,582423.631843504,0.0,1.0
1978-04-17,22.88,23.0,22.62,22.88,44200,1.41815674165834,1.42559462666704,1.4020413241395,1.41815674165834,713105.942589553,0.0,1.0
1978-04-18,22.75,23.0,22.62,22.88,55100,1.41009903289892,1.42559462666704,1.4020413241395,1.41815674165834,888962.385445346,0.0,1.0
1978-04-19,22.88,22.88,22.62,22.75,36700,1.41815674165834,1.41815674165834,1.4020413241395,1.41009903289892,592103.803009878,0.0,1.0
1978-04-20,22.88,23.0,22.62,22.88,74900,1.41815674165834,1.42559462666704,1.4020413241395,1.41815674165834,1208408.03393569,0.0,1.0
1978-04-21,23.0,23.12,22.88,22.88,58600,1.42559462666704,1.43303251167574,1.41815674165834,1.41815674165834,945430.050582528,0.0,1.0
1978-04-24,22.88,23.12,22.88,23.0,32600,1.41815674165834,1.43303251167574,1.41815674165834,1.42559462666704,525955.966706322,0.0,1.0
1978-04-25,22.88,23.12,22.88,22.88,114500,1.41815674165834,1.43303251167574,1.41815674165834,1.41815674165834,1847299.33091638,0.0,1.0
1978-04-26,23.12,23.12,22.75,22.88,100400,1.43303251167574,1.43303251167574,1.41009903289892,1.41815674165834,1619815.30850658,0.0,1.0
1978-04-27,23.0,23.12,22.88,23.12,55300,1.42559462666704,1.43303251167574,1.41815674165834,1.43303251167574,892189.109167471,0.0,1.0
1978-04-28,23.12,23.12,22.88,23.0,31800,1.43303251167574,1.43303251167574,1.41815674165834,1.42559462666704,513049.071817822,0.0,1.0
1978-05-01,23.0,23.0,22.88,23.0,47300,1.42559462666704,1.42559462666704,1.41815674165834,1.42559462666704,763120.160282484,0.0,1.0
1978-05-02,22.88,23.0,22.88,23.0,31000,1.41815674165834,1.42559462666704,1.41815674165834,1.42559462666704,500142.176929325,0.0,1.0
1978-05-03,23.0,23.12,22.88,22.88,50600,1.42559462666704,1.43303251167574,1.41815674165834,1.41815674165834,816361.101697541,0.0,1.0
1978-05-04,22.38,22.38,22.12,22.38,51300,1.3871655541221,1.3871655541221,1.37105013660326,1.3871655541221,827654.634724979,0.0,1.0
1978-05-05,22.25,22.38,22.12,22.38,48900,1.37910784536268,1.3871655541221,1.37105013660326,1.3871655541221,788933.950059482,0.0,1.0
1978-05-08,22.0,22.25,22.0,22.25,103800,1.36361225159456,1.37910784536268,1.36361225159456,1.37910784536268,1674669.6117827,0.0,1.0
1978-05-09,22.12,22.12,21.88,22.0,39500,1.37105013660326,1.37105013660326,1.35617436658586,1.36361225159456,637277.935119621,0.0,1.0
1978-05-10,22.0,22.12,21.88,22.12,46400,1.36361225159456,1.37105013660326,1.35617436658586,1.37105013660326,748599.903532923,0.0,1.0
1978-05-11,21.88,22.12,21.75,22.0,42900,1.35617436658586,1.37105013660326,1.34811665782644,1.36361225159456,692132.238395743,0.0,1.0
1978-05-12,21.88,22.0,21.75,21.88,56400,1.35617436658586,1.36361225159456,1.34811665782644,1.35617436658586,909936.089639158,0.0,1.0
1978-05-15,22.12,22.12,21.88,21.88,76500,1.37105013660326,1.37105013660326,1.35617436658586,1.35617436658586,1234221.82371268,0.0,1.0
1978-05-16,22.12,22.25,21.88,22.12,56900,1.37105013660326,1.37910784536268,1.35617436658586,1.37105013660326,918002.898944467,0.0,1.0
1978-05-17,21.88,22.12,21.88,22.12,34300,1.35617436658586,1.37105013660326,1.35617436658586,1.37105013660326,553383.118344382,0.0,1.0
1978-05-18,22.0,22.25,22.0,22.0,23300,1.36361225159456,1.37910784536268,1.36361225159456,1.36361225159456,375913.313627524,0.0,1.0
1978-05-19,22.25,22.25,22.0,22.0,36300,1.37910784536268,1.37910784536268,1.36361225159456,1.36361225159456,585650.355565628,0.0,1.0
1978-05-22,22.25,22.25,22.12,22.25,35800,1.37910784536268,1.37910784536268,1.37105013660326,1.37910784536268,577583.546260316,0.0,1.0
1978-05-23,22.12,22.38,22.12,22.25,48200,1.37105013660326,1.3871655541221,1.37105013660326,1.37910784536268,777640.417032044,0.0,1.0
1978-05-24,22.12,22.25,22.12,22.12,32900,1.37105013660326,1.37910784536268,1.37105013660326,1.37105013660326,530796.052289507,0.0,1.0
1978-05-25,22.12,22.38,22.12,22.12,75400,1.37105013660326,1.3871655541221,1.37105013660326,1.37105013660326,1216474.843241,0.0,1.0
1978-05-26,22.25,22.25,22.12,22.12,21100,1.37910784536268,1.37910784536268,1.37105013660326,1.37105013660326,340419.352684153,0.0,1.0
1978-05-30,22.12,22.25,22.0,22.25,16400,1.37105013660326,1.37910784536268,1.36361225159456,1.37910784536268,264591.345214222,0.0,1.0
1978-05-31,22.25,22.38,22.12,22.12,32200,1.37910784536268,1.3871655541221,1.37105013660326,1.37105013660326,519502.519262072,0.0,1.0
1978-06-01,22.25,22.38,22.0,22.25,26800,1.37910784536268,1.3871655541221,1.36361225159456,1.37910784536268,432380.978764706,0.0,1.0
1978-06-02,22.38,22.5,22.12,22.25,24800,1.3871655541221,1.3946034391308,1.37105013660326,1.37910784536268,400113.74154346,0.0,1.0
1978-06-05,22.5,22.62,22.38,22.38,19500,1.3946034391308,1.4020413241395,1.3871655541221,1.3871655541221,314605.562907155,0.0,1.0
1978-06-06,22.62,22.62,22.38,22.5,34000,1.4020413241395,1.4020413241395,1.3871655541221,1.3946034391308,548543.032761193,0.0,1.0
1978-06-07,22.5,22.62,22.38,22.62,30700,1.3946034391308,1.4020413241395,1.3871655541221,1.4020413241395,495302.091346137,0.0,1.0
1978-06-08,22.75,22.88,22.0,22.5,23700,1.41009903289892,1.41815674165834,1.36361225159456,1.3946034391308,382366.761071773,0.0,1.0
1978-06-09,22.62,22.88,22.5,22.75,48000,1.4020413241395,1.41815674165834,1.3946034391308,1.41009903289892,774413.693309919,0.0,1.0
1978-06-12,22.75,22.88,22.62,22.62,16400,1.41009903289892,1.41815674165834,1.4020413241395,1.4020413241395,264591.345214223,0.0,1.0
1978-06-13,22.5,22.75,22.5,22.75,22200,1.3946034391308,1.41009903289892,1.3946034391308,1.41009903289892,358166.333155838,0.0,1.0
1978-06-14,22.62,22.62,22.5,22.5,23300,1.4020413241395,1.4020413241395,1.3946034391308,1.3946034391308,375913.313627523,0.0,1.0
1978-06-15,22.75,22.75,22.5,22.62,33400,1.41009903289892,1.41009903289892,1.3946034391308,1.4020413241395,538862.86159482,0.0,1.0
1978-06-16,22.75,22.88,22.5,22.75,76200,1.41009903289892,1.41815674165834,1.3946034391308,1.41009903289892,1229381.7381295,0.0,1.0
1978-06-19,22.88,22.88,22.62,22.75,23800,1.41815674165834,1.41815674165834,1.4020413241395,1.41009903289892,383980.122932836,0.0,1.0
1978-06-20,22.75,22.88,22.75,22.88,22600,1.41009903289892,1.41815674165834,1.41009903289892,1.41815674165834,364619.780600088,0.0,1.0
1978-06-21,22.75,22.88,22.62,22.75,16300,1.41009903289892,1.41815674165834,1.4020413241395,1.41009903289892,262977.983353161,0.0,1.0
1978-06-22,23.0,23.0,22.75,22.75,31600,1.42559462666704,1.42559462666704,1.41009903289892,1.41009903289892,509822.348095698,0.0,1.0
1978-06-23,22.88,23.12,22.75,23.0,24500,1.41815674165834,1.43303251167574,1.41009903289892,1.42559462666704,395273.655960273,0.0,1.0
1978-06-26,22.88,23.0,22.75,22.88,23600,1.41815674165834,1.42559462666704,1.41009903289892,1.41815674165834,380753.399210712,0.0,1.0
1978-06-27,22.75,22.75,22.62,22.75,28000,1.41009903289892,1.41009903289892,1.4020413241395,1.41009903289892,451741.321097454,0.0,1.0
1978-06-28,22.75,22.88,22.62,22.75,20400,1.41009903289892,1.41815674165834,1.4020413241395,1.41009903289892,329125.819656716,0.0,1.0
1978-06-29,23.0,23.0,22.75,22.75,34700,1.42559462666704,1.42559462666704,1.41009903289892,1.41009903289892,559836.56578863,0.0,1.0
1978-06-30,23.0,23.12,22.75,23.0,43400,1.42559462666704,1.43303251167574,1.41009903289892,1.42559462666704,700199.047701053,0.0,1.0
1978-07-03,23.0,23.12,23.0,23.0,20200,1.42559462666704,1.43303251167574,1.42559462666704,1.42559462666704,325899.095934592,0.0,1.0
1978-07-05,23.12,23.12,23.0,23.0,28700,1.43303251167574,1.43303251167574,1.42559462666704,1.42559462666704,463034.854124889,0.0,1.0
1978-07-06,23.0,23.25,22.88,23.12,91600,1.42559462666704,1.44109022043516,1.41815674165834,1.43303251167574,1477839.4647331,0.0,1.0
1978-07-07,23.25,23.25,23.0,23.0,20600,1.44109022043516,1.44109022043516,1.42559462666704,1.42559462666704,332352.543378841,0.0,1.0
1978-07-10,23.25,23.38,23.12,23.25,38500,1.44109022043516,1.44914792919458,1.43303251167574,1.44109022043516,621144.316508999,0.0,1.0
1978-07-11,23.38,23.5,23.25,23.25,58800,1.44914792919458,1.45658581420328,1.44109022043516,1.44109022043516,948656.774304655,0.0,1.0
1978-07-12,23.5,23.5,23.25,23.38,26200,1.45658581420328,1.45658581420328,1.44109022043516,1.44914792919458,422700.807598332,0.0,1.0
1978-07-13,23.5,23.5,23.12,23.5,47400,1.45658581420328,1.45658581420328,1.43303251167574,1.45658581420328,764733.522143547,0.0,1.0
1978-07-14,23.38,23.5,23.38,23.5,63600,1.44914792919458,1.45658581420328,1.44914792919458,1.45658581420328,1026098.14363565,0.0,1.0
1978-07-17,23.38,23.5,23.38,23.38,28100,1.44914792919458,1.45658581420328,1.44914792919458,1.44914792919458,453354.682958517,0.0,1.0
1978-07-18,23.38,23.5,23.25,23.38,29100,1.44914792919458,1.45658581420328,1.44109022043516,1.44914792919458,469488.30156914,0.0,1.0
1978-07-19,23.38,23.38,23.25,23.38,27300,1.44914792919458,1.44914792919458,1.44109022043516,1.44914792919458,440447.788070018,0.0,1.0
1978-07-20,23.38,23.5,23.25,23.38,57900,1.44914792919458,1.45658581420328,1.44109022043516,1.44914792919458,934136.517555094,0.0,1.0
1978-07-21,23.38,23.62,23.38,23.38,16700,1.44914792919458,1.46402369921198,1.44914792919458,1.44914792919458,269431.43079741,0.0,1.0
1978-07-24,23.5,23.5,23.38,23.38,20300,1.45658581420328,1.45658581420328,1.44914792919458,1.44914792919458,327512.457795654,0.0,1.0
1978-07-25,23.5,23.5,22.5,23.5,46700,1.45658581420328,1.45658581420328,1.3946034391308,1.45658581420328,753439.98911611,0.0,1.0
1978-07-26,23.25,23.5,23.25,23.5,84700,1.44109022043516,1.45658581420328,1.44109022043516,1.45658581420328,1366517.4963198,0.0,1.0
1978-07-27,23.25,23.38,23.12,23.25,38200,1.44109022043516,1.44914792919458,1.43303251167574,1.44109022043516,616304.230925812,0.0,1.0
1978-07-28,23.25,23.38,23.12,23.25,128700,1.44109022043516,1.44914792919458,1.43303251167574,1.44109022043516,2076396.71518722,0.0,1.0
1978-07-31,23.25,23.5,23.12,23.25,36000,1.44109022043516,1.45658581420328,1.43303251167574,1.44109022043516,580810.269982441,0.0,1.0
1978-08-01,23.38,23.5,23.12,23.25,60200,1.44914792919458,1.45658581420328,1.43303251167574,1.44109022043516,971243.840359527,0.0,1.0
1978-08-02,24.0,24.0,23.38,23.38,60100,1.48757700173952,1.48757700173952,1.44914792919458,1.44914792919458,969630.478498463,0.0,1.0
1978-08-03,23.38,23.88,23.38,23.88,71700,1.44914792919458,1.48013911673082,1.44914792919458,1.48013911673082,1156780.4543817,0.0,1.0
1978-08-04,23.5,23.62,23.12,23.38,52000,1.45658581420328,1.46402369921198,1.43303251167574,1.44914792919458,838948.167752414,0.0,1.0
1978-08-07,23.38,23.38,23.12,23.38,34400,1.44914792919458,1.44914792919458,1.43303251167574,1.44914792919458,554996.480205444,0.0,1.0
1978-08-08,23.25,23.38,23.25,23.38,32100,1.44109022043516,1.44914792919458,1.44109022043516,1.44914792919458,517889.157401009,0.0,1.0
1978-08-09,23.62,23.62,23.25,23.25,61400,1.46402369921198,1.46402369921198,1.44109022043516,1.44109022043516,990604.182692272,0.0,1.0
1978-08-10,23.62,23.62,23.38,23.62,48600,1.46402369921198,1.46402369921198,1.44914792919458,1.46402369921198,784093.864476293,0.0,1.0
1978-08-11,23.62,23.62,23.5,23.62,26800,1.46402369921198,1.46402369921198,1.45658581420328,1.46402369921198,432380.978764705,0.0,1.0
1978-08-14,23.5,23.62,23.5,23.62,28900,1.45658581420328,1.46402369921198,1.45658581420328,1.46402369921198,466261.577847015,0.0,1.0
1978-08-15,23.62,23.75,23.5,23.5,52600,1.46402369921198,1.4720814079714,1.45658581420328,1.45658581420328,848628.338918787,0.0,1.0
1978-08-16,23.62,23.75,23.5,23.62,56000,1.46402369921198,1.4720814079714,1.45658581420328,1.46402369921198,903482.642194906,0.0,1.0
1978-08-17,23.75,23.75,23.5,23.62,44700,1.4720814079714,1.4720814079714,1.45658581420328,1.46402369921198,721172.751894864,0.0,1.0
1978-08-18,23.5,23.75,23.38,23.75,124200,1.45658581420328,1.4720814079714,1.44914792919458,1.4720814079714,2003795.43143942,0.0,1.0
1978-08-21,23.38,23.5,23.25,23.5,33100,1.44914792919458,1.45658581420328,1.44109022043516,1.45658581420328,534022.776011634,0.0,1.0
1978-08-22,23.38,23.38,23.12,23.38,49300,1.44914792919458,1.44914792919458,1.43303251167574,1.44914792919458,795387.397503732,0.0,1.0
1978-08-23,23.38,23.5,23.25,23.38,30000,1.44914792919458,1.45658581420328,1.44109022043516,1.44914792919458,484008.558318701,0.0,1.0
1978-08-24,23.5,23.5,23.38,23.38,15200,1.45658581420328,1.45658581420328,1.44914792919458,1.44914792919458,245231.002881475,0.0,1.0
1978-08-25,23.25,23.5,23.25,23.5,18500,1.44109022043516,1.45658581420328,1.44109022043516,1.45658581420328,298471.944296532,0.0,1.0
1978-08-28,23.25,23.38,23.12,23.25,9500,1.44109022043516,1.44914792919458,1.43303251167574,1.44109022043516,153269.376800922,0.0,1.0
1978-08-29,23.12,23.38,23.12,23.25,35100,1.43303251167574,1.44914792919458,1.43303251167574,1.44109022043516,566290.013232879,0.0,1.0
1978-08-30,23.12,23.25,23.12,23.12,42900,1.43303251167574,1.44109022043516,1.43303251167574,1.43303251167574,692132.23839574,0.0,1.0
1978-08-31,23.25,23.25,23.12,23.12,32900,1.44109022043516,1.44109022043516,1.43303251167574,1.43303251167574,530796.052289508,0.0,1.0
1978-09-01,23.25,23.38,23.25,23.25,32900,1.44109022043516,1.44914792919458,1.44109022043516,1.44109022043516,530796.052289508,0.0,1.0
1978-09-05,23.38,23.5,23.25,23.25,45800,1.44914792919458,1.45658581420328,1.44109022043516,1.44109022043516,738919.732366551,0.0,1.0
1978-09-06,23.25,23.5,23.25,23.38,30300,1.44109022043516,1.45658581420328,1.44109022043516,1.44914792919458,488848.643901887,0.0,1.0
1978-09-07,23.38,23.5,23.25,23.25,39700,1.44914792919458,1.45658581420328,1.44109022043516,1.44109022043516,640504.658841748,0.0,1.0
1978-09-08,23.38,23.88,23.12,23.38,42900,1.44914792919458,1.48013911673082,1.43303251167574,1.44914792919458,692132.238395743,0.0,1.0
1978-09-11,23.38,23.75,23.38,23.38,36200,1.44914792919458,1.4720814079714,1.44914792919458,1.44914792919458,584036.993704566,0.0,1.0
1978-09-12,23.25,23.5,23.25,23.38,37600,1.44109022043516,1.45658581420328,1.44109022043516,1.44914792919458,606624.059759438,0.0,1.0
1978-09-13,23.5,23.62,23.25,23.25,48500,1.45658581420328,1.46402369921198,1.44109022043516,1.44109022043516,782480.502615232,0.0,1.0
1978-09-14,23.38,23.88,23.38,23.5,18800,1.44914792919458,1.48013911673082,1.44914792919458,1.45658581420328,303312.029879719,0.0,1.0
1978-09-15,23.38,23.5,23.38,23.38,28400,1.44914792919458,1.45658581420328,1.44914792919458,1.44914792919458,458194.768541704,0.0,1.0
1978-09-18,23.5,23.62,23.38,23.38,79500,1.45658581420328,1.46402369921198,1.44914792919458,1.44914792919458,1282622.67954456,0.0,1.0
1978-09-19,23.75,23.75,23.5,23.5,49200,1.4720814079714,1.4720814079714,1.45658581420328,1.45658581420328,793774.035642669,0.0,1.0
1978-09-20,23.62,24.0,23.62,23.75,66400,1.46402369921198,1.48757700173952,1.46402369921198,1.4720814079714,1071272.27574539,0.0,1.0
1978-09-21,24.0,24.12,23.62,23.62,33800,1.48757700173952,1.49501488674822,1.46402369921198,1.46402369921198,545316.309039069,0.0,1.0
1978-09-22,24.12,24.12,23.88,24.0,46600,1.49501488674822,1.49501488674822,1.48013911673082,1.48757700173952,751826.627255047,0.0,1.0
1978-09-25,24.25,24.38,24.0,24.12,41000,1.50307259550764,1.51113030426706,1.48757700173952,1.49501488674822,661478.363035557,0.0,1.0
1978-09-26,24.25,24.38,24.12,24.25,21200,1.50307259550764,1.51113030426706,1.49501488674822,1.50307259550764,342032.714545215,0.0,1.0
1978-09-27,24.12,24.75,24.12,24.25,37100,1.49501488674822,1.53406378304388,1.49501488674822,1.50307259550764,598557.250454125,0.0,1.0
1978-09-28,24.25,24.25,24.0,24.12,81200,1.50307259550764,1.50307259550764,1.48757700173952,1.49501488674822,1310049.83118262,0.0,1.0
1978-09-29,24.38,24.5,24.25,24.25,24300,1.51113030426706,1.51856818927576,1.50307259550764,1.50307259550764,392046.932238148,0.0,1.0
1978-10-02,24.38,24.38,24.25,24.38,12300,1.51113030426706,1.51113030426706,1.50307259550764,1.51113030426706,198443.508910667,0.0,1.0
1978-10-03,24.5,24.62,24.38,24.38,46700,1.51856818927576,1.52600607428446,1.51113030426706,1.51113030426706,753439.98911611,0.0,1.0
1978-10-04,24.38,24.62,24.38,24.5,27700,1.51113030426706,1.52600607428446,1.51113030426706,1.51856818927576,446901.235514267,0.0,1.0
1978-10-05,24.38,24.62,24.25,24.38,29900,1.51113030426706,1.52600607428446,1.50307259550764,1.51113030426706,482395.196457639,0.0,1.0
1978-10-06,24.5,24.5,24.38,24.38,27900,1.51856818927576,1.51856818927576,1.51113030426706,1.51113030426706,450127.959236391,0.0,1.0
1978-10-09,24.5,24.5,24.38,24.5,21600,1.51856818927576,1.51856818927576,1.51113030426706,1.51856818927576,348486.161989464,0.0,1.0
1978-10-10,24.75,24.75,24.38,24.5,31300,1.53406378304388,1.53406378304388,1.51113030426706,1.51856818927576,504982.262512511,0.0,1.0
1978-10-11,24.75,24.75,24.62,24.75,33700,1.53406378304388,1.53406378304388,1.52600607428446,1.53406378304388,543702.947178007,0.0,1.0
1978-10-12,24.75,24.88,24.62,24.75,28200,1.53406378304388,1.5421214918033,1.52600607428446,1.53406378304388,454968.044819578,0.0,1.0
1978-10-13,24.75,24.75,24.25,24.75,24500,1.53406378304388,1.53406378304388,1.50307259550764,1.53406378304388,395273.655960272,0.0,1.0
1978-10-16,24.62,24.62,24.5,24.62,19600,1.52600607428446,1.52600607428446,1.51856818927576,1.52600607428446,316218.924768217,0.0,1.0
1978-10-17,24.38,24.38,24.25,24.38,31800,1.51113030426706,1.51113030426706,1.50307259550764,1.51113030426706,513049.071817823,0.0,1.0
1978-10-18,24.12,24.38,24.12,24.38,35300,1.49501488674822,1.51113030426706,1.49501488674822,1.51113030426706,569516.736955003,0.0,1.0
1978-10-19,24.25,24.38,24.12,24.12,100800,1.50307259550764,1.51113030426706,1.49501488674822,1.49501488674822,1626268.75595083,0.0,1.0
1978-10-20,23.5,24.12,23.5,24.12,50500,1.45658581420328,1.49501488674822,1.45658581420328,1.49501488674822,814747.739836479,0.0,1.0
1978-10-23,23.75,23.75,23.5,23.5,43100,1.4720814079714,1.4720814079714,1.45658581420328,1.45658581420328,695358.962117866,0.0,1.0
1978-10-24,23.62,23.75,23.5,23.75,85600,1.46402369921198,1.4720814079714,1.45658581420328,1.4720814079714,1381037.75306936,0.0,1.0
1978-10-25,23.62,23.75,23.5,23.62,25800,1.46402369921198,1.4720814079714,1.45658581420328,1.46402369921198,416247.360154082,0.0,1.0
1978-10-26,23.38,23.75,23.38,23.62,53600,1.44914792919458,1.4720814079714,1.44914792919458,1.46402369921198,864761.957529413,0.0,1.0
1978-10-27,23.38,23.5,23.25,23.38,32500,1.44914792919458,1.45658581420328,1.44109022043516,1.44914792919458,524342.60484526,0.0,1.0
1978-10-30,23.0,23.25,22.62,23.25,86300,1.42559462666704,1.44109022043516,1.4020413241395,1.44109022043516,1392331.28609679,0.0,1.0
1978-10-31,22.75,23.0,22.75,23.0,46100,1.41009903289892,1.42559462666704,1.41009903289892,1.42559462666704,743759.817949736,0.0,1.0
1978-11-01,22.25,22.62,22.0,22.62,101800,1.37910784536268,1.4020413241395,1.36361225159456,1.4020413241395,1642402.37456146,0.0,1.0
1978-11-02,22.25,22.5,22.12,22.25,51300,1.37910784536268,1.3946034391308,1.37105013660326,1.37910784536268,827654.634724978,0.0,1.0
1978-11-03,22.25,22.38,22.12,22.25,20000,1.37910784536268,1.3871655541221,1.37105013660326,1.37910784536268,322672.372212467,0.0,1.0
1978-11-06,22.38,22.38,22.0,22.25,35100,1.3871655541221,1.3871655541221,1.36361225159456,1.37910784536268,566290.013232881,0.0,1.0
1978-11-07,22.12,22.25,22.0,22.25,32200,1.37105013660326,1.37910784536268,1.36361225159456,1.37910784536268,519502.519262071,0.0,1.0
1978-11-08,22.25,22.25,22.12,22.12,17900,1.37910784536268,1.37910784536268,1.37105013660326,1.37105013660326,288791.773130158,0.0,1.0
1978-11-09,22.25,22.25,22.12,22.25,27400,1.37910784536268,1.37910784536268,1.37105013660326,1.37910784536268,442061.14993108,0.0,1.0
1978-11-10,22.25,22.38,21.88,22.25,36700,1.37910784536268,1.3871655541221,1.35617436658586,1.37910784536268,592103.803009877,0.0,1.0
1978-11-13,22.25,22.75,22.25,22.25,19400,1.37910784536268,1.41009903289892,1.37910784536268,1.37910784536268,312992.201046093,0.0,1.0
1978-11-14,22.38,22.38,22.25,22.25,43800,1.3871655541221,1.3871655541221,1.37910784536268,1.37910784536268,706652.495145304,0.0,1.0
1978-11-15,22.12,22.38,22.12,22.38,39000,1.37105013660326,1.3871655541221,1.37105013660326,1.3871655541221,629211.12581431,0.0,1.0
1978-11-16,22.25,22.38,22.12,22.12,21400,1.37910784536268,1.3871655541221,1.37105013660326,1.37105013660326,345259.43826734,0.0,1.0
1978-11-17,22.38,22.38,22.12,22.25,39200,1.3871655541221,1.3871655541221,1.37105013660326,1.37910784536268,632437.849536436,0.0,1.0
1978-11-20,22.5,22.5,22.25,22.38,32600,1.3946034391308,1.3946034391308,1.37910784536268,1.3871655541221,525955.966706321,0.0,1.0
1978-11-21,22.38,22.5,22.25,22.5,18900,1.3871655541221,1.3946034391308,1.37910784536268,1.3946034391308,304925.391740782,0.0,1.0
1978-11-22,22.5,22.62,22.38,22.38,32500,1.3946034391308,1.4020413241395,1.3871655541221,1.3871655541221,524342.604845259,0.0,1.0
1978-11-24,22.62,22.62,22.5,22.5,12300,1.4020413241395,1.4020413241395,1.3946034391308,1.3946034391308,198443.508910667,0.0,1.0
1978-11-27,22.75,22.75,22.62,22.62,15300,1.41009903289892,1.41009903289892,1.4020413241395,1.4020413241395,246844.364742537,0.0,1.0
1978-11-28,22.75,22.88,22.62,22.75,21500,1.41009903289892,1.41815674165834,1.4020413241395,1.41009903289892,346872.800128402,0.0,1.0
1978-11-29,22.75,22.88,22.62,22.75,14400,1.41009903289892,1.41815674165834,1.4020413241395,1.41009903289892,232324.107992976,0.0,1.0
1978-11-30,23.0,23.0,22.75,22.75,97800,1.42559462666704,1.42559462666704,1.41009903289892,1.41009903289892,1577867.90011896,0.0,1.0
1978-12-01,23.12,23.25,23.0,23.0,18700,1.43303251167574,1.44109022043516,1.42559462666704,1.42559462666704,301698.668018656,0.0,1.0
1978-12-04,23.0,23.25,23.0,23.12,19500,1.42559462666704,1.44109022043516,1.42559462666704,1.43303251167574,314605.562907155,0.0,1.0
1978-12-05,23.5,23.5,23.12,23.12,7400,1.45658581420328,1.45658581420328,1.43303251167574,1.43303251167574,119388.777718613,0.0,1.0
1978-12-06,23.75,23.88,23.62,23.62,44400,1.4720814079714,1.48013911673082,1.46402369921198,1.46402369921198,716332.666311677,0.0,1.0
1978-12-07,23.75,23.88,23.62,23.75,28000,1.4720814079714,1.48013911673082,1.46402369921198,1.4720814079714,451741.321097454,0.0,1.0
1978-12-08,24.0,24.12,23.75,23.75,158000,1.48757700173952,1.49501488674822,1.4720814079714,1.4720814079714,2549111.74047849,0.0,1.0
1978-12-11,24.12,24.12,24.0,24.0,27300,1.49501488674822,1.49501488674822,1.48757700173952,1.48757700173952,440447.788070017,0.0,1.0
1978-12-12,24.12,24.25,24.0,24.12,160100,1.49501488674822,1.50307259550764,1.48757700173952,1.49501488674822,2582992.33956079,0.0,1.0
1978-12-13,24.0,24.0,23.38,24.0,88400,1.48757700173952,1.48757700173952,1.44914792919458,1.48757700173952,1426211.8851791,0.0,1.0
1978-12-14,24.0,24.0,23.75,24.0,49500,1.48757700173952,1.48757700173952,1.4720814079714,1.48757700173952,798614.121225856,0.0,1.0
1978-12-15,23.88,24.0,23.75,24.0,84300,1.48013911673082,1.48757700173952,1.4720814079714,1.48757700173952,1360064.04887555,0.0,1.0
1978-12-18,23.75,24.0,23.62,23.88,47000,1.4720814079714,1.48757700173952,1.46402369921198,1.48013911673082,758280.074699297,0.0,1.0
1978-12-19,24.0,24.12,23.75,23.75,40600,1.48757700173952,1.49501488674822,1.4720814079714,1.4720814079714,655024.915591308,0.0,1.0
1978-12-20,23.75,24.0,23.75,24.0,26500,1.4720814079714,1.48757700173952,1.4720814079714,1.48757700173952,427540.893181519,0.0,1.0
1978-12-21,23.62,23.88,23.38,23.75,38000,1.46402369921198,1.48013911673082,1.44914792919458,1.4720814079714,613077.507203686,0.0,1.0
1978-12-22,23.5,23.62,23.38,23.62,70600,1.45658581420328,1.46402369921198,1.44914792919458,1.46402369921198,1139033.47391001,0.0,1.0
1978-12-26,23.38,23.62,23.38,23.5,15800,1.44914792919458,1.46402369921198,1.44914792919458,1.45658581420328,254911.174047849,0.0,1.0
1978-12-27,23.25,23.5,23.25,23.38,27000,1.44109022043516,1.45658581420328,1.44109022043516,1.44914792919458,435607.70248683,0.0,1.0
1978-12-28,23.25,23.25,23.12,23.25,25500,1.44109022043516,1.44109022043516,1.43303251167574,1.44109022043516,411407.274570895,0.0,1.0
1978-12-29,23.12,23.25,23.12,23.25,19700,1.43303251167574,1.44109022043516,1.43303251167574,1.44109022043516,317832.286629279,0.0,1.0
1979-01-02,23.25,23.25,23.12,23.12,55600,1.44109022043516,1.44109022043516,1.43303251167574,1.43303251167574,897029.194750658,0.0,1.0
1979-01-03,23.38,23.38,23.25,23.25,28500,1.44914792919458,1.44914792919458,1.44109022043516,1.44109022043516,459808.130402766,0.0,1.0
1979-01-04,23.5,23.5,23.25,23.38,39200,1.45658581420328,1.45658581420328,1.44109022043516,1.44914792919458,632437.849536435,0.0,1.0
1979-01-05,23.5,23.5,23.38,23.5,58400,1.45658581420328,1.45658581420328,1.44914792919458,1.45658581420328,942203.326860404,0.0,1.0
1979-01-08,23.5,23.5,23.38,23.5,16400,1.45658581420328,1.45658581420328,1.44914792919458,1.45658581420328,264591.345214223,0.0,1.0
1979-01-09,23.62,23.62,23.25,23.5,73100,1.46402369921198,1.46402369921198,1.44109022043516,1.45658581420328,1179367.52043656,0.0,1.0
1979-01-10,23.75,23.75,23.5,23.62,27400,1.4720814079714,1.4720814079714,1.45658581420328,1.46402369921198,442061.14993108,0.0,1.0
1979-01-11,23.75,23.88,23.5,23.75,25200,1.4720814079714,1.48013911673082,1.45658581420328,1.4720814079714,406567.188987708,0.0,1.0
1979-01-12,23.88,24.0,23.75,23.75,34300,1.48013911673082,1.48757700173952,1.4720814079714,1.4720814079714,553383.118344382,0.0,1.0
1979-01-15,24.0,24.12,23.88,23.88,26600,1.48757700173952,1.49501488674822,1.48013911673082,1.48013911673082,429154.255042581,0.0,1.0
1979-01-16,24.0,24.12,23.38,24.0,41600,1.48757700173952,1.49501488674822,1.44914792919458,1.48757700173952,671158.534201931,0.0,1.0
1979-01-17,24.12,24.25,24.0,24.0,29700,1.49501488674822,1.50307259550764,1.48757700173952,1.48757700173952,479168.472735513,0.0,1.0
1979-01-18,24.0,24.25,24.0,24.12,16700,1.48757700173952,1.50307259550764,1.48757700173952,1.49501488674822,269431.43079741,0.0,1.0
1979-01-19,24.12,24.12,24.0,24.0,20800,1.49501488674822,1.49501488674822,1.48757700173952,1.48757700173952,335579.267100965,0.0,1.0
1979-01-22,24.12,24.25,24.0,24.12,127600,1.49501488674822,1.50307259550764,1.48757700173952,1.49501488674822,2058649.73471554,0.0,1.0
1979-01-23,24.5,24.62,24.12,24.12,115700,1.51856818927576,1.52600607428446,1.49501488674822,1.49501488674822,1866659.67324912,0.0,1.0
1979-01-24,24.38,24.62,24.25,24.5,61200,1.51113030426706,1.52600607428446,1.50307259550764,1.51856818927576,987377.45897015,0.0,1.0
1979-01-25,24.5,24.5,24.25,24.38,44200,1.51856818927576,1.51856818927576,1.50307259550764,1.51113030426706,713105.942589552,0.0,1.0
1979-01-26,24.62,24.62,24.38,24.5,26500,1.52600607428446,1.52600607428446,1.51113030426706,1.51856818927576,427540.893181518,0.0,1.0
1979-01-29,24.62,24.62,24.12,24.62,18800,1.52600607428446,1.52600607428446,1.49501488674822,1.52600607428446,303312.029879718,0.0,1.0
1979-01-30,24.88,24.88,24.5,24.62,122300,1.5421214918033,1.5421214918033,1.51856818927576,1.52600607428446,1973141.55607924,0.0,1.0
1979-01-31,24.88,25.0,24.75,24.88,170600,1.5421214918033,1.549559376812,1.53406378304388,1.5421214918033,2752395.33497235,0.0,1.0
1979-02-01,24.12,24.12,24.0,24.12,43600,1.49501488674822,1.49501488674822,1.48757700173952,1.49501488674822,703425.771423177,0.0,1.0
1979-02-02,24.0,24.12,23.88,24.12,52000,1.48757700173952,1.49501488674822,1.48013911673082,1.49501488674822,838948.167752414,0.0,1.0
1979-02-05,24.0,24.0,23.88,24.0,28200,1.48757700173952,1.48757700173952,1.48013911673082,1.48757700173952,454968.044819578,0.0,1.0
1979-02-06,24.0,24.12,23.88,24.0,41100,1.48757700173952,1.49501488674822,1.48013911673082,1.48757700173952,663091.72489662,0.0,1.0
1979-02-07,24.0,24.12,23.88,24.0,20800,1.48757700173952,1.49501488674822,1.48013911673082,1.48757700173952,335579.267100966,0.0,1.0
1979-02-08,24.12,24.12,24.0,24.0,50000,1.49501488674822,1.49501488674822,1.48757700173952,1.48757700173952,806680.930531166,0.0,1.0
1979-02-09,24.25,24.38,24.0,24.12,30900,1.50307259550764,1.51113030426706,1.48757700173952,1.49501488674822,498528.815068261,0.0,1.0
1979-02-12,24.25,24.25,24.12,24.25,18100,1.50307259550764,1.50307259550764,1.49501488674822,1.50307259550764,292018.496852283,0.0,1.0
1979-02-13,24.25,24.38,24.25,24.25,25200,1.50307259550764,1.51113030426706,1.50307259550764,1.50307259550764,406567.188987708,0.0,1.0
1979-02-14,24.25,24.38,24.25,24.25,21900,1.50307259550764,1.51113030426706,1.50307259550764,1.50307259550764,353326.247572651,0.0,1.0
1979-02-15,24.38,24.38,24.25,24.25,45900,1.51113030426706,1.51113030426706,1.50307259550764,1.50307259550764,740533.094227613,0.0,1.0
1979-02-16,24.38,24.38,24.25,24.38,25700,1.51113030426706,1.51113030426706,1.50307259550764,1.51113030426706,414633.998293021,0.0,1.0
1979-02-20,24.38,24.38,24.25,24.38,31500,1.51113030426706,1.51113030426706,1.50307259550764,1.51113030426706,508208.986234636,0.0,1.0
1979-02-21,24.38,24.38,24.25,24.38,28300,1.51113030426706,1.51113030426706,1.50307259550764,1.51113030426706,456581.406680641,0.0,1.0
1979-02-22,24.5,24.5,24.38,24.38,18600,1.51856818927576,1.51856818927576,1.51113030426706,1.51113030426706,300085.306157594,0.0,1.0
1979-02-23,24.38,24.38,24.12,24.38,44600,1.51113030426706,1.51113030426706,1.49501488674822,1.51113030426706,719559.390033802,0.0,1.0
1979-02-26,24.25,24.38,24.12,24.38,13900,1.50307259550764,1.51113030426706,1.49501488674822,1.51113030426706,224257.298687665,0.0,1.0
1979-02-27,24.0,24.12,24.0,24.12,23200,1.48757700173952,1.49501488674822,1.48757700173952,1.49501488674822,374299.951766462,0.0,1.0
1979-02-28,24.0,24.12,23.88,24.0,44700,1.48757700173952,1.49501488674822,1.48013911673082,1.48757700173952,721172.751894864,0.0,1.0
1979-03-01,24.0,24.12,23.88,24.0,52800,1.48757700173952,1.49501488674822,1.48013911673082,1.48757700173952,851855.062640913,0.0,1.0
1979-03-02,24.12,24.12,24.0,24.0,16900,1.49501488674822,1.49501488674822,1.48757700173952,1.48757700173952,272658.154519534,0.0,1.0
1979-03-05,24.12,24.12,23.88,24.12,43000,1.49501488674822,1.49501488674822,1.48013911673082,1.49501488674822,693745.600256803,0.0,1.0
1979-03-06,23.88,24.12,23.88,24.12,21900,1.48013911673082,1.49501488674822,1.48013911673082,1.49501488674822,353326.247572652,0.0,1.0
1979-03-07,24.12,24.25,24.0,24.0,42900,1.49501488674822,1.50307259550764,1.48757700173952,1.48757700173952,692132.238395741,0.0,1.0
1979-03-08,24.0,24.25,24.0,24.12,39200,1.48757700173952,1.50307259550764,1.48757700173952,1.49501488674822,632437.849536435,0.0,1.0
1979-03-09,24.12,24.12,24.0,24.0,45300,1.49501488674822,1.49501488674822,1.48757700173952,1.48757700173952,730852.923061237,0.0,1.0
1979-03-12,24.0,24.12,24.0,24.12,15900,1.48757700173952,1.49501488674822,1.48757700173952,1.49501488674822,256524.535908911,0.0,1.0
1979-03-13,24.12,24.12,24.0,24.0,26400,1.49501488674822,1.49501488674822,1.48757700173952,1.48757700173952,425927.531320456,0.0,1.0
1979-03-14,24.0,24.12,24.0,24.12,29900,1.48757700173952,1.49501488674822,1.48757700173952,1.49501488674822,482395.196457638,0.0,1.0
1979-03-15,24.25,24.25,24.0,24.0,70900,1.50307259550764,1.50307259550764,1.48757700173952,1.48757700173952,1143873.5594932,0.0,1.0
1979-03-16,24.25,24.5,24.25,24.25,28000,1.50307259550764,1.51856818927576,1.50307259550764,1.50307259550764,451741.321097454,0.0,1.0
1979-03-19,24.5,24.5,24.25,24.25,29800,1.51856818927576,1.51856818927576,1.50307259550764,1.50307259550764,480781.834596576,0.0,1.0
1979-03-20,24.38,24.5,24.25,24.5,34200,1.51113030426706,1.51856818927576,1.50307259550764,1.51856818927576,551769.756483319,0.0,1.0
1979-03-21,24.38,24.38,24.12,24.38,17500,1.51113030426706,1.51113030426706,1.49501488674822,1.51113030426706,282338.325685909,0.0,1.0
1979-03-22,24.12,24.5,24.12,24.38,11600,1.49501488674822,1.51856818927576,1.49501488674822,1.51113030426706,187149.975883231,0.0,1.0
1979-03-23,24.0,24.12,23.88,24.12,70700,1.48757700173952,1.49501488674822,1.48013911673082,1.49501488674822,1140646.83577107,0.0,1.0
1979-03-26,24.0,24.12,24.0,24.0,86300,1.48757700173952,1.49501488674822,1.48757700173952,1.48757700173952,1392331.28609679,0.0,1.0
1979-03-27,24.12,24.12,24.0,24.0,13800,1.49501488674822,1.49501488674822,1.48757700173952,1.48757700173952,222643.936826602,0.0,1.0
1979-03-28,24.12,24.25,24.12,24.12,34800,1.49501488674822,1.50307259550764,1.49501488674822,1.49501488674822,561449.927649692,0.0,1.0
1979-03-29,24.25,24.38,24.0,24.12,40400,1.50307259550764,1.51113030426706,1.48757700173952,1.49501488674822,651798.191869183,0.0,1.0
1979-03-30,24.0,24.38,24.0,24.25,70900,1.48757700173952,1.51113030426706,1.48757700173952,1.50307259550764,1143873.5594932,0.0,1.0
1979-04-02,23.75,24.0,23.75,24.0,100400,1.4720814079714,1.48757700173952,1.4720814079714,1.48757700173952,1619815.30850658,0.0,1.0
1979-04-03,23.88,24.0,23.88,23.88,36200,1.48013911673082,1.48757700173952,1.48013911673082,1.48013911673082,584036.993704566,0.0,1.0
1979-04-04,23.75,24.12,23.75,23.88,41200,1.4720814079714,1.49501488674822,1.4720814079714,1.48013911673082,664705.086757682,0.0,1.0
1979-04-05,24.0,24.12,23.75,23.75,49000,1.48757700173952,1.49501488674822,1.4720814079714,1.4720814079714,790547.311920544,0.0,1.0
1979-04-06,24.0,24.12,23.88,24.0,23000,1.48757700173952,1.49501488674822,1.48013911673082,1.48757700173952,371073.228044337,0.0,1.0
1979-04-09,23.88,24.0,23.75,24.0,65000,1.48013911673082,1.48757700173952,1.4720814079714,1.48757700173952,1048685.20969052,0.0,1.0
1979-04-10,23.88,24.0,23.75,23.88,145900,1.48013911673082,1.48757700173952,1.4720814079714,1.48013911673082,2353894.95528995,0.0,1.0
1979-04-11,24.0,24.0,23.88,23.88,19400,1.48757700173952,1.48757700173952,1.48013911673082,1.48013911673082,312992.201046093,0.0,1.0
1979-04-12,24.0,24.0,23.88,24.0,24800,1.48757700173952,1.48757700173952,1.48013911673082,1.48757700173952,400113.741543459,0.0,1.0
1979-04-16,23.75,24.12,23.75,24.0,21600,1.4720814079714,1.49501488674822,1.4720814079714,1.48757700173952,348486.161989464,0.0,1.0
1979-04-17,23.88,23.88,23.75,23.75,21900,1.48013911673082,1.48013911673082,1.4720814079714,1.4720814079714,353326.247572652,0.0,1.0
1979-04-18,23.75,23.88,23.75,23.88,27700,1.4720814079714,1.48013911673082,1.4720814079714,1.48013911673082,446901.235514267,0.0,1.0
1979-04-19,23.62,23.88,23.62,23.75,13100,1.46402369921198,1.48013911673082,1.46402369921198,1.4720814079714,211350.403799166,0.0,1.0
1979-04-20,23.62,23.75,23.62,23.62,19700,1.46402369921198,1.4720814079714,1.46402369921198,1.46402369921198,317832.286629279,0.0,1.0
1979-04-23,23.62,23.75,23.5,23.62,24200,1.46402369921198,1.4720814079714,1.45658581420328,1.46402369921198,390433.570377084,0.0,1.0
1979-04-24,23.75,23.75,23.62,23.62,52000,1.4720814079714,1.4720814079714,1.46402369921198,1.46402369921198,838948.167752414,0.0,1.0
1979-04-25,23.62,23.75,23.38,23.75,73800,1.46402369921198,1.4720814079714,1.44914792919458,1.4720814079714,1190661.053464,0.0,1.0
1979-04-26,23.38,23.75,23.25,23.62,118300,1.44914792919458,1.4720814079714,1.44109022043516,1.46402369921198,1908607.08163675,0.0,1.0
1979-04-27,22.75,23.25,22.75,23.25,56700,1.41009903289892,1.44109022043516,1.41009903289892,1.44109022043516,914776.175222344,0.0,1.0
1979-04-30,22.62,22.75,22.38,22.75,34300,1.4020413241395,1.41009903289892,1.3871655541221,1.41009903289892,553383.11834438,0.0,1.0
1979-05-01,22.75,22.75,22.5,22.62,94100,1.41009903289892,1.41009903289892,1.3946034391308,1.4020413241395,1518173.51125966,0.0,1.0
1979-05-02,22.75,22.75,22.62,22.75,30500,1.41009903289892,1.41009903289892,1.4020413241395,1.41009903289892,492075.367624012,0.0,1.0
1979-05-03,22.25,22.38,22.12,22.38,107800,1.37910784536268,1.3871655541221,1.37105013660326,1.3871655541221,1739204.0862252,0.0,1.0
1979-05-04,22.25,22.5,22.25,22.25,67200,1.37910784536268,1.3946034391308,1.37910784536268,1.37910784536268,1084179.17063389,0.0,1.0
1979-05-07,22.25,22.38,22.25,22.25,40900,1.37910784536268,1.3871655541221,1.37910784536268,1.37910784536268,659865.001174495,0.0,1.0
1979-05-08,22.12,22.25,22.0,22.25,55100,1.37105013660326,1.37910784536268,1.36361225159456,1.37910784536268,888962.385445345,0.0,1.0
1979-05-09,22.12,22.12,22.0,22.12,38900,1.37105013660326,1.37105013660326,1.36361225159456,1.37105013660326,627597.763953247,0.0,1.0
1979-05-10,21.88,22.12,21.75,22.12,38200,1.35617436658586,1.37105013660326,1.34811665782644,1.37105013660326,616304.230925813,0.0,1.0
1979-05-11,21.75,21.88,21.75,21.88,20300,1.34811665782644,1.35617436658586,1.34811665782644,1.35617436658586,327512.457795654,0.0,1.0
1979-05-14,21.62,21.88,21.5,21.75,25500,1.34005894906702,1.35617436658586,1.33262106405832,1.34811665782644,411407.274570895,0.0,1.0
1979-05-15,21.5,21.62,21.0,21.62,67500,1.33262106405832,1.34005894906702,1.30162987652208,1.34005894906702,1089019.25621708,0.0,1.0
1979-05-16,21.62,21.62,21.38,21.5,41900,1.34005894906702,1.34005894906702,1.32518317904962,1.33262106405832,675998.619785117,0.0,1.0
1979-05-17,22.0,22.12,21.5,21.62,38500,1.36361225159456,1.37105013660326,1.33262106405832,1.34005894906702,621144.316508999,0.0,1.0
1979-05-18,22.12,22.12,21.88,22.0,44300,1.37105013660326,1.37105013660326,1.35617436658586,1.36361225159456,714719.304450613,0.0,1.0
1979-05-21,22.12,22.25,22.12,22.12,44300,1.37105013660326,1.37910784536268,1.37105013660326,1.37105013660326,714719.304450613,0.0,1.0
1979-05-22,22.25,22.5,22.0,22.12,36500,1.37910784536268,1.3946034391308,1.36361225159456,1.37105013660326,588877.079287752,0.0,1.0
1979-05-23,22.38,22.38,22.25,22.25,23500,1.3871655541221,1.3871655541221,1.37910784536268,1.37910784536268,379140.037349649,0.0,1.0
1979-05-24,22.5,22.62,22.25,22.38,17800,1.3946034391308,1.4020413241395,1.37910784536268,1.3871655541221,287178.411269096,0.0,1.0
1979-05-25,22.75,22.75,22.38,22.5,41800,1.41009903289892,1.41009903289892,1.3871655541221,1.3946034391308,674385.257924056,0.0,1.0
1979-05-29,22.88,22.88,22.62,22.75,37300,1.41815674165834,1.41815674165834,1.4020413241395,1.41009903289892,601783.974176252,0.0,1.0
1979-05-30,22.88,23.0,22.75,22.88,45400,1.41815674165834,1.42559462666704,1.41009903289892,1.41815674165834,732466.284922301,0.0,1.0
1979-05-31,22.75,22.88,22.75,22.88,19200,1.41009903289892,1.41815674165834,1.41009903289892,1.41815674165834,309765.477323968,0.0,1.0
1979-06-01,22.75,22.88,22.62,22.75,48000,1.41009903289892,1.41815674165834,1.4020413241395,1.41009903289892,774413.693309921,0.0,1.0
1979-06-04,22.75,22.75,22.62,22.75,51700,1.41009903289892,1.41009903289892,1.4020413241395,1.41009903289892,834108.082169227,0.0,1.0
1979-06-05,22.88,23.0,22.62,22.75,23100,1.41815674165834,1.42559462666704,1.4020413241395,1.41009903289892,372686.5899054,0.0,1.0
1979-06-06,22.88,23.0,22.88,22.88,22100,1.41815674165834,1.42559462666704,1.41815674165834,1.41815674165834,356552.971294777,0.0,1.0
1979-06-07,23.0,23.25,22.88,22.88,50500,1.42559462666704,1.44109022043516,1.41815674165834,1.41815674165834,814747.739836479,0.0,1.0
1979-06-08,23.5,23.5,23.0,23.0,55500,1.45658581420328,1.45658581420328,1.42559462666704,1.42559462666704,895415.832889596,0.0,1.0
1979-06-11,23.62,23.62,23.38,23.5,25800,1.46402369921198,1.46402369921198,1.44914792919458,1.45658581420328,416247.360154082,0.0,1.0
1979-06-12,23.75,23.88,23.5,23.62,38800,1.4720814079714,1.48013911673082,1.45658581420328,1.46402369921198,625984.402092186,0.0,1.0
1979-06-13,24.25,24.25,23.75,23.75,72600,1.50307259550764,1.50307259550764,1.4720814079714,1.4720814079714,1171300.71113126,0.0,1.0
1979-06-14,24.38,24.38,24.12,24.25,47100,1.51113030426706,1.51113030426706,1.49501488674822,1.50307259550764,759893.436560361,0.0,1.0
1979-06-15,24.75,24.75,24.25,24.38,97700,1.53406378304388,1.53406378304388,1.50307259550764,1.51113030426706,1576254.5382579,0.0,1.0
1979-06-18,24.62,24.88,24.5,24.75,50700,1.52600607428446,1.5421214918033,1.51856818927576,1.53406378304388,817974.463558602,0.0,1.0
1979-06-19,24.38,24.62,24.12,24.62,43900,1.51113030426706,1.52600607428446,1.49501488674822,1.52600607428446,708265.857006366,0.0,1.0
1979-06-20,24.38,24.5,24.25,24.38,23000,1.51113030426706,1.51856818927576,1.50307259550764,1.51113030426706,371073.228044338,0.0,1.0
1979-06-21,24.62,24.62,24.25,24.38,76800,1.52600607428446,1.52600607428446,1.50307259550764,1.51113030426706,1239061.90929587,0.0,1.0
1979-06-22,24.5,24.62,24.5,24.62,96300,1.51856818927576,1.52600607428446,1.51856818927576,1.52600607428446,1553667.47220303,0.0,1.0
1979-06-25,24.38,24.5,24.12,24.5,53900,1.51113030426706,1.51856818927576,1.49501488674822,1.51856818927576,869602.0431126,0.0,1.0
1979-06-26,24.12,24.38,24.12,24.38,26900,1.49501488674822,1.51113030426706,1.49501488674822,1.51113030426706,433994.340625767,0.0,1.0
1979-06-27,24.25,24.25,24.0,24.12,31900,1.50307259550764,1.50307259550764,1.48757700173952,1.49501488674822,514662.433678885,0.0,1.0
1979-06-28,24.25,24.5,24.25,24.25,36300,1.50307259550764,1.51856818927576,1.50307259550764,1.50307259550764,585650.355565628,0.0,1.0
1979-06-29,24.25,24.38,24.12,24.25,23700,1.50307259550764,1.51113030426706,1.49501488674822,1.50307259550764,382366.761071773,0.0,1.0
1979-07-02,24.12,24.12,24.0,24.12,22900,1.49501488674822,1.49501488674822,1.48757700173952,1.49501488674822,369459.866183274,0.0,1.0
1979-07-03,24.12,24.12,24.0,24.12,36900,1.49501488674822,1.49501488674822,1.48757700173952,1.49501488674822,595330.526732001,0.0,1.0
1979-07-05,24.12,24.12,24.0,24.12,46600,1.49501488674822,1.49501488674822,1.48757700173952,1.49501488674822,751826.627255047,0.0,1.0
1979-07-06,24.38,24.5,24.12,24.12,51700,1.51113030426706,1.51856818927576,1.49501488674822,1.49501488674822,834108.082169228,0.0,1.0
1979-07-09,24.62,24.62,24.38,24.38,51900,1.52600607428446,1.52600607428446,1.51113030426706,1.51113030426706,837334.80589135,0.0,1.0
1979-07-10,24.5,24.62,24.5,24.62,14100,1.51856818927576,1.52600607428446,1.51856818927576,1.52600607428446,227484.022409789,0.0,1.0
1979-07-11,24.5,24.62,24.5,24.5,31200,1.51856818927576,1.52600607428446,1.51856818927576,1.51856818927576,503368.900651448,0.0,1.0
1979-07-12,24.75,24.88,24.38,24.5,121200,1.53406378304388,1.5421214918033,1.51113030426706,1.51856818927576,1955394.57560755,0.0,1.0
1979-07-13,24.62,24.88,24.62,24.75,82400,1.52600607428446,1.5421214918033,1.52600607428446,1.53406378304388,1329410.17351536,0.0,1.0
1979-07-16,24.62,24.75,24.62,24.62,20100,1.52600607428446,1.53406378304388,1.52600607428446,1.52600607428446,324285.734073529,0.0,1.0
1979-07-17,24.75,24.75,24.5,24.62,33400,1.53406378304388,1.53406378304388,1.51856818927576,1.52600607428446,538862.86159482,0.0,1.0
1979-07-18,24.75,24.75,24.5,24.75,38100,1.53406378304388,1.53406378304388,1.51856818927576,1.53406378304388,614690.86906475,0.0,1.0
1979-07-19,24.38,24.62,24.38,24.62,32000,1.51113030426706,1.52600607428446,1.51113030426706,1.52600607428446,516275.795539948,0.0,1.0
1979-07-20,24.25,24.5,24.12,24.38,22400,1.50307259550764,1.51856818927576,1.49501488674822,1.51113030426706,361393.056877963,0.0,1.0
1979-07-23,24.12,24.25,24.12,24.25,13000,1.49501488674822,1.50307259550764,1.49501488674822,1.50307259550764,209737.041938103,0.0,1.0
1979-07-24,24.25,24.25,24.0,24.12,70200,1.50307259550764,1.50307259550764,1.48757700173952,1.49501488674822,1132580.02646576,0.0,1.0
1979-07-25,24.38,24.38,24.25,24.25,52200,1.51113030426706,1.51113030426706,1.50307259550764,1.50307259550764,842174.89147454,0.0,1.0
1979-07-26,24.38,24.5,24.25,24.38,18800,1.51113030426706,1.51856818927576,1.50307259550764,1.51113030426706,303312.029879719,0.0,1.0
1979-07-27,24.38,24.5,24.38,24.38,16700,1.51113030426706,1.51856818927576,1.51113030426706,1.51113030426706,269431.43079741,0.0,1.0
1979-07-30,24.38,24.5,24.38,24.38,15300,1.51113030426706,1.51856818927576,1.51113030426706,1.51113030426706,246844.364742538,0.0,1.0
1979-07-31,24.62,24.62,24.0,24.38,21300,1.52600607428446,1.52600607428446,1.48757700173952,1.51113030426706,343646.076406277,0.0,1.0
1979-08-01,24.75,24.75,24.5,24.62,48200,1.53406378304388,1.53406378304388,1.51856818927576,1.52600607428446,777640.417032045,0.0,1.0
1979-08-02,23.88,24.0,23.0,24.0,240300,1.48013911673082,1.48757700173952,1.42559462666704,1.48757700173952,3876908.5521328,0.0,1.0
1979-08-03,23.75,23.88,22.88,23.88,22700,1.4720814079714,1.48013911673082,1.41815674165834,1.48013911673082,366233.14246115,0.0,1.0
1979-08-06,23.88,23.88,23.75,23.75,135500,1.48013911673082,1.48013911673082,1.4720814079714,1.4720814079714,2186105.32173947,0.0,1.0
1979-08-07,23.88,24.0,23.75,23.88,137000,1.48013911673082,1.48757700173952,1.4720814079714,1.48013911673082,2210305.7496554,0.0,1.0
1979-08-08,24.0,24.0,23.88,23.88,21300,1.48757700173952,1.48757700173952,1.48013911673082,1.48013911673082,343646.076406277,0.0,1.0
1979-08-09,23.88,24.0,23.88,24.0,18400,1.48013911673082,1.48757700173952,1.48013911673082,1.48757700173952,296858.58243547,0.0,1.0
1979-08-10,23.75,24.0,23.75,23.88,15100,1.4720814079714,1.48757700173952,1.4720814079714,1.48013911673082,243617.641020413,0.0,1.0
1979-08-13,23.88,23.88,23.62,23.75,27200,1.48013911673082,1.48013911673082,1.46402369921198,1.4720814079714,438834.426208956,0.0,1.0
1979-08-14,23.88,24.0,23.75,23.88,42100,1.48013911673082,1.48757700173952,1.4720814079714,1.48013911673082,679225.343507244,0.0,1.0
1979-08-15,23.88,24.0,23.75,23.88,22800,1.48013911673082,1.48757700173952,1.4720814079714,1.48013911673082,367846.504322213,0.0,1.0
1979-08-16,23.88,23.88,23.75,23.88,24800,1.48013911673082,1.48013911673082,1.4720814079714,1.48013911673082,400113.74154346,0.0,1.0
1979-08-17,23.88,23.88,23.75,23.88,21200,1.48013911673082,1.48013911673082,1.4720814079714,1.48013911673082,342032.714545215,0.0,1.0
1979-08-20,23.75,23.88,23.0,23.88,19400,1.4720814079714,1.48013911673082,1.42559462666704,1.48013911673082,312992.201046093,0.0,1.0
1979-08-21,23.88,23.88,23.75,23.75,55000,1.48013911673082,1.48013911673082,1.4720814079714,1.4720814079714,887349.023584286,0.0,1.0
1979-08-22,23.62,23.88,23.62,23.88,44700,1.46402369921198,1.48013911673082,1.46402369921198,1.48013911673082,721172.751894863,0.0,1.0
1979-08-23,23.62,23.62,23.5,23.62,57900,1.46402369921198,1.46402369921198,1.45658581420328,1.46402369921198,934136.51755509,0.0,1.0
1979-08-24,23.38,23.75,23.38,23.62,32800,1.44914792919458,1.4720814079714,1.44914792919458,1.46402369921198,529182.690428447,0.0,1.0
1979-08-27,23.38,23.5,23.25,23.38,22300,1.44914792919458,1.45658581420328,1.44109022043516,1.44914792919458,359779.695016901,0.0,1.0
1979-08-28,23.38,23.5,23.25,23.38,17600,1.44914792919458,1.45658581420328,1.44109022043516,1.44914792919458,283951.687546971,0.0,1.0
1979-08-29,23.38,23.5,23.38,23.38,18700,1.44914792919458,1.45658581420328,1.44914792919458,1.44914792919458,301698.668018657,0.0,1.0
1979-08-30,23.5,23.62,23.38,23.38,33100,1.45658581420328,1.46402369921198,1.44914792919458,1.44914792919458,534022.776011633,0.0,1.0
1979-08-31,23.5,23.62,23.5,23.5,18300,1.45658581420328,1.46402369921198,1.45658581420328,1.45658581420328,295245.220574407,0.0,1.0
1979-09-04,23.5,23.62,23.38,23.5,17900,1.45658581420328,1.46402369921198,1.44914792919458,1.45658581420328,288791.773130158,0.0,1.0
1979-09-05,23.12,23.38,23.12,23.38,48200,1.43303251167574,1.44914792919458,1.43303251167574,1.44914792919458,777640.417032044,0.0,1.0
1979-09-06,23.25,23.38,23.25,23.25,13900,1.44109022043516,1.44914792919458,1.44109022043516,1.44109022043516,224257.298687665,0.0,1.0
1979-09-07,23.38,23.38,23.12,23.25,70400,1.44914792919458,1.44914792919458,1.43303251167574,1.44109022043516,1135806.75018789,0.0,1.0
1979-09-10,23.38,23.38,23.25,23.38,27400,1.44914792919458,1.44914792919458,1.44109022043516,1.44914792919458,442061.149931081,0.0,1.0
1979-09-11,23.12,23.38,23.12,23.38,14900,1.43303251167574,1.44914792919458,1.43303251167574,1.44914792919458,240390.917298287,0.0,1.0
1979-09-12,23.25,23.25,23.12,23.12,50400,1.44109022043516,1.44109022043516,1.43303251167574,1.43303251167574,813134.377975417,0.0,1.0
1979-09-13,23.25,23.38,23.12,23.25,63500,1.44109022043516,1.44914792919458,1.43303251167574,1.44109022043516,1024484.78177458,0.0,1.0
1979-09-14,23.12,23.38,23.12,23.25,30000,1.43303251167574,1.44914792919458,1.43303251167574,1.44109022043516,484008.5583187,0.0,1.0
1979-09-17,23.38,23.5,23.12,23.12,52900,1.44914792919458,1.45658581420328,1.43303251167574,1.43303251167574,853468.424501977,0.0,1.0
1979-09-18,23.12,23.75,23.0,23.38,115600,1.43303251167574,1.4720814079714,1.42559462666704,1.44914792919458,1865046.31138806,0.0,1.0
1979-09-19,23.12,23.25,23.0,23.12,35400,1.43303251167574,1.44109022043516,1.42559462666704,1.43303251167574,571130.098816065,0.0,1.0
1979-09-20,23.12,23.5,23.0,23.12,25900,1.43303251167574,1.45658581420328,1.42559462666704,1.43303251167574,417860.722015144,0.0,1.0
1979-09-21,23.25,23.25,23.0,23.12,40800,1.44109022043516,1.44109022043516,1.42559462666704,1.43303251167574,658251.639313433,0.0,1.0
1979-09-24,23.25,23.25,23.12,23.25,26400,1.44109022043516,1.44109022043516,1.43303251167574,1.44109022043516,425927.531320456,0.0,1.0
1979-09-25,23.25,23.25,23.12,23.25,34000,1.44109022043516,1.44109022043516,1.43303251167574,1.44109022043516,548543.032761194,0.0,1.0
1979-09-26,23.25,23.75,23.12,23.25,90200,1.44109022043516,1.4720814079714,1.43303251167574,1.44109022043516,1455252.39867823,0.0,1.0
1979-09-27,23.38,23.38,23.25,23.25,44700,1.44914792919458,1.44914792919458,1.44109022043516,1.44109022043516,721172.751894865,0.0,1.0
1979-09-28,23.5,23.5,23.25,23.38,23800,1.45658581420328,1.45658581420328,1.44109022043516,1.44914792919458,383980.122932836,0.0,1.0
1979-10-01,23.38,23.5,23.25,23.5,48100,1.44914792919458,1.45658581420328,1.44109022043516,1.45658581420328,776027.055170984,0.0,1.0
1979-10-02,23.62,23.62,23.25,23.38,23600,1.46402369921198,1.46402369921198,1.44109022043516,1.44914792919458,380753.39921071,0.0,1.0
1979-10-03,24.0,24.12,23.5,23.62,54600,1.48757700173952,1.49501488674822,1.45658581420328,1.46402369921198,880895.576140035,0.0,1.0
1979-10-04,24.25,24.38,24.0,24.0,102700,1.50307259550764,1.51113030426706,1.48757700173952,1.48757700173952,1656922.63131102,0.0,1.0
1979-10-05,24.25,24.38,24.12,24.25,72900,1.50307259550764,1.51113030426706,1.49501488674822,1.50307259550764,1176140.79671444,0.0,1.0
1979-10-08,23.88,24.25,23.88,24.25,63100,1.48013911673082,1.50307259550764,1.48013911673082,1.50307259550764,1018031.33433033,0.0,1.0
1979-10-09,23.38,23.88,23.38,23.88,58200,1.44914792919458,1.48013911673082,1.44914792919458,1.48013911673082,938976.60313828,0.0,1.0
1979-10-10,22.5,23.75,22.0,23.38,85700,1.3946034391308,1.4720814079714,1.36361225159456,1.44914792919458,1382651.11493042,0.0,1.0
1979-10-11,22.62,22.75,22.25,22.5,82700,1.4020413241395,1.41009903289892,1.37910784536268,1.3946034391308,1334250.25909855,0.0,1.0
1979-10-12,22.62,22.88,22.62,22.62,25300,1.4020413241395,1.41815674165834,1.4020413241395,1.4020413241395,408180.55084877,0.0,1.0
1979-10-15,22.62,22.62,22.38,22.62,58700,1.4020413241395,1.4020413241395,1.3871655541221,1.4020413241395,947043.412443589,0.0,1.0
1979-10-16,22.5,22.62,22.0,22.62,44600,1.3946034391308,1.4020413241395,1.36361225159456,1.4020413241395,719559.390033801,0.0,1.0
1979-10-17,22.38,22.62,22.38,22.5,32300,1.3871655541221,1.4020413241395,1.3871655541221,1.3946034391308,521115.881123135,0.0,1.0
1979-10-18,22.62,22.75,22.38,22.38,92200,1.4020413241395,1.41009903289892,1.3871655541221,1.3871655541221,1487519.63589947,0.0,1.0
1979-10-19,22.38,22.75,22.0,22.62,65500,1.3871655541221,1.41009903289892,1.36361225159456,1.4020413241395,1056752.01899583,0.0,1.0
1979-10-22,22.25,22.5,22.12,22.38,26700,1.37910784536268,1.3946034391308,1.37105013660326,1.3871655541221,430767.616903643,0.0,1.0
1979-10-23,22.38,22.5,22.25,22.25,31600,1.3871655541221,1.3946034391308,1.37910784536268,1.37910784536268,509822.348095699,0.0,1.0
1979-10-24,22.38,23.38,22.12,22.38,26900,1.3871655541221,1.44914792919458,1.37105013660326,1.3871655541221,433994.340625769,0.0,1.0
1979-10-25,22.25,22.25,22.12,22.25,35900,1.37910784536268,1.37910784536268,1.37105013660326,1.37910784536268,579196.908121378,0.0,1.0
1979-10-26,22.25,22.38,22.12,22.25,22300,1.37910784536268,1.3871655541221,1.37105013660326,1.37910784536268,359779.695016901,0.0,1.0
1979-10-29,22.12,22.38,22.12,22.25,16800,1.37105013660326,1.3871655541221,1.37105013660326,1.37910784536268,271044.792658472,0.0,1.0
1979-10-30,22.38,22.38,22.25,22.25,161200,1.3871655541221,1.3871655541221,1.37910784536268,1.37910784536268,2600739.32003249,0.0,1.0
1979-10-31,21.75,22.0,21.75,22.0,142300,1.34811665782644,1.36361225159456,1.34811665782644,1.36361225159456,2295813.9282917,0.0,1.0
1979-11-01,22.0,22.0,21.75,21.75,27900,1.36361225159456,1.36361225159456,1.34811665782644,1.34811665782644,450127.959236391,0.0,1.0
1979-11-02,21.88,22.0,21.88,22.0,27000,1.35617436658586,1.36361225159456,1.35617436658586,1.36361225159456,435607.702486831,0.0,1.0
1979-11-05,22.0,22.12,21.88,21.88,34200,1.36361225159456,1.37105013660326,1.35617436658586,1.35617436658586,551769.756483319,0.0,1.0
1979-11-06,21.75,22.0,21.75,22.0,39900,1.34811665782644,1.36361225159456,1.34811665782644,1.36361225159456,643731.382563872,0.0,1.0
1979-11-07,21.88,21.88,21.62,21.75,31100,1.35617436658586,1.35617436658586,1.34005894906702,1.34811665782644,501755.538790387,0.0,1.0
1979-11-08,21.75,21.88,21.75,21.88,16500,1.34811665782644,1.35617436658586,1.34811665782644,1.35617436658586,266204.707075285,0.0,1.0
1979-11-09,22.0,22.12,21.88,21.88,28800,1.36361225159456,1.37105013660326,1.35617436658586,1.35617436658586,464648.215985952,0.0,1.0
1979-11-12,22.0,22.0,21.75,22.0,13500,1.36361225159456,1.36361225159456,1.34811665782644,1.36361225159456,217803.851243415,0.0,1.0
1979-11-13,22.12,22.12,21.88,22.0,37500,1.37105013660326,1.37105013660326,1.35617436658586,1.36361225159456,605010.697898375,0.0,1.0
1979-11-14,22.25,22.38,22.12,22.12,42700,1.37910784536268,1.3871655541221,1.37105013660326,1.37105013660326,688905.514673617,0.0,1.0
1979-11-15,22.12,22.38,22.12,22.25,34900,1.37105013660326,1.3871655541221,1.37105013660326,1.37910784536268,563063.289510754,0.0,1.0
1979-11-16,22.38,22.5,22.0,22.12,74800,1.3871655541221,1.3946034391308,1.36361225159456,1.37105013660326,1206794.67207463,0.0,1.0
1979-11-19,22.62,22.62,22.25,22.38,74600,1.4020413241395,1.4020413241395,1.37910784536268,1.3871655541221,1203567.9483525,0.0,1.0
1979-11-20,23.25,23.25,22.5,22.62,58000,1.44109022043516,1.44109022043516,1.3946034391308,1.4020413241395,935749.879416154,0.0,1.0
1979-11-21,23.38,23.38,23.0,23.25,37300,1.44914792919458,1.44914792919458,1.42559462666704,1.44109022043516,601783.974176252,0.0,1.0
1979-11-23,23.5,23.62,23.25,23.38,25400,1.45658581420328,1.46402369921198,1.44109022043516,1.44914792919458,409793.912709833,0.0,1.0
1979-11-26,24.0,24.0,23.5,23.5,50500,1.48757700173952,1.48757700173952,1.45658581420328,1.45658581420328,814747.739836479,0.0,1.0
1979-11-27,24.0,24.12,23.88,24.0,24100,1.48757700173952,1.49501488674822,1.48013911673082,1.48757700173952,388820.208516023,0.0,1.0
1979-11-28,24.12,24.12,23.88,24.0,34800,1.49501488674822,1.49501488674822,1.48013911673082,1.48757700173952,561449.927649692,0.0,1.0
1979-11-29,24.0,24.25,23.88,24.12,56300,1.48757700173952,1.50307259550764,1.48013911673082,1.49501488674822,908322.727778094,0.0,1.0
1979-11-30,24.12,24.25,23.88,24.0,28400,1.49501488674822,1.50307259550764,1.48013911673082,1.48757700173952,458194.768541702,0.0,1.0
1979-12-03,24.0,24.25,24.0,24.12,27600,1.48757700173952,1.50307259550764,1.48757700173952,1.49501488674822,445287.873653204,0.0,1.0
1979-12-04,23.75,24.0,23.75,24.0,17200,1.4720814079714,1.48757700173952,1.4720814079714,1.48757700173952,277498.240102722,0.0,1.0
1979-12-05,24.12,24.25,24.0,24.0,43200,1.49501488674822,1.50307259550764,1.48757700173952,1.48757700173952,696972.323978928,0.0,1.0
1979-12-06,23.75,24.12,23.75,24.12,23800,1.4720814079714,1.49501488674822,1.4720814079714,1.49501488674822,383980.122932836,0.0,1.0
1979-12-07,23.75,24.0,23.75,23.75,33300,1.4720814079714,1.48757700173952,1.4720814079714,1.4720814079714,537249.499733757,0.0,1.0
1979-12-10,23.75,23.88,23.62,23.75,21100,1.4720814079714,1.48013911673082,1.46402369921198,1.4720814079714,340419.352684153,0.0,1.0
1979-12-11,24.12,24.12,23.62,23.75,198900,1.49501488674822,1.49501488674822,1.46402369921198,1.4720814079714,3208976.74165298,0.0,1.0
1979-12-12,24.0,24.0,23.88,24.0,34800,1.48757700173952,1.48757700173952,1.48013911673082,1.48757700173952,561449.927649693,0.0,1.0
1979-12-13,24.0,24.0,23.75,24.0,18500,1.48757700173952,1.48757700173952,1.4720814079714,1.48757700173952,298471.944296532,0.0,1.0
1979-12-14,24.12,24.25,23.88,24.0,279800,1.49501488674822,1.50307259550764,1.48013911673082,1.48757700173952,4514186.48725241,0.0,1.0
1979-12-17,24.38,24.38,24.12,24.12,65400,1.51113030426706,1.51113030426706,1.49501488674822,1.49501488674822,1055138.65713477,0.0,1.0
1979-12-18,24.38,24.62,24.25,24.38,71800,1.51113030426706,1.52600607428446,1.50307259550764,1.51113030426706,1158393.81624276,0.0,1.0
1979-12-19,24.5,24.62,24.25,24.38,151400,1.51856818927576,1.52600607428446,1.50307259550764,1.51113030426706,2442629.85764837,0.0,1.0
1979-12-20,24.38,24.62,24.38,24.5,43800,1.51113030426706,1.52600607428446,1.51113030426706,1.51856818927576,706652.495145304,0.0,1.0
1979-12-21,24.25,24.5,24.25,24.38,17500,1.50307259550764,1.51856818927576,1.50307259550764,1.51113030426706,282338.325685909,0.0,1.0
1979-12-24,24.25,24.25,24.12,24.25,16900,1.50307259550764,1.50307259550764,1.49501488674822,1.50307259550764,272658.154519535,0.0,1.0
1979-12-26,24.38,24.5,24.12,24.25,37600,1.51113030426706,1.51856818927576,1.49501488674822,1.50307259550764,606624.059759439,0.0,1.0
1979-12-27,24.25,24.88,24.25,24.38,15900,1.50307259550764,1.5421214918033,1.50307259550764,1.51113030426706,256524.535908911,0.0,1.0
1979-12-28,24.12,24.25,24.12,24.25,29900,1.49501488674822,1.50307259550764,1.49501488674822,1.50307259550764,482395.196457637,0.0,1.0
1979-12-31,24.25,24.25,24.12,24.12,19700,1.50307259550764,1.50307259550764,1.49501488674822,1.49501488674822,317832.28662928,0.0,1.0
1980-01-02,24.12,24.37,24.12,24.25,31300,1.49501488674822,1.51051048051633,1.49501488674822,1.50307259550764,504982.26251251,0.0,1.0
1980-01-03,24.0,24.12,24.0,24.12,53700,1.48757700173952,1.49501488674822,1.48757700173952,1.49501488674822,866375.319390474,0.0,1.0
1980-01-04,24.12,24.12,24.0,24.0,44000,1.49501488674822,1.49501488674822,1.48757700173952,1.48757700173952,709879.218867426,0.0,1.0
1980-01-07,24.25,24.25,24.0,24.12,36700,1.50307259550764,1.50307259550764,1.48757700173952,1.49501488674822,592103.803009877,0.0,1.0
1980-01-08,24.5,24.62,24.12,24.25,48300,1.51856818927576,1.52600607428446,1.49501488674822,1.50307259550764,779253.778893108,0.0,1.0
1980-01-09,24.62,24.75,24.5,24.5,59800,1.52600607428446,1.53406378304388,1.51856818927576,1.51856818927576,964790.392915275,0.0,1.0
1980-01-10,24.5,24.75,24.25,24.62,22200,1.51856818927576,1.53406378304388,1.50307259550764,1.52600607428446,358166.333155838,0.0,1.0
1980-01-11,24.5,24.62,24.5,24.5,27800,1.51856818927576,1.52600607428446,1.51856818927576,1.51856818927576,448514.597375329,0.0,1.0
1980-01-14,24.5,24.62,24.5,24.5,28000,1.51856818927576,1.52600607428446,1.51856818927576,1.51856818927576,451741.321097454,0.0,1.0
1980-01-15,24.62,24.62,24.5,24.5,22100,1.52600607428446,1.52600607428446,1.51856818927576,1.51856818927576,356552.971294775,0.0,1.0
1980-01-16,24.5,24.62,24.25,24.62,34300,1.51856818927576,1.52600607428446,1.50307259550764,1.52600607428446,553383.118344381,0.0,1.0
1980-01-17,24.5,24.62,24.37,24.5,47800,1.51856818927576,1.52600607428446,1.51051048051633,1.51856818927576,771186.969587796,0.0,1.0
1980-01-18,24.5,24.5,24.37,24.5,22800,1.51856818927576,1.51856818927576,1.51051048051633,1.51856818927576,367846.504322212,0.0,1.0
1980-01-21,24.62,24.62,24.0,24.5,40500,1.52600607428446,1.52600607428446,1.48757700173952,1.51856818927576,653411.553730245,0.0,1.0
1980-01-22,24.5,24.62,24.25,24.62,16000,1.51856818927576,1.52600607428446,1.50307259550764,1.52600607428446,258137.897769974,0.0,1.0
1980-01-23,24.62,24.62,24.37,24.5,19000,1.52600607428446,1.52600607428446,1.51051048051633,1.51856818927576,306538.753601843,0.0,1.0
1980-01-24,24.25,24.37,24.12,24.37,25300,1.50307259550764,1.51051048051633,1.49501488674822,1.51051048051633,408180.550848771,0.0,1.0
1980-01-25,24.12,24.25,24.12,24.25,19200,1.49501488674822,1.50307259550764,1.49501488674822,1.50307259550764,309765.477323968,0.0,1.0
1980-01-28,24.12,24.37,24.12,24.12,34700,1.49501488674822,1.51051048051633,1.49501488674822,1.49501488674822,559836.565788629,0.0,1.0
1980-01-29,24.0,24.12,24.0,24.12,66700,1.48757700173952,1.49501488674822,1.48757700173952,1.49501488674822,1076112.36132858,0.0,1.0
1980-01-30,24.0,24.12,23.87,24.0,193500,1.48757700173952,1.49501488674822,1.4795192929801,1.48757700173952,3121855.20115562,0.0,1.0
1980-01-31,22.62,23.0,22.37,23.0,147400,1.4020413241395,1.42559462666704,1.38654573037138,1.42559462666704,2378095.38320588,0.0,1.0
1980-02-01,22.62,22.62,22.37,22.62,34600,1.4020413241395,1.4020413241395,1.38654573037138,1.4020413241395,558223.203927567,0.0,1.0
1980-02-04,22.25,22.62,22.12,22.62,24900,1.37910784536268,1.4020413241395,1.37105013660326,1.4020413241395,401727.103404521,0.0,1.0
1980-02-05,22.12,22.5,22.12,22.25,33900,1.37105013660326,1.3946034391308,1.37105013660326,1.37910784536268,546929.670900131,0.0,1.0
1980-02-06,22.0,22.25,22.0,22.12,79700,1.36361225159456,1.37910784536268,1.36361225159456,1.37105013660326,1285849.40326668,0.0,1.0
1980-02-07,21.75,21.87,21.62,21.87,228400,1.34811665782644,1.35555454283514,1.34005894906702,1.35555454283514,3684918.49066637,0.0,1.0
1980-02-08,21.75,21.75,21.62,21.75,26800,1.34811665782644,1.34811665782644,1.34005894906702,1.34811665782644,432380.978764706,0.0,1.0
1980-02-11,21.5,21.75,21.5,21.75,22700,1.33262106405832,1.34811665782644,1.33262106405832,1.34811665782644,366233.14246115,0.0,1.0
1980-02-12,21.25,21.5,21.25,21.5,75200,1.3171254702902,1.33262106405832,1.3171254702902,1.33262106405832,1213248.11951888,0.0,1.0
1980-02-13,21.87,21.87,21.37,21.37,23100,1.35555454283514,1.35555454283514,1.3245633552989,1.3245633552989,372686.589905399,0.0,1.0
1980-02-14,21.37,21.87,21.25,21.87,17000,1.3245633552989,1.35555454283514,1.3171254702902,1.35555454283514,274271.516380596,0.0,1.0
1980-02-15,21.12,21.37,21.12,21.37,60700,1.30906776153078,1.3245633552989,1.30906776153078,1.3245633552989,979310.649664835,0.0,1.0
1980-02-19,20.62,21.12,20.62,21.12,31100,1.27807657399454,1.30906776153078,1.27807657399454,1.30906776153078,501755.538790385,0.0,1.0
1980-02-20,20.25,20.75,20.25,20.62,36100,1.25514309521772,1.28613428275396,1.25514309521772,1.27807657399454,582423.631843503,0.0,1.0
1980-02-21,20.25,20.37,20.0,20.25,60100,1.25514309521772,1.26258098022642,1.2396475014496,1.25514309521772,969630.478498463,0.0,1.0
1980-02-22,20.37,20.5,20.12,20.25,60800,1.26258098022642,1.27063868898584,1.2470853864583,1.25514309521772,980924.011525898,0.0,1.0
1980-02-25,20.25,20.62,20.25,20.37,51700,1.25514309521772,1.27807657399454,1.25514309521772,1.26258098022642,834108.082169227,0.0,1.0
1980-02-26,20.25,20.37,20.25,20.25,19400,1.25514309521772,1.26258098022642,1.25514309521772,1.25514309521772,312992.201046093,0.0,1.0
1980-02-27,20.25,20.5,20.25,20.25,41400,1.25514309521772,1.27063868898584,1.25514309521772,1.25514309521772,667931.810479807,0.0,1.0
1980-02-28,20.25,20.37,20.25,20.25,33000,1.25514309521772,1.26258098022642,1.25514309521772,1.25514309521772,532409.414150571,0.0,1.0
1980-02-29,21.25,21.25,20.25,20.25,42600,1.3171254702902,1.3171254702902,1.25514309521772,1.25514309521772,687292.152812555,0.0,1.0
1980-03-03,20.87,21.5,20.62,21.25,23900,1.29357216776266,1.33262106405832,1.27807657399454,1.3171254702902,385593.484793897,0.0,1.0
1980-03-04,20.87,21.0,20.62,20.87,35000,1.29357216776266,1.30162987652208,1.27807657399454,1.29357216776266,564676.651371816,0.0,1.0
1980-03-05,20.75,21.0,20.75,20.87,21700,1.28613428275396,1.30162987652208,1.28613428275396,1.29357216776266,350099.523850527,0.0,1.0
1980-03-06,20.0,20.75,19.62,20.75,103700,1.2396475014496,1.28613428275396,1.21609419892206,1.28613428275396,1673056.24992164,0.0,1.0
1980-03-07,20.12,20.12,19.87,20.0,31400,1.2470853864583,1.2470853864583,1.23158979269018,1.2396475014496,506595.624373572,0.0,1.0
1980-03-10,20.25,20.5,20.0,20.12,38400,1.25514309521772,1.27063868898584,1.2396475014496,1.2470853864583,619530.954647937,0.0,1.0
1980-03-11,20.87,20.87,20.12,20.25,44500,1.29357216776266,1.29357216776266,1.2470853864583,1.25514309521772,717946.028172738,0.0,1.0
1980-03-12,20.5,21.0,20.5,20.87,50900,1.27063868898584,1.30162987652208,1.27063868898584,1.29357216776266,821201.187280728,0.0,1.0
1980-03-13,20.5,20.62,20.37,20.5,48500,1.27063868898584,1.27807657399454,1.26258098022642,1.27063868898584,782480.502615232,0.0,1.0
1980-03-14,20.62,20.62,20.37,20.5,42100,1.27807657399454,1.27807657399454,1.26258098022642,1.27063868898584,679225.343507242,0.0,1.0
1980-03-17,20.5,20.62,20.5,20.62,43100,1.27063868898584,1.27807657399454,1.27063868898584,1.27807657399454,695358.962117866,0.0,1.0
1980-03-18,20.75,20.87,20.62,20.62,70800,1.28613428275396,1.29357216776266,1.27807657399454,1.27807657399454,1142260.19763213,0.0,1.0
1980-03-19,21.25,21.25,21.0,21.0,49600,1.3171254702902,1.3171254702902,1.30162987652208,1.30162987652208,800227.483086918,0.0,1.0
1980-03-20,21.62,21.75,21.0,21.25,24400,1.34005894906702,1.34811665782644,1.30162987652208,1.3171254702902,393660.294099209,0.0,1.0
1980-03-21,21.5,21.75,21.37,21.62,45200,1.33262106405832,1.34811665782644,1.3245633552989,1.34005894906702,729239.561200175,0.0,1.0
1980-03-24,20.87,21.62,20.75,21.5,47800,1.29357216776266,1.34005894906702,1.28613428275396,1.33262106405832,771186.969587795,0.0,1.0
1980-03-25,21.12,21.12,20.62,20.87,60000,1.30906776153078,1.30906776153078,1.27807657399454,1.29357216776266,968017.116637399,0.0,1.0
1980-03-26,20.87,21.37,20.87,21.12,39700,1.29357216776266,1.3245633552989,1.29357216776266,1.30906776153078,640504.658841746,0.0,1.0
1980-03-27,20.37,20.87,20.37,20.87,50600,1.26258098022642,1.29357216776266,1.26258098022642,1.29357216776266,816361.10169754,0.0,1.0
1980-03-28,21.12,21.12,20.5,20.5,62000,1.30906776153078,1.30906776153078,1.27063868898584,1.27063868898584,1000284.35385865,0.0,1.0
1980-03-31,21.37,21.37,21.0,21.12,31400,1.3245633552989,1.3245633552989,1.30162987652208,1.30906776153078,506595.624373572,0.0,1.0
1980-04-01,21.62,21.62,21.37,21.37,28700,1.34005894906702,1.34005894906702,1.3245633552989,1.3245633552989,463034.854124889,0.0,1.0
1980-04-02,22.0,22.0,21.37,21.62,54400,1.36361225159456,1.36361225159456,1.3245633552989,1.34005894906702,877668.85241791,0.0,1.0
1980-04-03,22.0,22.25,21.87,22.0,41100,1.36361225159456,1.37910784536268,1.35555454283514,1.36361225159456,663091.72489662,0.0,1.0
1980-04-07,22.12,22.25,21.87,22.0,37800,1.37105013660326,1.37910784536268,1.35555454283514,1.36361225159456,609850.783481562,0.0,1.0
1980-04-08,22.37,22.37,22.12,22.12,50100,1.38654573037138,1.38654573037138,1.37105013660326,1.37105013660326,808294.292392228,0.0,1.0
1980-04-09,23.0,23.0,22.5,22.5,65900,1.42559462666704,1.42559462666704,1.3946034391308,1.3946034391308,1063205.46644008,0.0,1.0
1980-04-10,23.25,23.37,23.12,23.12,57100,1.44109022043516,1.44852810544386,1.43303251167574,1.43303251167574,921229.622666593,0.0,1.0
1980-04-11,23.5,23.62,23.25,23.25,138200,1.45658581420328,1.46402369921198,1.44109022043516,1.44109022043516,2229666.09198815,0.0,1.0
1980-04-14,23.37,23.87,23.37,23.5,46300,1.44852810544386,1.4795192929801,1.44852810544386,1.45658581420328,746986.54167186,0.0,1.0
1980-04-15,23.62,23.75,23.37,23.37,20100,1.46402369921198,1.4720814079714,1.44852810544386,1.44852810544386,324285.734073529,0.0,1.0
1980-04-16,23.75,24.37,23.75,23.75,230900,1.4720814079714,1.51051048051633,1.4720814079714,1.4720814079714,3725252.53719293,0.0,1.0
1980-04-17,23.87,24.0,23.62,23.75,42800,1.4795192929801,1.48757700173952,1.46402369921198,1.4720814079714,690518.876534678,0.0,1.0
1980-04-18,24.12,24.25,23.87,23.87,86700,1.49501488674822,1.50307259550764,1.4795192929801,1.4795192929801,1398784.73354104,0.0,1.0
1980-04-21,23.62,24.12,23.62,24.12,51500,1.46402369921198,1.49501488674822,1.46402369921198,1.49501488674822,830881.358447101,0.0,1.0
1980-04-22,23.75,23.87,23.62,23.62,52500,1.4720814079714,1.4795192929801,1.46402369921198,1.46402369921198,847014.977057726,0.0,1.0
1980-04-23,24.0,24.12,23.62,23.75,188400,1.48757700173952,1.49501488674822,1.46402369921198,1.4720814079714,3039573.74624144,0.0,1.0
1980-04-24,24.37,24.5,24.0,24.0,134700,1.51051048051633,1.51856818927576,1.48757700173952,1.48757700173952,2173198.42685098,0.0,1.0
1980-04-25,24.25,24.37,24.12,24.37,46200,1.50307259550764,1.51051048051633,1.49501488674822,1.51051048051633,745373.179810799,0.0,1.0
1980-04-28,24.5,24.75,24.37,24.37,76100,1.51856818927576,1.53406378304388,1.51051048051633,1.51051048051633,1227768.37626844,0.0,1.0
1980-04-29,24.37,24.75,24.37,24.5,266300,1.51051048051633,1.53406378304388,1.51051048051633,1.51856818927576,4296382.63600902,0.0,1.0
1980-04-30,24.37,24.62,24.25,24.37,192900,1.51051048051633,1.52600607428446,1.50307259550764,1.51051048051633,3112175.02998926,0.0,1.0
1980-05-01,23.62,23.75,23.5,23.75,55600,1.46402369921198,1.4720814079714,1.45658581420328,1.4720814079714,897029.194750657,0.0,1.0
1980-05-02,23.62,23.87,23.62,23.62,153600,1.46402369921198,1.4795192929801,1.46402369921198,1.46402369921198,2478123.81859174,0.0,1.0
1980-05-05,24.0,24.0,23.75,23.75,29200,1.48757700173952,1.48757700173952,1.4720814079714,1.4720814079714,471101.663430202,0.0,1.0
1980-05-06,24.12,24.12,23.87,24.0,38800,1.49501488674822,1.49501488674822,1.4795192929801,1.48757700173952,625984.402092185,0.0,1.0
1980-05-07,24.37,24.37,24.0,24.12,88300,1.51051048051633,1.51051048051633,1.48757700173952,1.49501488674822,1424598.52331805,0.0,1.0
1980-05-08,24.37,24.37,24.12,24.37,42000,1.51051048051633,1.51051048051633,1.49501488674822,1.51051048051633,677611.981646184,0.0,1.0
1980-05-09,24.12,24.25,24.12,24.25,55300,1.49501488674822,1.50307259550764,1.49501488674822,1.50307259550764,892189.10916747,0.0,1.0
1980-05-12,24.12,24.25,24.0,24.12,19500,1.49501488674822,1.50307259550764,1.48757700173952,1.49501488674822,314605.562907155,0.0,1.0
1980-05-13,24.37,24.37,24.12,24.12,40500,1.51051048051633,1.51051048051633,1.49501488674822,1.49501488674822,653411.553730249,0.0,1.0
1980-05-14,24.25,24.37,24.12,24.37,30300,1.50307259550764,1.51051048051633,1.49501488674822,1.51051048051633,488848.643901887,0.0,1.0
1980-05-15,24.5,24.5,24.0,24.25,67100,1.51856818927576,1.51856818927576,1.48757700173952,1.50307259550764,1082565.80877283,0.0,1.0
1980-05-16,24.62,24.62,24.5,24.5,31000,1.52600607428446,1.52600607428446,1.51856818927576,1.51856818927576,500142.176929323,0.0,1.0
1980-05-19,24.37,24.5,24.25,24.5,43300,1.51051048051633,1.51856818927576,1.50307259550764,1.51856818927576,698585.685839994,0.0,1.0
1980-05-20,24.5,24.62,24.37,24.37,33100,1.51856818927576,1.52600607428446,1.51051048051633,1.51051048051633,534022.776011633,0.0,1.0
1980-05-21,24.62,24.62,24.5,24.5,165000,1.52600607428446,1.52600607428446,1.51856818927576,1.51856818927576,2662047.07075285,0.0,1.0
1980-05-22,24.5,24.62,24.5,24.62,35400,1.51856818927576,1.52600607428446,1.51856818927576,1.52600607428446,571130.098816067,0.0,1.0
1980-05-23,24.62,24.62,24.5,24.5,17200,1.52600607428446,1.52600607428446,1.51856818927576,1.51856818927576,277498.240102721,0.0,1.0
1980-05-27,24.5,24.5,24.25,24.5,98600,1.51856818927576,1.51856818927576,1.50307259550764,1.51856818927576,1590774.79500746,0.0,1.0
1980-05-28,24.75,24.75,24.5,24.5,42800,1.53406378304388,1.53406378304388,1.51856818927576,1.51856818927576,690518.876534679,0.0,1.0
1980-05-29,24.62,24.75,24.62,24.75,48800,1.52600607428446,1.53406378304388,1.52600607428446,1.53406378304388,787320.588198418,0.0,1.0
1980-05-30,24.75,24.87,24.5,24.62,31600,1.53406378304388,1.54150166805258,1.51856818927576,1.52600607428446,509822.348095698,0.0,1.0
1980-06-02,24.75,24.87,24.75,24.75,52000,1.53406378304388,1.54150166805258,1.53406378304388,1.53406378304388,838948.167752414,0.0,1.0
1980-06-03,24.62,24.87,24.62,24.75,33900,1.52600607428446,1.54150166805258,1.52600607428446,1.53406378304388,546929.670900131,0.0,1.0
1980-06-04,24.62,24.87,24.5,24.62,88900,1.52600607428446,1.54150166805258,1.51856818927576,1.52600607428446,1434278.69448441,0.0,1.0
1980-06-05,24.62,24.87,24.62,24.62,45400,1.52600607428446,1.54150166805258,1.52600607428446,1.52600607428446,732466.284922299,0.0,1.0
1980-06-06,24.75,24.87,24.0,24.62,22000,1.53406378304388,1.54150166805258,1.48757700173952,1.52600607428446,354939.609433714,0.0,1.0
1980-06-09,24.75,24.87,24.75,24.75,22900,1.53406378304388,1.54150166805258,1.53406378304388,1.53406378304388,369459.866183275,0.0,1.0
1980-06-10,24.87,24.87,24.75,24.75,19600,1.54150166805258,1.54150166805258,1.53406378304388,1.53406378304388,316218.924768217,0.0,1.0
1980-06-11,24.75,24.87,24.75,24.87,28900,1.53406378304388,1.54150166805258,1.53406378304388,1.54150166805258,466261.577847015,0.0,1.0
1980-06-12,25.0,25.0,24.75,24.75,37000,1.549559376812,1.549559376812,1.53406378304388,1.53406378304388,596943.888593064,0.0,1.0
1980-06-13,25.5,25.5,25.25,25.25,90900,1.58055056434824,1.58055056434824,1.56505497058012,1.56505497058012,1466545.93170566,0.0,1.0
1980-06-16,26.12,26.12,25.37,25.5,100000,1.61897963689317,1.61897963689317,1.57249285558881,1.58055056434824,1613361.86106234,0.0,1.0
1980-06-17,26.5,26.5,26.12,26.12,112100,1.64253293942072,1.64253293942072,1.61897963689317,1.61897963689317,1808578.64625088,0.0,1.0
1980-06-18,26.25,26.5,26.12,26.5,46800,1.6270373456526,1.64253293942072,1.61897963689317,1.64253293942072,755053.350977173,0.0,1.0
1980-06-19,26.12,26.37,26.0,26.25,53200,1.61897963689317,1.63447523066129,1.61154175188448,1.6270373456526,858308.510085166,0.0,1.0
1980-06-20,25.87,26.0,25.62,26.0,64400,1.60348404312505,1.61154175188448,1.58798844935693,1.61154175188448,1039005.03852415,0.0,1.0
1980-06-23,25.75,26.0,25.75,25.87,149400,1.59604615811636,1.61154175188448,1.59604615811636,1.60348404312505,2410362.62042713,0.0,1.0
1980-06-24,25.75,25.87,25.62,25.75,33700,1.59604615811636,1.60348404312505,1.58798844935693,1.59604615811636,543702.947178007,0.0,1.0
1980-06-25,25.75,25.87,25.75,25.75,25900,1.59604615811636,1.60348404312505,1.59604615811636,1.59604615811636,417860.722015145,0.0,1.0
1980-06-26,26.12,26.25,25.75,25.75,167300,1.61897963689317,1.6270373456526,1.59604615811636,1.59604615811636,2699154.3935573,0.0,1.0
1980-06-27,26.0,26.12,26.0,26.12,22800,1.61154175188448,1.61897963689317,1.61154175188448,1.61897963689317,367846.504322212,0.0,1.0
1980-06-30,25.75,26.0,25.62,26.0,26500,1.59604615811636,1.61154175188448,1.58798844935693,1.61154175188448,427540.893181519,0.0,1.0
1980-07-01,25.75,25.75,25.62,25.75,45800,1.59604615811636,1.59604615811636,1.58798844935693,1.59604615811636,738919.732366549,0.0,1.0
1980-07-02,25.75,25.75,25.62,25.75,20500,1.59604615811636,1.59604615811636,1.58798844935693,1.59604615811636,330739.181517779,0.0,1.0
1980-07-03,25.87,25.87,25.62,25.75,49500,1.60348404312505,1.60348404312505,1.58798844935693,1.59604615811636,798614.121225859,0.0,1.0
1980-07-07,26.0,26.0,25.75,25.87,24700,1.61154175188448,1.61154175188448,1.59604615811636,1.60348404312505,398500.379682397,0.0,1.0
1980-07-08,25.87,26.0,25.75,26.0,51000,1.60348404312505,1.61154175188448,1.59604615811636,1.61154175188448,822814.549141795,0.0,1.0
1980-07-09,25.62,26.0,25.62,25.87,52300,1.58798844935693,1.61154175188448,1.58798844935693,1.60348404312505,843788.253335605,0.0,1.0
1980-07-10,25.62,25.75,25.62,25.62,34000,1.58798844935693,1.59604615811636,1.58798844935693,1.58798844935693,548543.032761196,0.0,1.0
1980-07-11,25.5,25.75,25.5,25.62,25300,1.58055056434824,1.59604615811636,1.58055056434824,1.58798844935693,408180.550848771,0.0,1.0
1980-07-14,25.5,25.62,25.37,25.5,31400,1.58055056434824,1.58798844935693,1.57249285558881,1.58055056434824,506595.624373573,0.0,1.0
1980-07-15,25.62,25.87,25.62,25.62,48700,1.58798844935693,1.60348404312505,1.58798844935693,1.58798844935693,785707.226337361,0.0,1.0
1980-07-16,25.75,25.87,25.5,25.62,69800,1.59604615811636,1.60348404312505,1.58055056434824,1.58798844935693,1126126.57902151,0.0,1.0
1980-07-17,25.75,25.87,25.0,25.75,56500,1.59604615811636,1.60348404312505,1.549559376812,1.59604615811636,911549.451500219,0.0,1.0
1980-07-18,25.75,25.87,25.5,25.75,32400,1.59604615811636,1.60348404312505,1.58055056434824,1.59604615811636,522729.242984196,0.0,1.0
1980-07-21,25.5,25.75,25.5,25.75,32000,1.58055056434824,1.59604615811636,1.58055056434824,1.59604615811636,516275.795539947,0.0,1.0
1980-07-22,25.62,25.62,25.5,25.5,46400,1.58798844935693,1.58798844935693,1.58055056434824,1.58055056434824,748599.903532927,0.0,1.0
1980-07-23,25.62,25.75,25.5,25.62,176900,1.58798844935693,1.59604615811636,1.58055056434824,1.58798844935693,2854037.13221928,0.0,1.0
1980-07-24,25.62,25.87,25.62,25.62,21300,1.58798844935693,1.60348404312505,1.58798844935693,1.58798844935693,343646.076406279,0.0,1.0
1980-07-25,25.75,25.75,25.62,25.62,117800,1.59604615811636,1.59604615811636,1.58798844935693,1.58798844935693,1900540.27233143,0.0,1.0
1980-07-28,25.37,25.75,25.37,25.75,39300,1.57249285558881,1.59604615811636,1.57249285558881,1.59604615811636,634051.211397501,0.0,1.0
1980-07-29,25.37,25.5,25.12,25.37,88200,1.57249285558881,1.58055056434824,1.55699726182069,1.57249285558881,1422985.16145699,0.0,1.0
1980-07-30,25.5,25.75,25.25,25.37,299600,1.58055056434824,1.59604615811636,1.56505497058012,1.57249285558881,4833632.13574275,0.0,1.0
1980-07-31,24.37,24.5,24.25,24.5,564000,1.51051048051633,1.51856818927576,1.50307259550764,1.51856818927576,9099360.89639161,0.0,1.0
1980-08-01,24.12,24.25,24.0,24.25,35100,1.49501488674822,1.50307259550764,1.48757700173952,1.50307259550764,566290.013232879,0.0,1.0
1980-08-04,23.62,24.12,23.5,24.12,191700,1.46402369921198,1.49501488674822,1.45658581420328,1.49501488674822,3092814.68765649,0.0,1.0
1980-08-05,23.5,23.62,23.37,23.62,94900,1.45658581420328,1.46402369921198,1.44852810544386,1.46402369921198,1531080.40614816,0.0,1.0
1980-08-06,23.37,23.62,23.25,23.5,74100,1.44852810544386,1.46402369921198,1.44109022043516,1.45658581420328,1195501.13904719,0.0,1.0
1980-08-07,23.5,23.62,23.37,23.37,64900,1.45658581420328,1.46402369921198,1.44852810544386,1.44852810544386,1047071.84782946,0.0,1.0
1980-08-08,23.5,24.87,23.5,23.5,64900,1.45658581420328,1.54150166805258,1.45658581420328,1.45658581420328,1047071.84782946,0.0,1.0
1980-08-11,23.87,23.87,23.37,23.5,56200,1.4795192929801,1.4795192929801,1.44852810544386,1.45658581420328,906709.365917031,0.0,1.0
1980-08-12,23.87,24.0,23.75,23.87,33100,1.4795192929801,1.48757700173952,1.4720814079714,1.4795192929801,534022.776011632,0.0,1.0
1980-08-13,24.0,24.12,23.87,23.87,34700,1.48757700173952,1.49501488674822,1.4795192929801,1.4795192929801,559836.56578863,0.0,1.0
1980-08-14,24.0,24.12,23.87,24.0,23800,1.48757700173952,1.49501488674822,1.4795192929801,1.48757700173952,383980.122932836,0.0,1.0
1980-08-15,24.0,24.25,23.87,24.0,74800,1.48757700173952,1.50307259550764,1.4795192929801,1.48757700173952,1206794.67207463,0.0,1.0
1980-08-18,23.62,23.75,23.5,23.75,25900,1.46402369921198,1.4720814079714,1.45658581420328,1.4720814079714,417860.722015144,0.0,1.0
1980-08-19,23.62,23.75,23.37,23.62,190600,1.46402369921198,1.4720814079714,1.44852810544386,1.46402369921198,3075067.70718481,0.0,1.0
1980-08-20,23.62,23.75,23.5,23.62,16400,1.46402369921198,1.4720814079714,1.45658581420328,1.46402369921198,264591.345214222,0.0,1.0
1980-08-21,23.87,24.0,23.62,23.62,11200,1.4795192929801,1.48757700173952,1.46402369921198,1.46402369921198,180696.528438981,0.0,1.0
1980-08-22,23.62,23.87,23.62,23.87,15300,1.46402369921198,1.4795192929801,1.46402369921198,1.4795192929801,246844.364742537,0.0,1.0
1980-08-25,23.62,23.75,23.62,23.62,66500,1.46402369921198,1.4720814079714,1.46402369921198,1.46402369921198,1072885.63760645,0.0,1.0
1980-08-26,23.87,23.87,23.62,23.62,25200,1.4795192929801,1.4795192929801,1.46402369921198,1.46402369921198,406567.188987708,0.0,1.0
1980-08-27,24.0,24.25,23.87,23.87,35900,1.48757700173952,1.50307259550764,1.4795192929801,1.4795192929801,579196.908121378,0.0,1.0
1980-08-28,24.12,24.25,24.0,24.0,16100,1.49501488674822,1.50307259550764,1.48757700173952,1.48757700173952,259751.259631036,0.0,1.0
1980-08-29,24.25,24.25,24.12,24.12,17600,1.50307259550764,1.50307259550764,1.49501488674822,1.49501488674822,283951.687546971,0.0,1.0
1980-09-02,24.25,24.37,24.25,24.25,37500,1.50307259550764,1.51051048051633,1.50307259550764,1.50307259550764,605010.697898376,0.0,1.0
1980-09-03,24.5,24.5,24.37,24.37,32800,1.51856818927576,1.51856818927576,1.51051048051633,1.51051048051633,529182.690428446,0.0,1.0
1980-09-04,24.5,24.87,24.37,24.5,64700,1.51856818927576,1.54150166805258,1.51051048051633,1.51856818927576,1043845.12410733,0.0,1.0
1980-09-05,24.25,24.62,24.12,24.5,40200,1.50307259550764,1.52600607428446,1.49501488674822,1.51856818927576,648571.468147059,0.0,1.0
1980-09-08,24.0,24.37,23.87,24.25,34400,1.48757700173952,1.51051048051633,1.4795192929801,1.50307259550764,554996.480205443,0.0,1.0
1980-09-09,24.0,24.12,23.87,24.0,14300,1.48757700173952,1.49501488674822,1.4795192929801,1.48757700173952,230710.746131914,0.0,1.0
1980-09-10,24.25,24.25,24.0,24.0,16600,1.50307259550764,1.50307259550764,1.48757700173952,1.48757700173952,267818.068936348,0.0,1.0
1980-09-11,24.0,24.25,24.0,24.25,12900,1.48757700173952,1.50307259550764,1.48757700173952,1.50307259550764,208123.680077041,0.0,1.0
1980-09-12,24.25,24.37,24.12,24.12,16800,1.50307259550764,1.51051048051633,1.49501488674822,1.49501488674822,271044.792658472,0.0,1.0
1980-09-15,24.25,24.5,24.12,24.25,32400,1.50307259550764,1.51856818927576,1.49501488674822,1.50307259550764,522729.242984196,0.0,1.0
1980-09-16,24.5,24.62,24.25,24.25,52300,1.51856818927576,1.52600607428446,1.50307259550764,1.50307259550764,843788.253335601,0.0,1.0
1980-09-17,24.62,24.62,24.37,24.5,72200,1.52600607428446,1.52600607428446,1.51051048051633,1.51856818927576,1164847.263687,0.0,1.0
1980-09-18,24.62,24.75,24.5,24.62,124100,1.52600607428446,1.53406378304388,1.51856818927576,1.52600607428446,2002182.06957835,0.0,1.0
1980-09-19,24.75,24.87,24.62,24.62,32500,1.53406378304388,1.54150166805258,1.52600607428446,1.52600607428446,524342.604845259,0.0,1.0
1980-09-22,24.25,24.87,24.25,24.75,42300,1.50307259550764,1.54150166805258,1.50307259550764,1.53406378304388,682452.067229368,0.0,1.0
1980-09-23,24.37,24.75,24.37,24.37,57100,1.51051048051633,1.53406378304388,1.51051048051633,1.51051048051633,921229.622666598,0.0,1.0
1980-09-24,24.25,24.37,24.12,24.37,37200,1.50307259550764,1.51051048051633,1.49501488674822,1.51051048051633,600170.612315189,0.0,1.0
1980-09-25,24.25,24.37,24.25,24.25,32100,1.50307259550764,1.51051048051633,1.50307259550764,1.50307259550764,517889.157401009,0.0,1.0
1980-09-26,23.87,24.25,23.87,24.25,24700,1.4795192929801,1.50307259550764,1.4795192929801,1.50307259550764,398500.379682396,0.0,1.0
1980-09-29,23.75,24.0,23.75,23.87,27300,1.4720814079714,1.48757700173952,1.4720814079714,1.4795192929801,440447.788070017,0.0,1.0
1980-09-30,24.0,24.0,23.75,23.75,32800,1.48757700173952,1.48757700173952,1.4720814079714,1.4720814079714,529182.690428446,0.0,1.0
1980-10-01,24.0,24.0,23.87,24.0,22500,1.48757700173952,1.48757700173952,1.4795192929801,1.48757700173952,363006.418739025,0.0,1.0
1980-10-02,24.0,24.12,23.87,24.0,37000,1.48757700173952,1.49501488674822,1.4795192929801,1.48757700173952,596943.888593064,0.0,1.0
1980-10-03,24.0,24.12,23.87,24.0,31700,1.48757700173952,1.49501488674822,1.4795192929801,1.48757700173952,511435.70995676,0.0,1.0
1980-10-06,24.5,24.5,24.0,24.0,94600,1.51856818927576,1.51856818927576,1.48757700173952,1.48757700173952,1526240.32056497,0.0,1.0
1980-10-07,24.5,24.75,24.37,24.5,49800,1.51856818927576,1.53406378304388,1.51051048051633,1.51856818927576,803454.206809043,0.0,1.0
1980-10-08,24.5,24.62,24.37,24.5,17100,1.51856818927576,1.52600607428446,1.51051048051633,1.51856818927576,275884.878241659,0.0,1.0
1980-10-09,24.75,25.0,24.62,24.62,50900,1.53406378304388,1.549559376812,1.52600607428446,1.52600607428446,821201.187280728,0.0,1.0
1980-10-10,24.62,25.0,24.5,24.75,41700,1.52600607428446,1.549559376812,1.51856818927576,1.53406378304388,672771.896062993,0.0,1.0
1980-10-13,24.75,25.0,24.62,24.62,21800,1.53406378304388,1.549559376812,1.52600607428446,1.52600607428446,351712.885711589,0.0,1.0
1980-10-14,24.75,25.0,24.75,24.75,25600,1.53406378304388,1.549559376812,1.53406378304388,1.53406378304388,413020.636431958,0.0,1.0
1980-10-15,25.0,25.12,24.87,24.87,129400,1.549559376812,1.55699726182069,1.54150166805258,1.54150166805258,2087690.24821466,0.0,1.0
1980-10-16,24.75,25.25,24.75,25.0,50300,1.53406378304388,1.56505497058012,1.53406378304388,1.549559376812,811521.016114354,0.0,1.0
1980-10-17,24.87,25.0,24.75,24.75,110000,1.54150166805258,1.549559376812,1.53406378304388,1.53406378304388,1774698.04716857,0.0,1.0
1980-10-20,24.75,25.0,24.25,24.87,67300,1.53406378304388,1.549559376812,1.50307259550764,1.54150166805258,1085792.53249495,0.0,1.0
1980-10-21,24.62,24.75,24.62,24.75,23800,1.52600607428446,1.53406378304388,1.52600607428446,1.53406378304388,383980.122932835,0.0,1.0
1980-10-22,24.62,24.75,24.62,24.62,18300,1.52600607428446,1.53406378304388,1.52600607428446,1.52600607428446,295245.220574407,0.0,1.0
1980-10-23,24.5,24.62,24.5,24.62,14700,1.51856818927576,1.52600607428446,1.51856818927576,1.52600607428446,237164.193576163,0.0,1.0
1980-10-24,24.5,24.62,24.5,24.5,18600,1.51856818927576,1.52600607428446,1.51856818927576,1.51856818927576,300085.306157594,0.0,1.0
1980-10-27,24.0,24.5,24.0,24.5,51600,1.48757700173952,1.51856818927576,1.48757700173952,1.51856818927576,832494.720308165,0.0,1.0
1980-10-28,23.75,23.87,23.12,23.87,35600,1.4720814079714,1.4795192929801,1.43303251167574,1.4795192929801,574356.822538191,0.0,1.0
1980-10-29,23.62,24.0,23.62,23.75,22500,1.46402369921198,1.48757700173952,1.46402369921198,1.4720814079714,363006.418739025,0.0,1.0
1980-10-30,23.25,23.75,23.25,23.62,46200,1.44109022043516,1.4720814079714,1.44109022043516,1.46402369921198,745373.179810799,0.0,1.0
1980-10-31,23.5,23.75,23.37,23.37,157700,1.45658581420328,1.4720814079714,1.44852810544386,1.44852810544386,2544271.6548953,0.0,1.0
1980-11-03,23.5,23.62,23.37,23.5,54700,1.45658581420328,1.46402369921198,1.44852810544386,1.45658581420328,882508.938001097,0.0,1.0
1980-11-05,22.25,23.0,22.25,23.0,225300,1.37910784536268,1.42559462666704,1.37910784536268,1.42559462666704,3634904.27297344,0.0,1.0
1980-11-06,21.37,22.0,21.37,22.0,523500,1.3245633552989,1.36361225159456,1.3245633552989,1.36361225159456,8445949.34266131,0.0,1.0
1980-11-07,21.5,21.62,21.25,21.37,53200,1.33262106405832,1.34005894906702,1.3171254702902,1.3245633552989,858308.510085162,0.0,1.0
1980-11-10,21.25,21.5,21.12,21.5,167800,1.3171254702902,1.33262106405832,1.30906776153078,1.33262106405832,2707221.2028626,0.0,1.0
1980-11-11,21.37,21.5,21.25,21.25,110500,1.3245633552989,1.33262106405832,1.3171254702902,1.3171254702902,1782764.85647388,0.0,1.0
1980-11-12,22.37,22.37,21.37,21.37,301700,1.38654573037138,1.38654573037138,1.3245633552989,1.3245633552989,4867512.73482506,0.0,1.0
1980-11-13,22.87,23.0,22.25,22.37,92600,1.41753691790762,1.42559462666704,1.37910784536268,1.38654573037138,1493973.08334372,0.0,1.0
1980-11-14,23.0,23.0,22.62,22.87,41600,1.42559462666704,1.42559462666704,1.4020413241395,1.41753691790762,671158.534201931,0.0,1.0
1980-11-17,22.37,22.75,22.37,22.75,52100,1.38654573037138,1.41009903289892,1.38654573037138,1.41009903289892,840561.529613475,0.0,1.0
1980-11-18,22.5,22.75,22.5,22.5,38800,1.3946034391308,1.41009903289892,1.3946034391308,1.3946034391308,625984.402092186,0.0,1.0
1980-11-19,22.62,22.75,22.5,22.5,77600,1.4020413241395,1.41009903289892,1.3946034391308,1.3946034391308,1251968.80418437,0.0,1.0
1980-11-20,22.62,22.75,22.5,22.62,62500,1.4020413241395,1.41009903289892,1.3946034391308,1.4020413241395,1008351.16316396,0.0,1.0
1980-11-21,22.5,22.62,22.37,22.62,64200,1.3946034391308,1.4020413241395,1.38654573037138,1.4020413241395,1035778.31480202,0.0,1.0
1980-11-24,22.25,22.62,22.25,22.5,46500,1.37910784536268,1.4020413241395,1.37910784536268,1.3946034391308,750213.265393986,0.0,1.0
1980-11-25,22.12,22.62,22.12,22.25,169400,1.37105013660326,1.4020413241395,1.37105013660326,1.37910784536268,2733034.99263959,0.0,1.0
1980-11-26,22.12,22.25,22.12,22.12,23400,1.37105013660326,1.37910784536268,1.37105013660326,1.37105013660326,377526.675488586,0.0,1.0
1980-11-28,22.0,22.12,22.0,22.12,29600,1.36361225159456,1.37105013660326,1.36361225159456,1.37105013660326,477555.110874451,0.0,1.0
1980-12-01,21.5,22.0,21.5,22.0,48200,1.33262106405832,1.36361225159456,1.33262106405832,1.36361225159456,777640.417032045,0.0,1.0
1980-12-02,21.5,21.62,21.12,21.5,55100,1.33262106405832,1.34005894906702,1.30906776153078,1.33262106405832,888962.385445346,0.0,1.0
1980-12-03,21.62,21.62,21.37,21.5,27500,1.34005894906702,1.34005894906702,1.3245633552989,1.33262106405832,443674.511792141,0.0,1.0
1980-12-04,21.62,21.75,21.37,21.62,24400,1.34005894906702,1.34811665782644,1.3245633552989,1.34005894906702,393660.294099209,0.0,1.0
1980-12-05,21.62,21.62,21.5,21.62,24900,1.34005894906702,1.34005894906702,1.33262106405832,1.34005894906702,401727.103404521,0.0,1.0
1980-12-08,21.37,21.75,21.37,21.62,31100,1.3245633552989,1.34811665782644,1.3245633552989,1.34005894906702,501755.538790385,0.0,1.0
1980-12-09,21.5,21.62,21.37,21.37,29200,1.33262106405832,1.34005894906702,1.3245633552989,1.3245633552989,471101.663430202,0.0,1.0
1980-12-10,21.75,21.87,21.37,21.5,46900,1.34811665782644,1.35555454283514,1.3245633552989,1.33262106405832,756666.712838235,0.0,1.0
1980-12-11,21.62,21.87,21.62,21.75,32900,1.34005894906702,1.35555454283514,1.34005894906702,1.34811665782644,530796.052289507,0.0,1.0
1980-12-12,21.75,21.87,21.37,21.62,38300,1.34811665782644,1.35555454283514,1.3245633552989,1.34005894906702,617917.592786874,0.0,1.0
1980-12-15,21.87,21.87,21.62,21.75,42000,1.35555454283514,1.35555454283514,1.34005894906702,1.34811665782644,677611.981646179,0.0,1.0
1980-12-16,22.62,22.62,22.0,22.0,72700,1.4020413241395,1.4020413241395,1.36361225159456,1.36361225159456,1172914.07299232,0.0,1.0
1980-12-17,23.5,23.5,22.75,22.75,299900,1.45658581420328,1.45658581420328,1.41009903289892,1.41009903289892,4838472.22132594,0.0,1.0
1980-12-18,24.75,25.12,23.37,23.5,310600,1.53406378304388,1.55699726182069,1.44852810544386,1.45658581420328,5011101.94045961,0.0,1.0
1980-12-19,24.87,25.12,24.87,24.87,141100,1.54150166805258,1.55699726182069,1.54150166805258,1.54150166805258,2276453.58595895,0.0,1.0
1980-12-22,25.0,25.25,25.0,25.0,73300,1.549559376812,1.56505497058012,1.549559376812,1.549559376812,1182594.24415869,0.0,1.0
1980-12-23,25.12,25.5,25.12,25.12,130700,1.55699726182069,1.58055056434824,1.55699726182069,1.55699726182069,2108663.95240848,0.0,1.0
1980-12-24,25.37,25.37,25.0,25.12,32700,1.57249285558881,1.57249285558881,1.549559376812,1.55699726182069,527569.328567386,0.0,1.0
1980-12-26,25.25,25.37,25.25,25.37,43300,1.56505497058012,1.57249285558881,1.56505497058012,1.57249285558881,698585.685839991,0.0,1.0
1980-12-29,25.12,25.5,25.12,25.25,92300,1.55699726182069,1.58055056434824,1.55699726182069,1.56505497058012,1489132.99776054,0.0,1.0
1980-12-30,25.0,25.37,25.0,25.12,118500,1.549559376812,1.57249285558881,1.549559376812,1.55699726182069,1911833.80535887,0.0,1.0
1980-12-31,24.87,25.0,24.87,25.0,37100,1.54150166805258,1.549559376812,1.54150166805258,1.549559376812,598557.250454125,0.0,1.0
1981-01-02,25.0,25.12,24.87,24.87,21400,1.549559376812,1.55699726182069,1.54150166805258,1.54150166805258,345259.43826734,0.0,1.0
1981-01-05,25.75,25.75,25.12,25.12,90300,1.59604615811636,1.59604615811636,1.55699726182069,1.55699726182069,1456865.76053929,0.0,1.0
1981-01-06,25.62,25.75,25.62,25.75,136700,1.58798844935693,1.59604615811636,1.58798844935693,1.59604615811636,2205465.66407222,0.0,1.0
1981-01-07,25.5,25.5,25.37,25.5,154400,1.58055056434824,1.58055056434824,1.57249285558881,1.58055056434824,2491030.71348024,0.0,1.0
1981-01-08,24.87,25.5,24.87,25.5,191700,1.54150166805258,1.58055056434824,1.54150166805258,1.58055056434824,3092814.68765649,0.0,1.0
1981-01-09,24.62,25.0,24.5,24.87,34400,1.52600607428446,1.549559376812,1.51856818927576,1.54150166805258,554996.480205442,0.0,1.0
1981-01-12,24.62,24.87,24.62,24.62,53200,1.52600607428446,1.54150166805258,1.52600607428446,1.52600607428446,858308.510085161,0.0,1.0
1981-01-13,24.12,24.5,24.12,24.5,35800,1.49501488674822,1.51856818927576,1.49501488674822,1.51856818927576,577583.546260315,0.0,1.0
1981-01-14,24.25,24.37,24.25,24.25,12300,1.50307259550764,1.51051048051633,1.50307259550764,1.50307259550764,198443.508910667,0.0,1.0
1981-01-15,24.37,24.37,24.25,24.25,10400,1.51051048051633,1.51051048051633,1.50307259550764,1.50307259550764,167789.633550484,0.0,1.0
1981-01-16,24.25,24.37,24.25,24.37,16200,1.50307259550764,1.51051048051633,1.50307259550764,1.51051048051633,261364.621492098,0.0,1.0
1981-01-19,24.62,24.75,24.25,24.25,70200,1.52600607428446,1.53406378304388,1.50307259550764,1.50307259550764,1132580.02646576,0.0,1.0
1981-01-20,24.62,24.75,24.5,24.62,29000,1.52600607428446,1.53406378304388,1.51856818927576,1.52600607428446,467874.939708076,0.0,1.0
1981-01-21,24.37,24.62,24.37,24.62,17600,1.51051048051633,1.52600607428446,1.51051048051633,1.52600607428446,283951.687546972,0.0,1.0
1981-01-22,24.25,24.5,24.25,24.37,51000,1.50307259550764,1.51856818927576,1.50307259550764,1.51051048051633,822814.549141791,0.0,1.0
1981-01-23,24.12,24.37,24.12,24.25,18900,1.49501488674822,1.51051048051633,1.49501488674822,1.50307259550764,304925.391740781,0.0,1.0
1981-01-26,24.12,24.37,24.12,24.12,15900,1.49501488674822,1.51051048051633,1.49501488674822,1.49501488674822,256524.535908911,0.0,1.0
1981-01-27,24.5,24.75,24.12,24.12,33400,1.51856818927576,1.53406378304388,1.49501488674822,1.49501488674822,538862.86159482,0.0,1.0
1981-01-28,24.75,25.0,24.5,24.5,36900,1.53406378304388,1.549559376812,1.51856818927576,1.51856818927576,595330.526732002,0.0,1.0
1981-01-29,24.62,25.0,24.62,24.75,123100,1.52600607428446,1.549559376812,1.52600607428446,1.53406378304388,1986048.45096773,0.0,1.0
1981-01-30,24.5,24.75,24.37,24.62,31500,1.51856818927576,1.53406378304388,1.51051048051633,1.52600607428446,508208.986234635,0.0,1.0
1981-02-02,24.0,24.37,23.75,24.37,180600,1.48757700173952,1.51051048051633,1.4720814079714,1.51051048051633,2913731.52107858,0.0,1.0
1981-02-03,24.12,24.12,23.75,24.0,262400,1.49501488674822,1.49501488674822,1.4720814079714,1.48757700173952,4233461.52342756,0.0,1.0
1981-02-04,24.0,24.12,23.87,24.12,30900,1.48757700173952,1.49501488674822,1.4795192929801,1.49501488674822,498528.815068261,0.0,1.0
1981-02-05,23.25,23.37,23.12,23.37,90200,1.44109022043516,1.44852810544386,1.43303251167574,1.44852810544386,1455252.39867823,0.0,1.0
1981-02-06,23.25,23.37,23.25,23.25,31400,1.44109022043516,1.44852810544386,1.44109022043516,1.44109022043516,506595.624373573,0.0,1.0
1981-02-09,23.12,23.37,23.12,23.25,26100,1.43303251167574,1.44852810544386,1.43303251167574,1.44109022043516,421087.445737269,0.0,1.0
1981-02-10,22.75,23.12,22.75,23.12,76100,1.41009903289892,1.43303251167574,1.41009903289892,1.43303251167574,1227768.37626844,0.0,1.0
1981-02-11,22.62,22.75,22.62,22.75,47400,1.4020413241395,1.41009903289892,1.4020413241395,1.41009903289892,764733.522143545,0.0,1.0
1981-02-12,22.62,22.75,22.62,22.62,12200,1.4020413241395,1.41009903289892,1.4020413241395,1.4020413241395,196830.147049605,0.0,1.0
1981-02-13,22.75,22.75,22.62,22.62,33000,1.41009903289892,1.41009903289892,1.4020413241395,1.4020413241395,532409.414150571,0.0,1.0
1981-02-17,22.62,22.75,22.62,22.75,16700,1.4020413241395,1.41009903289892,1.4020413241395,1.41009903289892,269431.430797409,0.0,1.0
1981-02-18,22.62,22.75,22.62,22.62,38700,1.4020413241395,1.41009903289892,1.4020413241395,1.4020413241395,624371.040231122,0.0,1.0
1981-02-19,22.62,22.87,22.62,22.62,47200,1.4020413241395,1.41753691790762,1.4020413241395,1.4020413241395,761506.798421421,0.0,1.0
1981-02-20,22.87,22.87,22.62,22.62,17800,1.41753691790762,1.41753691790762,1.4020413241395,1.4020413241395,287178.411269095,0.0,1.0
1981-02-23,23.12,23.25,22.75,22.87,413900,1.43303251167574,1.44109022043516,1.41009903289892,1.41753691790762,6677704.74293699,0.0,1.0
1981-02-24,23.5,23.62,23.12,23.12,36000,1.45658581420328,1.46402369921198,1.43303251167574,1.43303251167574,580810.269982441,0.0,1.0
1981-02-25,23.5,23.62,23.0,23.5,44800,1.45658581420328,1.46402369921198,1.42559462666704,1.45658581420328,722786.113755926,0.0,1.0
1981-02-26,23.37,23.5,23.12,23.5,77300,1.44852810544386,1.45658581420328,1.43303251167574,1.45658581420328,1247128.71860118,0.0,1.0
1981-02-27,23.25,23.37,23.25,23.37,22400,1.44109022043516,1.44852810544386,1.44109022043516,1.44852810544386,361393.056877963,0.0,1.0
1981-03-02,23.37,23.37,23.25,23.25,26100,1.44852810544386,1.44852810544386,1.44109022043516,1.44109022043516,421087.445737269,0.0,1.0
1981-03-03,23.25,23.37,23.0,23.37,43700,1.44109022043516,1.44852810544386,1.42559462666704,1.44852810544386,705039.13328424,0.0,1.0
1981-03-04,23.5,23.5,23.25,23.25,32000,1.45658581420328,1.45658581420328,1.44109022043516,1.44109022043516,516275.795539947,0.0,1.0
1981-03-05,23.62,23.62,23.37,23.5,55900,1.46402369921198,1.46402369921198,1.44852810544386,1.45658581420328,901869.280333844,0.0,1.0
1981-03-06,23.75,23.75,23.5,23.62,24900,1.4720814079714,1.4720814079714,1.45658581420328,1.46402369921198,401727.103404521,0.0,1.0
1981-03-09,24.25,24.25,23.75,23.75,39900,1.50307259550764,1.50307259550764,1.4720814079714,1.4720814079714,643731.382563872,0.0,1.0
1981-03-10,24.5,24.75,24.25,24.25,42500,1.51856818927576,1.53406378304388,1.50307259550764,1.50307259550764,685678.790951492,0.0,1.0
1981-03-11,24.87,25.0,24.5,24.5,93200,1.54150166805258,1.549559376812,1.51856818927576,1.51856818927576,1503653.25451009,0.0,1.0
1981-03-12,25.75,25.75,24.87,24.87,442900,1.59604615811636,1.59604615811636,1.54150166805258,1.54150166805258,7145579.68264508,0.0,1.0
1981-03-13,26.0,26.12,25.75,25.75,619600,1.61154175188448,1.61897963689317,1.59604615811636,1.59604615811636,9996390.09114223,0.0,1.0
1981-03-16,25.62,26.0,25.37,26.0,108100,1.58798844935693,1.61154175188448,1.57249285558881,1.61154175188448,1744044.17180839,0.0,1.0
1981-03-17,25.75,26.0,25.62,25.62,134900,1.59604615811636,1.61154175188448,1.58798844935693,1.58798844935693,2176425.15057309,0.0,1.0
1981-03-18,25.87,25.87,25.5,25.75,183700,1.60348404312505,1.60348404312505,1.58055056434824,1.59604615811636,2963745.73877152,0.0,1.0
1981-03-19,26.5,27.0,25.87,25.87,503300,1.64253293942072,1.67352412695696,1.60348404312505,1.60348404312505,8120050.24672673,0.0,1.0
1981-03-20,26.75,26.87,26.5,26.5,477700,1.65802853318884,1.66546641819753,1.64253293942072,1.64253293942072,7707029.61029477,0.0,1.0
1981-03-23,26.37,26.75,26.37,26.75,224200,1.63447523066129,1.65802853318884,1.63447523066129,1.65802853318884,3617157.29250177,0.0,1.0
1981-03-24,26.25,26.5,26.12,26.37,229500,1.6270373456526,1.64253293942072,1.61897963689317,1.63447523066129,3702665.47113806,0.0,1.0
1981-03-25,26.87,27.0,26.0,26.25,197400,1.66546641819753,1.67352412695696,1.61154175188448,1.6270373456526,3184776.31373706,0.0,1.0
1981-03-26,27.0,27.12,26.75,26.87,284400,1.67352412695696,1.68096201196565,1.65802853318884,1.66546641819753,4588401.13286128,0.0,1.0
1981-03-27,26.37,26.87,26.37,26.87,41800,1.63447523066129,1.66546641819753,1.63447523066129,1.66546641819753,674385.257924059,0.0,1.0
1981-03-30,26.37,26.5,26.25,26.37,39200,1.63447523066129,1.64253293942072,1.6270373456526,1.63447523066129,632437.849536438,0.0,1.0
1981-03-31,26.75,26.87,26.62,26.62,35000,1.65802853318884,1.66546641819753,1.64997082442941,1.64997082442941,564676.651371817,0.0,1.0
1981-04-01,27.25,27.37,26.0,26.75,255900,1.68901972072508,1.69645760573377,1.61154175188448,1.65802853318884,4128593.00245851,0.0,1.0
1981-04-02,27.5,27.62,27.37,27.37,304600,1.7045153144932,1.71195319950189,1.69645760573377,1.69645760573377,4914300.22879587,0.0,1.0
1981-04-03,27.5,27.62,27.25,27.5,133000,1.7045153144932,1.71195319950189,1.68901972072508,1.7045153144932,2145771.27521291,0.0,1.0
1981-04-06,27.37,27.5,27.25,27.5,82900,1.69645760573377,1.7045153144932,1.68901972072508,1.7045153144932,1337476.98282068,0.0,1.0
1981-04-07,27.37,27.5,27.25,27.37,191200,1.69645760573377,1.7045153144932,1.68901972072508,1.69645760573377,3084747.8783512,0.0,1.0
1981-04-08,27.25,27.37,27.25,27.37,29400,1.68901972072508,1.69645760573377,1.68901972072508,1.69645760573377,474328.387152326,0.0,1.0
1981-04-09,27.75,27.75,27.37,27.37,88100,1.72001090826132,1.72001090826132,1.69645760573377,1.69645760573377,1421371.79959592,0.0,1.0
1981-04-10,27.25,27.75,27.25,27.75,59600,1.68901972072508,1.72001090826132,1.68901972072508,1.72001090826132,961563.669193152,0.0,1.0
1981-04-13,27.25,27.5,27.25,27.25,33000,1.68901972072508,1.7045153144932,1.68901972072508,1.68901972072508,532409.414150571,0.0,1.0
1981-04-14,27.25,27.37,27.25,27.25,40600,1.68901972072508,1.69645760573377,1.68901972072508,1.68901972072508,655024.915591308,0.0,1.0
1981-04-15,28.12,28.25,27.25,27.25,256600,1.74294438703813,1.75100209579756,1.68901972072508,1.68901972072508,4139886.53548597,0.0,1.0
1981-04-16,28.12,28.25,28.0,28.12,91800,1.74294438703813,1.75100209579756,1.73550650202944,1.74294438703813,1481066.18845523,0.0,1.0
1981-04-20,28.5,28.75,28.12,28.12,329800,1.76649768956568,1.7819932833338,1.74294438703813,1.74294438703813,5320867.41778358,0.0,1.0
1981-04-21,28.25,28.5,28.12,28.5,46700,1.75100209579756,1.76649768956568,1.74294438703813,1.76649768956568,753439.98911611,0.0,1.0
1981-04-22,28.0,28.25,28.0,28.25,217300,1.73550650202944,1.75100209579756,1.73550650202944,1.75100209579756,3505835.32408845,0.0,1.0
1981-04-23,27.87,28.12,27.75,28.0,45500,1.72744879327001,1.74294438703813,1.72001090826132,1.73550650202944,734079.646783366,0.0,1.0
1981-04-24,27.75,28.0,27.75,27.87,26500,1.72001090826132,1.73550650202944,1.72001090826132,1.72744879327001,427540.893181519,0.0,1.0
1981-04-27,28.25,28.37,28.0,28.0,72600,1.75100209579756,1.75843998080625,1.73550650202944,1.73550650202944,1171300.71113126,0.0,1.0
1981-04-28,28.12,28.37,28.12,28.25,276100,1.74294438703813,1.75843998080625,1.74294438703813,1.75100209579756,4454492.09839313,0.0,1.0
1981-04-29,28.25,28.25,28.0,28.12,69300,1.75100209579756,1.75100209579756,1.73550650202944,1.74294438703813,1118059.7697162,0.0,1.0
1981-04-30,28.37,28.37,28.12,28.25,61900,1.75843998080625,1.75843998080625,1.74294438703813,1.75100209579756,998670.99199759,0.0,1.0
1981-05-01,27.87,28.12,27.75,28.12,47700,1.72744879327001,1.74294438703813,1.72001090826132,1.74294438703813,769573.607726737,0.0,1.0
1981-05-04,27.37,27.75,27.37,27.75,166900,1.69645760573377,1.72001090826132,1.69645760573377,1.72001090826132,2692700.94611305,0.0,1.0
1981-05-05,27.12,27.25,27.0,27.25,104600,1.68096201196565,1.68901972072508,1.67352412695696,1.68901972072508,1687576.50667121,0.0,1.0
1981-05-06,27.37,27.37,27.12,27.12,176000,1.69645760573377,1.69645760573377,1.68096201196565,1.68096201196565,2839516.87546972,0.0,1.0
1981-05-07,26.5,26.75,26.25,26.75,232800,1.64253293942072,1.65802853318884,1.6270373456526,1.65802853318884,3755906.41255312,0.0,1.0
1981-05-08,26.75,26.87,26.62,26.62,48000,1.65802853318884,1.66546641819753,1.64997082442941,1.64997082442941,774413.693309921,0.0,1.0
1981-05-11,27.37,27.37,27.0,27.0,89900,1.69645760573377,1.69645760573377,1.67352412695696,1.67352412695696,1450412.31309505,0.0,1.0
1981-05-12,28.25,28.37,27.5,27.5,136900,1.75100209579756,1.75843998080625,1.7045153144932,1.7045153144932,2208692.38779434,0.0,1.0
1981-05-13,28.37,28.87,28.37,28.37,257000,1.75843998080625,1.78943116834249,1.75843998080625,1.75843998080625,4146339.98293022,0.0,1.0
1981-05-14,28.5,28.87,28.5,28.5,123500,1.76649768956568,1.78943116834249,1.76649768956568,1.76649768956568,1992501.89841198,0.0,1.0
1981-05-15,28.25,28.62,28.0,28.5,176600,1.75100209579756,1.77393557457437,1.73550650202944,1.76649768956568,2849197.04663608,0.0,1.0
1981-05-18,27.75,28.37,27.62,28.25,60100,1.72001090826132,1.75843998080625,1.71195319950189,1.75100209579756,969630.478498463,0.0,1.0
1981-05-19,27.5,27.75,27.37,27.75,54400,1.7045153144932,1.72001090826132,1.69645760573377,1.72001090826132,877668.85241791,0.0,1.0
1981-05-20,27.25,27.5,27.25,27.5,46600,1.68901972072508,1.7045153144932,1.68901972072508,1.7045153144932,751826.627255048,0.0,1.0
1981-05-21,27.12,27.37,27.0,27.25,69700,1.68096201196565,1.69645760573377,1.67352412695696,1.68901972072508,1124513.21716045,0.0,1.0
1981-05-22,27.37,27.5,27.25,27.25,86600,1.69645760573377,1.7045153144932,1.68901972072508,1.68901972072508,1397171.37167999,0.0,1.0
1981-05-26,27.62,27.62,27.25,27.37,35700,1.71195319950189,1.71195319950189,1.68901972072508,1.69645760573377,575970.184399256,0.0,1.0
1981-05-27,27.5,27.62,27.37,27.62,39800,1.7045153144932,1.71195319950189,1.69645760573377,1.71195319950189,642118.020702809,0.0,1.0
1981-05-28,27.5,27.62,27.37,27.5,62100,1.7045153144932,1.71195319950189,1.69645760573377,1.7045153144932,1001897.71571971,0.0,1.0
1981-05-29,28.12,28.12,27.62,27.62,89600,1.74294438703813,1.74294438703813,1.71195319950189,1.71195319950189,1445572.22751186,0.0,1.0
1981-06-01,28.37,28.62,28.25,28.25,51400,1.75843998080625,1.77393557457437,1.75100209579756,1.75100209579756,829267.996586044,0.0,1.0
1981-06-02,28.12,28.25,27.87,28.25,129600,1.74294438703813,1.75100209579756,1.72744879327001,1.75100209579756,2090916.9719368,0.0,1.0
1981-06-03,28.0,28.0,27.75,28.0,17100,1.73550650202944,1.73550650202944,1.72001090826132,1.73550650202944,275884.878241659,0.0,1.0
1981-06-04,28.0,28.0,27.75,28.0,66000,1.73550650202944,1.73550650202944,1.72001090826132,1.73550650202944,1064818.82830114,0.0,1.0
1981-06-05,27.87,27.87,27.62,27.87,75100,1.72744879327001,1.72744879327001,1.71195319950189,1.72744879327001,1211634.75765782,0.0,1.0
1981-06-08,28.12,28.37,27.87,27.87,154900,1.74294438703813,1.75843998080625,1.72744879327001,1.72744879327001,2499097.52278557,0.0,1.0
1981-06-09,28.37,28.62,28.25,28.25,95800,1.75843998080625,1.77393557457437,1.75100209579756,1.75100209579756,1545600.66289772,0.0,1.0
1981-06-10,28.75,28.87,28.12,28.37,90600,1.7819932833338,1.78943116834249,1.74294438703813,1.75843998080625,1461705.84612248,0.0,1.0
1981-06-11,29.87,29.87,29.12,29.12,108100,1.85141354341497,1.85141354341497,1.80492676211061,1.80492676211061,1744044.17180839,0.0,1.0
1981-06-12,29.87,30.0,29.62,29.87,318300,1.85141354341497,1.8594712521744,1.83591794964685,1.85141354341497,5135330.80376143,0.0,1.0
1981-06-15,30.5,30.5,30.0,30.0,209000,1.89046243971064,1.89046243971064,1.8594712521744,1.8594712521744,3371926.28962028,0.0,1.0
1981-06-16,30.0,30.5,30.0,30.5,61100,1.8594712521744,1.89046243971064,1.8594712521744,1.89046243971064,985764.097109087,0.0,1.0
1981-06-17,30.0,30.12,29.75,30.0,110800,1.8594712521744,1.86690913718309,1.84397565840628,1.8594712521744,1787604.94205707,0.0,1.0
1981-06-18,29.37,29.75,29.25,29.75,31900,1.82042235587873,1.84397565840628,1.81298447087004,1.84397565840628,514662.433678887,0.0,1.0
1981-06-19,29.25,29.25,28.75,29.25,53400,1.81298447087004,1.81298447087004,1.7819932833338,1.81298447087004,861535.233807287,0.0,1.0
1981-06-22,29.25,29.62,29.12,29.25,57500,1.81298447087004,1.83591794964685,1.80492676211061,1.81298447087004,927683.070110842,0.0,1.0
1981-06-23,29.25,29.37,29.0,29.25,34300,1.81298447087004,1.82042235587873,1.79748887710192,1.81298447087004,553383.118344381,0.0,1.0
1981-06-24,29.37,29.37,29.12,29.25,31200,1.82042235587873,1.82042235587873,1.80492676211061,1.81298447087004,503368.900651451,0.0,1.0
1981-06-25,28.75,29.25,28.75,29.25,37000,1.7819932833338,1.81298447087004,1.7819932833338,1.81298447087004,596943.888593064,0.0,1.0
1981-06-26,28.62,29.0,28.62,28.75,22200,1.77393557457437,1.79748887710192,1.77393557457437,1.7819932833338,358166.33315584,0.0,1.0
1981-06-29,28.5,29.0,28.37,28.62,21600,1.76649768956568,1.79748887710192,1.75843998080625,1.77393557457437,348486.161989464,0.0,1.0
1981-06-30,28.75,28.75,28.37,28.5,52800,1.7819932833338,1.7819932833338,1.75843998080625,1.76649768956568,851855.062640913,0.0,1.0
1981-07-01,28.62,28.87,28.5,28.75,26300,1.77393557457437,1.78943116834249,1.76649768956568,1.7819932833338,424314.169459396,0.0,1.0
1981-07-02,28.62,29.0,28.62,28.62,43600,1.77393557457437,1.79748887710192,1.77393557457437,1.77393557457437,703425.771423181,0.0,1.0
1981-07-06,28.75,28.75,28.37,28.62,54000,1.7819932833338,1.7819932833338,1.75843998080625,1.77393557457437,871215.404973661,0.0,1.0
1981-07-07,28.62,28.75,28.62,28.75,40000,1.77393557457437,1.7819932833338,1.77393557457437,1.7819932833338,645344.744424937,0.0,1.0
1981-07-08,28.87,28.87,28.62,28.62,63100,1.78943116834249,1.78943116834249,1.77393557457437,1.77393557457437,1018031.33433034,0.0,1.0
1981-07-09,29.0,29.12,28.87,28.87,42500,1.79748887710192,1.80492676211061,1.78943116834249,1.78943116834249,685678.790951492,0.0,1.0
1981-07-10,29.0,29.25,28.87,29.0,90500,1.79748887710192,1.81298447087004,1.78943116834249,1.79748887710192,1460092.48426141,0.0,1.0
1981-07-13,29.0,29.12,29.0,29.0,239200,1.79748887710192,1.80492676211061,1.79748887710192,1.79748887710192,3859161.5716611,0.0,1.0
1981-07-14,29.0,29.12,29.0,29.0,37300,1.79748887710192,1.80492676211061,1.79748887710192,1.79748887710192,601783.974176251,0.0,1.0
1981-07-15,29.25,29.5,29.0,29.0,36500,1.81298447087004,1.82848006463816,1.79748887710192,1.79748887710192,588877.079287752,0.0,1.0
1981-07-16,29.25,29.37,29.0,29.25,20900,1.81298447087004,1.82042235587873,1.79748887710192,1.81298447087004,337192.628962028,0.0,1.0
1981-07-17,29.5,29.5,29.12,29.25,41300,1.82848006463816,1.82848006463816,1.80492676211061,1.81298447087004,666318.448618744,0.0,1.0
1981-07-20,28.87,29.37,28.87,29.37,37200,1.78943116834249,1.82042235587873,1.78943116834249,1.82042235587873,600170.612315191,0.0,1.0
1981-07-21,28.5,28.75,28.12,28.75,52600,1.76649768956568,1.7819932833338,1.74294438703813,1.7819932833338,848628.338918788,0.0,1.0
1981-07-22,28.5,28.75,28.37,28.5,29200,1.76649768956568,1.7819932833338,1.75843998080625,1.76649768956568,471101.663430202,0.0,1.0
1981-07-23,28.37,28.5,28.25,28.5,83800,1.75843998080625,1.76649768956568,1.75100209579756,1.76649768956568,1351997.23957024,0.0,1.0
1981-07-24,28.75,28.75,28.37,28.37,45000,1.7819932833338,1.7819932833338,1.75843998080625,1.75843998080625,726012.837478051,0.0,1.0
1981-07-27,29.0,29.0,28.62,28.75,138300,1.79748887710192,1.79748887710192,1.77393557457437,1.7819932833338,2231279.45384921,0.0,1.0
1981-07-28,29.0,29.37,29.0,29.0,44700,1.79748887710192,1.82042235587873,1.79748887710192,1.79748887710192,721172.751894864,0.0,1.0
1981-07-29,29.5,29.87,29.0,29.0,142700,1.82848006463816,1.85141354341497,1.79748887710192,1.79748887710192,2302267.37573595,0.0,1.0
1981-07-30,29.5,29.62,29.37,29.5,30100,1.82848006463816,1.83591794964685,1.82042235587873,1.82848006463816,485621.920179763,0.0,1.0
1981-07-31,29.5,29.62,29.0,29.5,46400,1.82848006463816,1.83591794964685,1.79748887710192,1.82848006463816,748599.903532923,0.0,1.0
1981-08-03,29.75,29.87,29.37,29.5,95600,1.84397565840628,1.85141354341497,1.82042235587873,1.82848006463816,1542373.93917559,0.0,1.0
1981-08-04,29.62,29.62,29.37,29.62,17000,1.83591794964685,1.83591794964685,1.82042235587873,1.83591794964685,274271.516380598,0.0,1.0
1981-08-05,30.25,30.37,28.87,29.62,333400,1.87496684594252,1.88240473095121,1.78943116834249,1.83591794964685,5378948.44478182,0.0,1.0
1981-08-06,29.75,30.0,29.5,30.0,350400,1.84397565840628,1.8594712521744,1.82848006463816,1.8594712521744,5653219.96116242,0.0,1.0
1981-08-07,29.37,29.75,29.25,29.75,110200,1.82042235587873,1.84397565840628,1.81298447087004,1.84397565840628,1777924.7708907,0.0,1.0
1981-08-10,29.5,29.62,29.12,29.37,111200,1.82848006463816,1.83591794964685,1.80492676211061,1.82042235587873,1794058.38950132,0.0,1.0
1981-08-11,30.0,30.25,29.87,29.87,120800,1.8594712521744,1.87496684594252,1.85141354341497,1.85141354341497,1948941.1281633,0.0,1.0
1981-08-12,30.0,30.37,30.0,30.0,86800,1.8594712521744,1.88240473095121,1.8594712521744,1.8594712521744,1400398.09540211,0.0,1.0
1981-08-13,30.0,30.12,29.87,30.0,88900,1.8594712521744,1.86690913718309,1.85141354341497,1.8594712521744,1434278.69448442,0.0,1.0
1981-08-14,30.12,30.25,30.0,30.0,72700,1.86690913718309,1.87496684594252,1.8594712521744,1.8594712521744,1172914.07299232,0.0,1.0
1981-08-17,30.0,30.12,30.0,30.12,45700,1.8594712521744,1.86690913718309,1.8594712521744,1.86690913718309,737306.370505487,0.0,1.0
1981-08-18,29.87,30.12,29.87,30.0,48800,1.85141354341497,1.86690913718309,1.85141354341497,1.8594712521744,787320.588198423,0.0,1.0
1981-08-19,29.75,29.87,29.62,29.87,178300,1.84397565840628,1.85141354341497,1.83591794964685,1.85141354341497,2876624.19827414,0.0,1.0
1981-08-20,29.75,29.87,29.62,29.75,52300,1.84397565840628,1.85141354341497,1.83591794964685,1.84397565840628,843788.253335601,0.0,1.0
1981-08-21,29.75,29.87,29.75,29.75,44400,1.84397565840628,1.85141354341497,1.84397565840628,1.84397565840628,716332.666311677,0.0,1.0
1981-08-24,28.87,29.75,28.37,29.75,93700,1.78943116834249,1.84397565840628,1.75843998080625,1.84397565840628,1511720.06381541,0.0,1.0
1981-08-25,28.5,28.62,28.37,28.62,103900,1.76649768956568,1.77393557457437,1.75843998080625,1.77393557457437,1676282.97364377,0.0,1.0
1981-08-26,29.0,29.12,28.5,28.5,410500,1.79748887710192,1.80492676211061,1.76649768956568,1.76649768956568,6622850.43966088,0.0,1.0
1981-08-27,28.87,29.12,28.87,29.0,55700,1.78943116834249,1.80492676211061,1.78943116834249,1.79748887710192,898642.556611724,0.0,1.0
1981-08-28,29.37,29.37,28.87,28.87,69400,1.82042235587873,1.82042235587873,1.78943116834249,1.78943116834249,1119673.13157726,0.0,1.0
1981-08-31,29.37,29.62,29.25,29.37,69400,1.82042235587873,1.83591794964685,1.81298447087004,1.82042235587873,1119673.13157726,0.0,1.0
1981-09-01,29.0,29.5,29.0,29.37,874400,1.79748887710192,1.82848006463816,1.79748887710192,1.82042235587873,14107236.1131291,0.0,1.0
1981-09-02,28.62,29.0,28.62,29.0,84100,1.77393557457437,1.79748887710192,1.77393557457437,1.79748887710192,1356837.32515343,0.0,1.0
1981-09-03,28.12,28.62,28.0,28.62,91500,1.74294438703813,1.77393557457437,1.73550650202944,1.77393557457437,1476226.10287204,0.0,1.0
1981-09-04,27.0,27.87,26.62,27.87,127600,1.67352412695696,1.72744879327001,1.64997082442941,1.72744879327001,2058649.73471554,0.0,1.0
1981-09-08,26.5,27.12,26.5,27.0,75300,1.64253293942072,1.68096201196565,1.64253293942072,1.67352412695696,1214861.48137994,0.0,1.0
1981-09-09,27.0,27.12,26.5,26.5,89700,1.67352412695696,1.68096201196565,1.64253293942072,1.64253293942072,1447185.58937291,0.0,1.0
1981-09-10,27.12,27.25,26.87,27.0,81500,1.68096201196565,1.68901972072508,1.66546641819753,1.67352412695696,1314889.91676581,0.0,1.0
1981-09-11,28.0,28.12,27.25,27.25,131500,1.73550650202944,1.74294438703813,1.68901972072508,1.68901972072508,2121570.84729697,0.0,1.0
1981-09-14,28.12,28.25,28.0,28.0,53600,1.74294438703813,1.75100209579756,1.73550650202944,1.73550650202944,864761.957529415,0.0,1.0
1981-09-15,28.25,28.37,28.12,28.12,91800,1.75100209579756,1.75843998080625,1.74294438703813,1.74294438703813,1481066.18845522,0.0,1.0
1981-09-16,28.12,28.37,28.0,28.25,83900,1.74294438703813,1.75843998080625,1.73550650202944,1.75100209579756,1353610.6014313,0.0,1.0
1981-09-17,27.75,28.25,27.62,28.12,34700,1.72001090826132,1.75100209579756,1.71195319950189,1.74294438703813,559836.56578863,0.0,1.0
1981-09-18,27.5,27.75,27.5,27.75,19600,1.7045153144932,1.72001090826132,1.7045153144932,1.72001090826132,316218.924768218,0.0,1.0
1981-09-21,28.0,28.0,27.37,27.5,161200,1.73550650202944,1.73550650202944,1.69645760573377,1.7045153144932,2600739.32003248,0.0,1.0
1981-09-22,28.62,28.87,28.25,28.25,84100,1.77393557457437,1.78943116834249,1.75100209579756,1.75100209579756,1356837.32515343,0.0,1.0
1981-09-23,28.0,28.5,28.0,28.5,27100,1.73550650202944,1.76649768956568,1.73550650202944,1.76649768956568,437221.064347893,0.0,1.0
1981-09-24,28.12,28.12,27.87,28.0,83500,1.74294438703813,1.74294438703813,1.72744879327001,1.73550650202944,1347157.15398706,0.0,1.0
1981-09-25,27.75,28.0,27.5,28.0,97500,1.72001090826132,1.73550650202944,1.7045153144932,1.73550650202944,1573027.81453578,0.0,1.0
1981-09-28,28.25,28.25,27.37,27.75,181700,1.75100209579756,1.75100209579756,1.69645760573377,1.72001090826132,2931478.50155026,0.0,1.0
1981-09-29,28.62,28.75,28.25,28.25,86500,1.77393557457437,1.7819932833338,1.75100209579756,1.75100209579756,1395558.00981893,0.0,1.0
1981-09-30,29.0,29.0,28.5,28.62,61300,1.79748887710192,1.79748887710192,1.76649768956568,1.77393557457437,988990.820831211,0.0,1.0
1981-10-01,29.25,29.5,28.87,29.0,181100,1.81298447087004,1.82848006463816,1.78943116834249,1.79748887710192,2921798.33038389,0.0,1.0
1981-10-02,29.75,30.0,29.25,29.25,259400,1.84397565840628,1.8594712521744,1.81298447087004,1.81298447087004,4185060.6675957,0.0,1.0
1981-10-05,30.0,30.12,29.87,29.87,130800,1.8594712521744,1.86690913718309,1.85141354341497,1.85141354341497,2110277.31426953,0.0,1.0
1981-10-06,29.87,30.12,29.87,30.0,96400,1.85141354341497,1.86690913718309,1.85141354341497,1.8594712521744,1555280.8340641,0.0,1.0
1981-10-07,30.37,30.5,29.87,29.87,216300,1.88240473095121,1.89046243971064,1.85141354341497,1.85141354341497,3489701.70547784,0.0,1.0
1981-10-08,30.75,30.75,30.12,30.37,199800,1.90595803347876,1.90595803347876,1.86690913718309,1.88240473095121,3223496.99840254,0.0,1.0
1981-10-09,30.5,30.75,30.5,30.75,84500,1.89046243971064,1.90595803347876,1.89046243971064,1.90595803347876,1363290.77259767,0.0,1.0
1981-10-12,30.5,30.62,30.5,30.5,31000,1.89046243971064,1.89790032471933,1.89046243971064,1.89046243971064,500142.176929324,0.0,1.0
1981-10-13,30.5,30.62,30.25,30.5,148900,1.89046243971064,1.89790032471933,1.87496684594252,1.89046243971064,2402295.81112182,0.0,1.0
1981-10-14,30.37,30.62,30.37,30.5,103900,1.88240473095121,1.89790032471933,1.88240473095121,1.89046243971064,1676282.97364377,0.0,1.0
1981-10-15,30.5,30.62,30.25,30.37,138700,1.89046243971064,1.89790032471933,1.87496684594252,1.88240473095121,2237732.90129346,0.0,1.0
1981-10-16,30.37,30.5,30.37,30.5,30000,1.88240473095121,1.89046243971064,1.88240473095121,1.89046243971064,484008.558318702,0.0,1.0
1981-10-19,30.12,30.37,30.12,30.37,49900,1.86690913718309,1.88240473095121,1.86690913718309,1.88240473095121,805067.568670108,0.0,1.0
1981-10-20,30.62,30.75,30.25,30.25,80600,1.89790032471933,1.90595803347876,1.87496684594252,1.87496684594252,1300369.66001625,0.0,1.0
1981-10-21,30.37,30.75,30.37,30.62,60000,1.88240473095121,1.90595803347876,1.88240473095121,1.89790032471933,968017.116637405,0.0,1.0
1981-10-22,30.5,30.5,30.37,30.37,45600,1.89046243971064,1.89046243971064,1.88240473095121,1.88240473095121,735693.008644425,0.0,1.0
1981-10-23,30.62,30.75,30.5,30.5,190600,1.89790032471933,1.90595803347876,1.89046243971064,1.89046243971064,3075067.70718482,0.0,1.0
1981-10-26,30.62,30.75,30.5,30.62,66200,1.89790032471933,1.90595803347876,1.89046243971064,1.89790032471933,1068045.55202327,0.0,1.0
1981-10-27,31.25,31.37,30.75,30.75,164600,1.936949221015,1.94438710602369,1.90595803347876,1.90595803347876,2655593.6233086,0.0,1.0
1981-10-28,32.13,32.25,31.37,31.37,338100,1.99149371107878,1.99893159608748,1.94438710602369,1.94438710602369,5454776.45225176,0.0,1.0
1981-10-29,32.0,32.13,31.87,32.13,66500,1.98343600231936,1.99149371107878,1.97537829355993,1.99149371107878,1072885.63760645,0.0,1.0
1981-10-30,32.25,32.38,32.0,32.0,52100,1.99893159608748,2.0069893048469,1.98343600231936,1.98343600231936,840561.529613476,0.0,1.0
1981-11-02,32.5,32.88,32.38,32.38,76100,2.0144271898556,2.03798049238314,2.0069893048469,2.0069893048469,1227768.37626844,0.0,1.0
1981-11-03,32.5,32.63,32.38,32.5,173300,2.0144271898556,2.02248489861502,2.0069893048469,2.0144271898556,2795956.10522103,0.0,1.0
1981-11-04,32.0,32.13,31.75,32.13,82500,1.98343600231936,1.99149371107878,1.96794040855124,1.99149371107878,1331023.53537643,0.0,1.0
1981-11-05,32.0,32.13,32.0,32.0,75600,1.98343600231936,1.99149371107878,1.98343600231936,1.98343600231936,1219701.56696313,0.0,1.0
1981-11-06,32.13,32.25,32.0,32.0,126100,1.99149371107878,1.99893159608748,1.98343600231936,1.98343600231936,2034449.30679961,0.0,1.0
1981-11-09,33.25,33.38,32.25,32.25,223700,2.06091397115996,2.06897167991938,1.99893159608748,1.99893159608748,3609090.48319644,0.0,1.0
1981-11-10,33.25,33.63,33.25,33.25,170500,2.06091397115996,2.0844672736875,2.06091397115996,2.06091397115996,2750781.97311128,0.0,1.0
1981-11-11,32.75,33.13,32.75,33.13,46200,2.02992278362372,2.05347608615126,2.02992278362372,2.05347608615126,745373.179810799,0.0,1.0
1981-11-12,32.5,33.0,32.5,32.75,107100,2.0144271898556,2.04541837739184,2.0144271898556,2.02992278362372,1727910.55319776,0.0,1.0
1981-11-13,32.38,32.63,32.25,32.5,299800,2.0069893048469,2.02248489861502,1.99893159608748,2.0144271898556,4836858.85946489,0.0,1.0
1981-11-16,32.13,32.5,32.13,32.38,114100,1.99149371107878,2.0144271898556,1.99149371107878,2.0069893048469,1840845.88347213,0.0,1.0
1981-11-17,32.38,32.5,32.25,32.25,138600,2.0069893048469,2.0144271898556,1.99893159608748,1.99893159608748,2236119.5394324,0.0,1.0
1981-11-18,32.38,32.5,32.38,32.38,54600,2.0069893048469,2.0144271898556,2.0069893048469,2.0069893048469,880895.576140036,0.0,1.0
1981-11-19,32.38,32.63,32.38,32.38,232000,2.0069893048469,2.02248489861502,2.0069893048469,2.0069893048469,3742999.51766462,0.0,1.0
1981-11-20,32.38,32.5,32.0,32.38,102900,2.0069893048469,2.0144271898556,1.98343600231936,2.0069893048469,1660149.35503314,0.0,1.0
1981-11-23,32.5,32.75,32.38,32.38,122400,2.0144271898556,2.02992278362372,2.0069893048469,2.0069893048469,1974754.9179403,0.0,1.0
1981-11-24,32.38,32.5,32.0,32.5,383100,2.0069893048469,2.0144271898556,1.98343600231936,2.0144271898556,6180789.28972981,0.0,1.0
1981-11-25,32.5,32.63,32.5,32.5,62400,2.0144271898556,2.02248489861502,2.0144271898556,2.0144271898556,1006737.8013029,0.0,1.0
1981-11-27,32.75,32.75,32.63,32.63,31700,2.02992278362372,2.02992278362372,2.02248489861502,2.02248489861502,511435.70995676,0.0,1.0
1981-11-30,32.75,32.88,32.5,32.75,61300,2.02992278362372,2.03798049238314,2.0144271898556,2.02992278362372,988990.820831211,0.0,1.0
1981-12-01,32.75,33.0,32.63,32.75,174400,2.02992278362372,2.04541837739184,2.02248489861502,2.02992278362372,2813703.08569271,0.0,1.0
1981-12-02,32.63,32.75,32.5,32.75,54300,2.02248489861502,2.02992278362372,2.0144271898556,2.02992278362372,876055.490556849,0.0,1.0
1981-12-03,32.5,32.63,32.38,32.63,121700,2.0144271898556,2.02248489861502,2.0069893048469,2.02248489861502,1963461.38491286,0.0,1.0
1981-12-04,32.5,32.75,32.5,32.5,86100,2.0144271898556,2.02992278362372,2.0144271898556,2.0144271898556,1389104.56237467,0.0,1.0
1981-12-07,32.5,32.63,32.38,32.5,240600,2.0144271898556,2.02248489861502,2.0069893048469,2.0144271898556,3881748.63771598,0.0,1.0
1981-12-08,32.63,32.63,32.5,32.5,77400,2.02248489861502,2.02248489861502,2.0144271898556,2.0144271898556,1248742.08046225,0.0,1.0
1981-12-09,32.88,32.88,32.63,32.63,36000,2.03798049238314,2.03798049238314,2.02248489861502,2.02248489861502,580810.269982441,0.0,1.0
1981-12-10,32.75,32.88,32.63,32.88,52600,2.02992278362372,2.03798049238314,2.02248489861502,2.03798049238314,848628.338918788,0.0,1.0
1981-12-11,32.5,32.88,32.5,32.75,128800,2.0144271898556,2.03798049238314,2.0144271898556,2.02992278362372,2078010.07704829,0.0,1.0
1981-12-14,32.5,32.63,32.5,32.5,49600,2.0144271898556,2.02248489861502,2.0144271898556,2.0144271898556,800227.483086918,0.0,1.0
1981-12-15,32.63,32.75,32.38,32.5,77400,2.02248489861502,2.02992278362372,2.0069893048469,2.0144271898556,1248742.08046225,0.0,1.0
1981-12-16,32.75,32.75,32.5,32.63,48600,2.02992278362372,2.02992278362372,2.0144271898556,2.02248489861502,784093.864476295,0.0,1.0
1981-12-17,32.63,32.75,32.63,32.75,43200,2.02248489861502,2.02992278362372,2.02248489861502,2.02992278362372,696972.323978929,0.0,1.0
1981-12-18,32.25,32.63,32.25,32.63,93300,1.99893159608748,2.02248489861502,1.99893159608748,2.02248489861502,1505266.61637116,0.0,1.0
1981-12-21,31.87,32.25,31.87,32.25,26500,1.97537829355993,1.99893159608748,1.97537829355993,1.99893159608748,427540.89318152,0.0,1.0
1981-12-22,32.0,32.13,31.87,31.87,60300,1.98343600231936,1.99149371107878,1.97537829355993,1.97537829355993,972857.202220588,0.0,1.0
1981-12-23,32.0,32.25,31.87,32.0,72600,1.98343600231936,1.99893159608748,1.97537829355993,1.98343600231936,1171300.71113126,0.0,1.0
1981-12-24,32.38,32.38,32.0,32.0,52800,2.0069893048469,2.0069893048469,1.98343600231936,1.98343600231936,851855.062640914,0.0,1.0
1981-12-28,32.25,32.38,32.25,32.38,37700,1.99893159608748,2.0069893048469,1.99893159608748,2.0069893048469,608237.4216205,0.0,1.0
1981-12-29,32.25,32.38,32.25,32.25,22600,1.99893159608748,2.0069893048469,1.99893159608748,1.99893159608748,364619.780600088,0.0,1.0
1981-12-30,32.25,32.38,32.13,32.25,16100,1.99893159608748,2.0069893048469,1.99149371107878,1.99893159608748,259751.259631036,0.0,1.0
1981-12-31,32.5,32.5,32.13,32.25,53800,2.0144271898556,2.0144271898556,1.99149371107878,1.99893159608748,867988.681251536,0.0,1.0
1982-01-04,32.63,32.75,32.5,32.63,54300,2.02248489861502,2.02992278362372,2.0144271898556,2.02248489861502,876055.490556849,0.0,1.0
1982-01-05,32.0,32.63,32.0,32.38,54200,1.98343600231936,2.02248489861502,1.98343600231936,2.0069893048469,874442.128695785,0.0,1.0
1982-01-06,31.37,32.0,31.12,31.62,62900,1.94438710602369,1.98343600231936,1.92889151225557,1.95988269979181,1014804.61060821,0.0,1.0
1982-01-07,31.25,31.37,30.87,31.12,60700,1.936949221015,1.94438710602369,1.91339591848745,1.92889151225557,979310.649664837,0.0,1.0
1982-01-08,31.75,32.0,31.37,31.75,71100,1.96794040855124,1.98343600231936,1.94438710602369,1.96794040855124,1147100.28321532,0.0,1.0
1982-01-11,31.37,31.75,31.37,31.62,32200,1.94438710602369,1.96794040855124,1.94438710602369,1.95988269979181,519502.519262074,0.0,1.0
1982-01-12,31.37,31.5,31.25,31.37,52300,1.94438710602369,1.95244481478312,1.936949221015,1.94438710602369,843788.253335604,0.0,1.0
1982-01-13,31.37,31.5,31.25,31.37,80700,1.94438710602369,1.95244481478312,1.936949221015,1.94438710602369,1301983.02187731,0.0,1.0
1982-01-14,31.37,31.5,31.25,31.37,55700,1.94438710602369,1.95244481478312,1.936949221015,1.94438710602369,898642.556611724,0.0,1.0
1982-01-15,31.5,31.62,31.37,31.5,34900,1.95244481478312,1.95988269979181,1.94438710602369,1.95244481478312,563063.289510755,0.0,1.0
1982-01-18,32.25,32.25,31.5,31.87,57400,1.99893159608748,1.99893159608748,1.95244481478312,1.97537829355993,926069.70824978,0.0,1.0
1982-01-19,31.87,32.38,31.87,32.13,46300,1.97537829355993,2.0069893048469,1.97537829355993,1.99149371107878,746986.541671864,0.0,1.0
1982-01-20,31.87,32.13,31.87,32.0,24300,1.97537829355993,1.99149371107878,1.97537829355993,1.98343600231936,392046.932238149,0.0,1.0
1982-01-21,31.87,32.13,31.75,32.0,27800,1.97537829355993,1.99149371107878,1.96794040855124,1.98343600231936,448514.597375331,0.0,1.0
1982-01-22,32.25,32.25,32.0,32.13,28600,1.99893159608748,1.99893159608748,1.98343600231936,1.99149371107878,461421.492263828,0.0,1.0
1982-01-25,32.25,32.25,31.87,32.13,60500,1.99893159608748,1.99893159608748,1.97537829355993,1.99149371107878,976083.925942713,0.0,1.0
1982-01-26,32.5,32.63,32.0,32.38,133700,2.0144271898556,2.02248489861502,1.98343600231936,2.0069893048469,2157064.80824034,0.0,1.0
1982-01-27,33.5,33.88,32.63,33.25,187100,2.07640956492808,2.09996286745562,2.02248489861502,2.06091397115996,3018600.04204763,0.0,1.0
1982-01-28,34.0,34.13,33.63,33.88,116100,2.10740075246432,2.11545846122374,2.0844672736875,2.09996286745562,1873113.12069337,0.0,1.0
1982-01-29,33.88,34.0,33.5,33.75,68200,2.09996286745562,2.10740075246432,2.07640956492808,2.0919051586962,1100312.78924451,0.0,1.0
1982-02-01,33.63,33.88,33.5,33.75,58900,2.0844672736875,2.09996286745562,2.07640956492808,2.0919051586962,950270.136165716,0.0,1.0
1982-02-02,33.5,33.63,33.38,33.5,21400,2.07640956492808,2.0844672736875,2.06897167991938,2.07640956492808,345259.43826734,0.0,1.0
1982-02-03,33.13,33.38,33.13,33.25,30400,2.05347608615126,2.06897167991938,2.05347608615126,2.06091397115996,490462.00576295,0.0,1.0
1982-02-04,33.13,33.13,32.13,32.63,32900,2.05347608615126,2.05347608615126,1.99149371107878,2.02248489861502,530796.052289509,0.0,1.0
1982-02-05,33.5,33.5,33.25,33.38,52700,2.07640956492808,2.07640956492808,2.06091397115996,2.06897167991938,850241.70077985,0.0,1.0
1982-02-08,33.5,33.5,33.25,33.38,395100,2.07640956492808,2.07640956492808,2.06091397115996,2.06897167991938,6374392.71305728,0.0,1.0
1982-02-09,32.38,32.38,32.13,32.25,271700,2.0069893048469,2.0069893048469,1.99149371107878,1.99893159608748,4383504.17650637,0.0,1.0
1982-02-10,32.25,32.38,32.25,32.38,34100,1.99893159608748,2.0069893048469,1.99893159608748,2.0069893048469,550156.394622256,0.0,1.0
1982-02-11,32.38,32.5,32.25,32.38,20800,2.0069893048469,2.0144271898556,1.99893159608748,2.0069893048469,335579.267100966,0.0,1.0
1982-02-12,32.38,32.38,32.25,32.38,22500,2.0069893048469,2.0069893048469,1.99893159608748,2.0069893048469,363006.418739026,0.0,1.0
1982-02-16,32.63,32.88,32.0,32.5,342600,2.02248489861502,2.03798049238314,1.98343600231936,2.0144271898556,5527377.73599956,0.0,1.0
1982-02-17,32.88,33.0,32.5,32.75,134900,2.03798049238314,2.04541837739184,2.0144271898556,2.02992278362372,2176425.15057309,0.0,1.0
1982-02-18,33.0,33.13,32.75,33.0,41400,2.04541837739184,2.05347608615126,2.02992278362372,2.04541837739184,667931.810479807,0.0,1.0
1982-02-19,34.0,34.0,33.0,33.5,178900,2.10740075246432,2.10740075246432,2.04541837739184,2.07640956492808,2886304.36944052,0.0,1.0
1982-02-22,34.25,34.38,34.13,34.25,74000,2.12289634623244,2.13095405499186,2.11545846122374,2.12289634623244,1193887.77718613,0.0,1.0
1982-02-23,34.38,34.38,34.0,34.25,71000,2.13095405499186,2.13095405499186,2.10740075246432,2.12289634623244,1145486.92135426,0.0,1.0
1982-02-24,34.25,34.38,34.0,34.25,87800,2.12289634623244,2.13095405499186,2.10740075246432,2.12289634623244,1416531.71401273,0.0,1.0
1982-02-25,34.25,34.38,34.13,34.25,57600,2.12289634623244,2.13095405499186,2.11545846122374,2.12289634623244,929296.431971905,0.0,1.0
1982-02-26,34.25,34.38,34.25,34.38,54600,2.12289634623244,2.13095405499186,2.12289634623244,2.13095405499186,880895.576140035,0.0,1.0
1982-03-01,34.63,34.75,34.25,34.5,52400,2.14644964875998,2.15388753376868,2.12289634623244,2.13839194000056,845401.615196664,0.0,1.0
1982-03-02,34.88,35.0,34.13,34.63,68300,2.1619452425281,2.1693831275368,2.11545846122374,2.14644964875998,1101926.15110558,0.0,1.0
1982-03-03,35.13,35.13,34.75,35.0,106100,2.17744083629622,2.17744083629622,2.15388753376868,2.1693831275368,1711776.93458714,0.0,1.0
1982-03-04,35.0,35.38,34.88,35.13,120000,2.1693831275368,2.19293643006434,2.1619452425281,2.17744083629622,1936034.2332748,0.0,1.0
1982-03-05,35.0,35.0,34.75,34.88,167100,2.1693831275368,2.1693831275368,2.15388753376868,2.1619452425281,2695927.66983516,0.0,1.0
1982-03-08,35.0,35.13,34.88,35.0,123700,2.1693831275368,2.17744083629622,2.1619452425281,2.1693831275368,1995728.62213411,0.0,1.0
1982-03-09,34.88,35.0,34.75,34.88,61700,2.1619452425281,2.1693831275368,2.15388753376868,2.1619452425281,995444.268275462,0.0,1.0
1982-03-10,35.13,35.13,34.75,35.0,200400,2.17744083629622,2.17744083629622,2.15388753376868,2.1693831275368,3233177.16956892,0.0,1.0
1982-03-11,34.88,35.13,34.88,35.0,63700,2.1619452425281,2.17744083629622,2.1619452425281,2.1693831275368,1027711.50549671,0.0,1.0
1982-03-12,34.63,35.0,34.63,34.88,44800,2.14644964875998,2.1693831275368,2.14644964875998,2.1619452425281,722786.113755927,0.0,1.0
1982-03-15,34.88,34.88,34.5,34.75,51200,2.1619452425281,2.1619452425281,2.13839194000056,2.15388753376868,826041.272863916,0.0,1.0
1982-03-16,34.75,35.0,34.63,34.88,86100,2.15388753376868,2.1693831275368,2.14644964875998,2.1619452425281,1389104.56237467,0.0,1.0
1982-03-17,34.63,34.75,34.5,34.63,22600,2.14644964875998,2.15388753376868,2.13839194000056,2.14644964875998,364619.780600088,0.0,1.0
1982-03-18,34.75,34.75,34.5,34.63,43000,2.15388753376868,2.15388753376868,2.13839194000056,2.14644964875998,693745.600256804,0.0,1.0
1982-03-19,34.75,35.0,34.75,34.88,70100,2.15388753376868,2.1693831275368,2.15388753376868,2.1619452425281,1130966.6646047,0.0,1.0
1982-03-22,35.0,35.0,34.63,34.88,119500,2.1693831275368,2.1693831275368,2.14644964875998,2.1619452425281,1927967.42396949,0.0,1.0
1982-03-23,35.0,35.0,34.75,34.88,40000,2.1693831275368,2.1693831275368,2.15388753376868,2.1619452425281,645344.744424934,0.0,1.0
1982-03-24,34.88,35.13,34.88,35.0,77300,2.1619452425281,2.17744083629622,2.1619452425281,2.1693831275368,1247128.71860119,0.0,1.0
1982-03-25,35.25,35.5,34.75,35.13,145900,2.18487872130492,2.20037431507304,2.15388753376868,2.17744083629622,2353894.95528995,0.0,1.0
1982-03-26,35.5,35.5,35.25,35.38,40500,2.20037431507304,2.20037431507304,2.18487872130492,2.19293643006434,653411.553730246,0.0,1.0
1982-03-29,35.13,35.38,35.0,35.25,44900,2.17744083629622,2.19293643006434,2.1693831275368,2.18487872130492,724399.475616989,0.0,1.0
1982-03-30,35.13,35.25,35.0,35.13,68700,2.17744083629622,2.18487872130492,2.1693831275368,2.17744083629622,1108379.59854983,0.0,1.0
1982-03-31,35.0,35.13,35.0,35.13,47600,2.1693831275368,2.17744083629622,2.1693831275368,2.17744083629622,767960.245865671,0.0,1.0
1982-04-01,35.25,35.38,35.0,35.25,58600,2.18487872130492,2.19293643006434,2.1693831275368,2.18487872130492,945430.050582528,0.0,1.0
1982-04-02,35.88,35.88,35.38,35.63,75800,2.22392761760058,2.22392761760058,2.19293643006434,2.20843202383246,1222928.29068525,0.0,1.0
1982-04-05,36.0,36.25,35.88,36.13,93000,2.23136550260928,2.2468610963774,2.22392761760058,2.2394232113687,1500426.53078797,0.0,1.0
1982-04-06,35.88,36.0,35.5,35.75,172500,2.22392761760058,2.23136550260928,2.20037431507304,2.21586990884116,2783049.21033253,0.0,1.0
1982-04-07,36.0,36.25,35.88,36.13,83100,2.23136550260928,2.2468610963774,2.22392761760058,2.2394232113687,1340703.7065428,0.0,1.0
1982-04-08,36.0,36.13,35.88,36.0,31000,2.23136550260928,2.2394232113687,2.22392761760058,2.23136550260928,500142.176929324,0.0,1.0
1982-04-12,36.13,36.38,36.0,36.25,124300,2.2394232113687,2.25491880513682,2.23136550260928,2.2468610963774,2005408.79330048,0.0,1.0
1982-04-13,37.13,37.25,36.25,36.75,140500,2.30140558644118,2.30884347144988,2.2468610963774,2.27785228391364,2266773.41479258,0.0,1.0
1982-04-14,36.88,37.13,36.88,37.0,40000,2.28590999267306,2.30140558644118,2.28590999267306,2.29334787768176,645344.744424935,0.0,1.0
1982-04-15,36.88,37.0,36.75,36.88,119000,2.28590999267306,2.29334787768176,2.27785228391364,2.28590999267306,1919900.61466418,0.0,1.0
1982-04-16,37.38,37.5,37.0,37.25,83600,2.3169011802093,2.324339065218,2.29334787768176,2.30884347144988,1348770.51584811,0.0,1.0
1982-04-19,37.38,37.75,37.25,37.5,79000,2.3169011802093,2.33983465898612,2.30884347144988,2.324339065218,1274555.87023925,0.0,1.0
1982-04-20,37.25,37.5,37.0,37.25,203500,2.30884347144988,2.324339065218,2.29334787768176,2.30884347144988,3283191.38726185,0.0,1.0
1982-04-21,37.38,37.5,37.13,37.38,40100,2.3169011802093,2.324339065218,2.30140558644118,2.3169011802093,646958.106285997,0.0,1.0
1982-04-22,37.63,37.88,37.25,37.63,55600,2.33239677397742,2.34789236774554,2.30884347144988,2.33239677397742,897029.194750659,0.0,1.0
1982-04-23,38.13,38.88,37.75,38.38,144900,2.36338796151366,2.40987474281802,2.33983465898612,2.37888355528178,2337761.33667933,0.0,1.0
1982-04-26,38.38,38.5,38.13,38.38,91700,2.37888355528178,2.38632144029048,2.36338796151366,2.37888355528178,1479452.82659416,0.0,1.0
1982-04-27,38.0,38.38,37.88,38.13,112000,2.35533025275424,2.37888355528178,2.34789236774554,2.36338796151366,1806965.28438981,0.0,1.0
1982-04-28,37.5,38.13,37.5,37.88,221000,2.324339065218,2.36338796151366,2.324339065218,2.34789236774554,3565529.71294776,0.0,1.0
1982-04-29,36.75,37.38,36.5,37.0,277200,2.27785228391364,2.3169011802093,2.26235669014552,2.29334787768176,4472239.07886479,0.0,1.0
1982-04-30,36.75,37.0,36.75,36.88,352000,2.27785228391364,2.29334787768176,2.27785228391364,2.28590999267306,5679033.75093942,0.0,1.0
1982-05-03,37.38,37.38,36.5,37.0,101400,2.3169011802093,2.3169011802093,2.26235669014552,2.29334787768176,1635948.92711721,0.0,1.0
1982-05-04,37.38,37.5,37.25,37.38,270900,2.3169011802093,2.324339065218,2.30884347144988,2.3169011802093,4370597.28161787,0.0,1.0
1982-05-05,38.0,38.0,37.38,37.75,76100,2.35533025275424,2.35533025275424,2.3169011802093,2.33983465898612,1227768.37626844,0.0,1.0
1982-05-06,37.75,37.75,37.25,37.5,517400,2.33983465898612,2.33983465898612,2.30884347144988,2.324339065218,8347534.26913652,0.0,1.0
1982-05-07,37.88,37.88,37.5,37.75,96400,2.34789236774554,2.34789236774554,2.324339065218,2.33983465898612,1555280.83406409,0.0,1.0
1982-05-10,37.75,37.75,37.75,37.75,52800,2.33983465898612,2.33983465898612,2.33983465898612,2.33983465898612,851855.062640913,0.0,1.0
1982-05-11,37.88,38.0,37.75,37.88,57900,2.34789236774554,2.35533025275424,2.33983465898612,2.34789236774554,934136.517555093,0.0,1.0
1982-05-12,37.63,37.88,37.5,37.75,79600,2.33239677397742,2.34789236774554,2.324339065218,2.33983465898612,1284236.04140562,0.0,1.0
1982-05-13,37.5,37.63,37.5,37.63,29900,2.324339065218,2.33239677397742,2.324339065218,2.33239677397742,482395.196457638,0.0,1.0
1982-05-14,37.5,37.63,37.38,37.5,71700,2.324339065218,2.33239677397742,2.3169011802093,2.324339065218,1156780.45438169,0.0,1.0
1982-05-17,36.38,37.5,36.38,37.0,164500,2.25491880513682,2.324339065218,2.25491880513682,2.29334787768176,2653980.26144754,0.0,1.0
1982-05-18,36.63,36.63,36.25,36.5,158000,2.27041439890494,2.27041439890494,2.2468610963774,2.26235669014552,2549111.74047849,0.0,1.0
1982-05-19,36.63,36.63,36.5,36.63,201000,2.27041439890494,2.27041439890494,2.26235669014552,2.27041439890494,3242857.3407353,0.0,1.0
1982-05-20,36.63,36.75,36.25,36.5,57200,2.27041439890494,2.27785228391364,2.2468610963774,2.26235669014552,922842.984527656,0.0,1.0
1982-05-21,36.88,37.0,36.75,36.88,32100,2.28590999267306,2.29334787768176,2.27785228391364,2.28590999267306,517889.15740101,0.0,1.0
1982-05-24,36.63,36.75,36.25,36.5,57200,2.27041439890494,2.27785228391364,2.2468610963774,2.26235669014552,922842.984527656,0.0,1.0
1982-05-25,37.0,37.25,37.0,37.13,58300,2.29334787768176,2.30884347144988,2.29334787768176,2.30140558644118,940589.964999341,0.0,1.0
1982-05-26,36.88,37.13,36.88,37.0,76300,2.28590999267306,2.30140558644118,2.28590999267306,2.29334787768176,1230995.09999056,0.0,1.0
1982-05-27,36.88,37.0,36.88,37.0,107700,2.28590999267306,2.29334787768176,2.28590999267306,2.29334787768176,1737590.72436414,0.0,1.0
1982-05-28,36.5,36.88,36.5,36.75,184600,2.26235669014552,2.28590999267306,2.26235669014552,2.27785228391364,2978265.99552107,0.0,1.0
1982-06-01,36.38,36.75,36.38,36.63,32700,2.25491880513682,2.27785228391364,2.25491880513682,2.27041439890494,527569.328567384,0.0,1.0
1982-06-02,36.25,36.5,36.13,36.38,120100,2.2468610963774,2.26235669014552,2.2394232113687,2.25491880513682,1937647.59513586,0.0,1.0
1982-06-03,35.88,36.38,35.88,36.13,67100,2.22392761760058,2.25491880513682,2.22392761760058,2.2394232113687,1082565.80877283,0.0,1.0
1982-06-04,35.25,35.88,34.88,35.38,163000,2.18487872130492,2.22392761760058,2.1619452425281,2.19293643006434,2629779.83353161,0.0,1.0
1982-06-07,35.63,35.88,35.38,35.63,71400,2.20843202383246,2.22392761760058,2.19293643006434,2.20843202383246,1151940.36879851,0.0,1.0
1982-06-08,35.63,35.75,35.63,35.75,28000,2.20843202383246,2.21586990884116,2.20843202383246,2.21586990884116,451741.321097454,0.0,1.0
1982-06-09,35.5,35.63,35.38,35.5,27900,2.20037431507304,2.20843202383246,2.19293643006434,2.20037431507304,450127.959236391,0.0,1.0
1982-06-10,35.5,35.5,35.38,35.5,70400,2.20037431507304,2.20037431507304,2.19293643006434,2.20037431507304,1135806.75018788,0.0,1.0
1982-06-11,35.63,36.0,35.63,35.88,163700,2.20843202383246,2.23136550260928,2.20843202383246,2.22392761760058,2641073.36655904,0.0,1.0
1982-06-14,35.25,35.5,35.13,35.38,27700,2.18487872130492,2.20037431507304,2.17744083629622,2.19293643006434,446901.235514267,0.0,1.0
1982-06-15,34.75,35.13,34.5,34.88,67800,2.15388753376868,2.17744083629622,2.13839194000056,2.1619452425281,1093859.34180026,0.0,1.0
1982-06-16,34.88,35.0,34.88,35.0,125100,2.1619452425281,2.1693831275368,2.1619452425281,2.1693831275368,2018315.68818898,0.0,1.0
1982-06-17,34.38,34.88,34.38,34.63,48100,2.13095405499186,2.1619452425281,2.13095405499186,2.14644964875998,776027.055170984,0.0,1.0
1982-06-18,34.38,34.5,34.13,34.38,83400,2.13095405499186,2.13839194000056,2.11545846122374,2.13095405499186,1345543.79212599,0.0,1.0
1982-06-21,34.13,34.38,34.13,34.25,49000,2.11545846122374,2.13095405499186,2.11545846122374,2.12289634623244,790547.311920545,0.0,1.0
1982-06-22,34.38,34.5,34.13,34.38,124200,2.13095405499186,2.13839194000056,2.11545846122374,2.13095405499186,2003795.43143942,0.0,1.0
1982-06-23,34.5,34.63,34.5,34.63,30700,2.13839194000056,2.14644964875998,2.13839194000056,2.14644964875998,495302.091346137,0.0,1.0
1982-06-24,34.63,34.88,34.5,34.75,42800,2.14644964875998,2.1619452425281,2.13839194000056,2.15388753376868,690518.87653468,0.0,1.0
1982-06-25,34.5,35.0,34.5,34.75,109500,2.13839194000056,2.1693831275368,2.13839194000056,2.15388753376868,1766631.23786326,0.0,1.0
1982-06-28,35.13,35.13,34.5,34.88,31600,2.17744083629622,2.17744083629622,2.13839194000056,2.1619452425281,509822.348095698,0.0,1.0
1982-06-29,35.5,35.5,35.13,35.38,27600,2.20037431507304,2.20037431507304,2.17744083629622,2.19293643006434,445287.873653204,0.0,1.0
1982-06-30,35.63,35.88,35.5,35.75,18700,2.20843202383246,2.22392761760058,2.20037431507304,2.21586990884116,301698.668018657,0.0,1.0
1982-07-01,17.25,17.87,17.12,17.5,68150,2.13839194000056,2.21525008509043,2.12227652248171,2.1693831275368,549753.054156991,0.0,2.0
1982-07-02,17.25,17.5,17.12,17.37,38900,2.13839194000056,2.1693831275368,2.12227652248171,2.15326771001795,313798.881976624,0.0,1.0
1982-07-06,17.25,17.5,17.12,17.37,36800,2.13839194000056,2.1693831275368,2.12227652248171,2.15326771001795,296858.58243547,0.0,1.0
1982-07-07,17.37,17.5,17.25,17.37,45700,2.15326771001795,2.1693831275368,2.13839194000056,2.15326771001795,368653.185252744,0.0,1.0
1982-07-08,17.62,17.62,17.25,17.5,200600,2.18425889755419,2.18425889755419,2.13839194000056,2.1693831275368,1618201.94664553,0.0,1.0
1982-07-09,18.12,18.25,17.75,18.0,49500,2.24624127262667,2.26235669014552,2.20037431507304,2.23136550260928,399307.060612929,0.0,1.0
1982-07-12,18.37,18.75,18.37,18.62,220900,2.27723246016291,2.324339065218,2.27723246016291,2.30822364769915,1781958.17554335,0.0,1.0
1982-07-13,18.12,18.37,17.87,18.12,72500,2.24624127262667,2.27723246016291,2.21525008509043,2.24624127262667,584843.674635098,0.0,1.0
1982-07-14,18.0,18.12,17.75,18.0,147700,2.23136550260928,2.24624127262667,2.20037431507304,2.23136550260928,1191467.73439453,0.0,1.0
1982-07-15,18.12,18.12,17.87,18.0,98200,2.24624127262667,2.24624127262667,2.21525008509043,2.23136550260928,792160.673781608,0.0,1.0
1982-07-16,18.25,18.25,18.0,18.12,321900,2.26235669014552,2.26235669014552,2.23136550260928,2.24624127262667,2596705.91537983,0.0,1.0
1982-07-19,18.25,18.25,18.12,18.25,32700,2.26235669014552,2.26235669014552,2.24624127262667,2.26235669014552,263784.664283692,0.0,1.0
1982-07-20,18.0,18.25,17.87,18.12,49400,2.23136550260928,2.26235669014552,2.21525008509043,2.24624127262667,398500.379682397,0.0,1.0
1982-07-21,17.37,18.12,17.12,17.62,170500,2.15326771001795,2.24624127262667,2.12227652248171,2.18425889755419,1375390.98655564,0.0,1.0
1982-07-22,17.75,17.87,17.5,17.75,238900,2.20037431507304,2.21525008509043,2.1693831275368,2.20037431507304,1927160.74303896,0.0,1.0
1982-07-23,18.0,18.0,17.75,17.87,403100,2.23136550260928,2.23136550260928,2.20037431507304,2.21525008509043,3251730.83097114,0.0,1.0
1982-07-26,17.87,18.0,17.75,17.87,74200,2.21525008509043,2.23136550260928,2.20037431507304,2.21525008509043,598557.250454128,0.0,1.0
1982-07-27,17.37,17.75,17.25,17.5,141700,2.15326771001795,2.20037431507304,2.13839194000056,2.1693831275368,1143066.87856267,0.0,1.0
1982-07-28,16.87,17.12,16.75,17.0,242300,2.09128533494547,2.12227652248171,2.07640956492808,2.10740075246432,1954587.89467702,0.0,1.0
1982-07-29,17.37,17.37,17.0,17.25,115100,2.15326771001795,2.15326771001795,2.10740075246432,2.13839194000056,928489.751041376,0.0,1.0
1982-07-30,17.25,17.37,17.25,17.37,27500,2.13839194000056,2.15326771001795,2.13839194000056,2.15326771001795,221837.255896071,0.0,1.0
1982-08-02,17.5,17.62,17.12,17.37,250200,2.1693831275368,2.18425889755419,2.12227652248171,2.15326771001795,2018315.68818898,0.0,1.0
1982-08-03,17.37,17.75,17.37,17.62,159100,2.15326771001795,2.20037431507304,2.15326771001795,2.18425889755419,1283429.36047509,0.0,1.0
1982-08-04,17.25,17.5,17.25,17.37,147600,2.13839194000056,2.1693831275368,2.13839194000056,2.15326771001795,1190661.053464,0.0,1.0
1982-08-05,16.75,17.0,16.75,16.87,286000,2.07640956492808,2.10740075246432,2.07640956492808,2.09128533494547,2307107.46131914,0.0,1.0
1982-08-06,16.87,17.0,16.62,16.87,104900,2.09128533494547,2.10740075246432,2.06029414740923,2.09128533494547,846208.296127197,0.0,1.0
1982-08-09,16.62,16.75,16.37,16.62,70900,2.06029414740923,2.07640956492808,2.02930295987299,2.06029414740923,571936.779746599,0.0,1.0
1982-08-10,16.75,17.0,16.75,16.87,338500,2.07640956492808,2.10740075246432,2.07640956492808,2.09128533494547,2730614.949848,0.0,1.0
1982-08-11,17.12,17.5,16.75,17.12,259000,2.12227652248171,2.1693831275368,2.07640956492808,2.12227652248171,2089303.61007573,0.0,1.0
1982-08-12,17.25,17.5,17.25,17.37,175800,2.13839194000056,2.1693831275368,2.13839194000056,2.15326771001795,1418145.07587379,0.0,1.0
1982-08-13,17.62,17.62,17.25,17.5,143700,2.18425889755419,2.18425889755419,2.13839194000056,2.1693831275368,1159200.49717329,0.0,1.0
1982-08-16,18.0,18.37,18.0,18.25,263700,2.23136550260928,2.27723246016291,2.23136550260928,2.26235669014552,2127217.61381069,0.0,1.0
1982-08-17,19.0,19.25,18.5,18.87,792700,2.35533025275424,2.38632144029048,2.29334787768176,2.33921483523539,6394559.73632056,0.0,1.0
1982-08-18,18.87,19.25,18.75,19.0,345500,2.33921483523539,2.38632144029048,2.324339065218,2.35533025275424,2787082.61498519,0.0,1.0
1982-08-19,18.62,19.0,18.62,18.87,313000,2.30822364769915,2.35533025275424,2.30822364769915,2.33921483523539,2524911.31256256,0.0,1.0
1982-08-20,19.37,19.5,18.75,19.12,212900,2.40119721030787,2.41731262782672,2.324339065218,2.37020602277163,1717423.70110086,0.0,1.0
1982-08-23,19.5,19.62,19.12,19.37,352400,2.41731262782672,2.43218839784411,2.37020602277163,2.40119721030787,2842743.59919183,0.0,1.0
1982-08-24,19.37,19.62,19.37,19.5,136700,2.40119721030787,2.43218839784411,2.40119721030787,2.41731262782672,1102732.83203611,0.0,1.0
1982-08-25,19.25,19.37,19.12,19.25,384700,2.38632144029048,2.40119721030787,2.37020602277163,2.38632144029048,3103301.5397534,0.0,1.0
1982-08-26,19.25,19.5,19.0,19.25,213400,2.38632144029048,2.41731262782672,2.35533025275424,2.38632144029048,1721457.10575351,0.0,1.0
1982-08-27,19.12,19.25,18.87,19.12,361200,2.37020602277163,2.38632144029048,2.33921483523539,2.37020602277163,2913731.52107858,0.0,1.0
1982-08-30,18.87,19.0,18.75,18.87,66800,2.33921483523539,2.35533025275424,2.324339065218,2.33921483523539,538862.861594821,0.0,1.0
1982-08-31,19.12,19.12,18.62,18.87,255200,2.37020602277163,2.37020602277163,2.30822364769915,2.33921483523539,2058649.73471554,0.0,1.0
1982-09-01,19.12,19.12,18.87,19.0,113200,2.37020602277163,2.37020602277163,2.33921483523539,2.35533025275424,913162.813361284,0.0,1.0
1982-09-02,19.25,19.25,18.87,19.12,159300,2.38632144029048,2.38632144029048,2.33921483523539,2.37020602277163,1285042.72233615,0.0,1.0
1982-09-03,20.12,20.12,19.37,19.75,298900,2.49417077291659,2.49417077291659,2.40119721030787,2.44830381536296,2411169.30135766,0.0,1.0
1982-09-07,19.87,20.25,19.87,20.12,231200,2.46317958538035,2.51028619043544,2.46317958538035,2.49417077291659,1865046.31138806,0.0,1.0
1982-09-08,19.87,20.0,19.75,19.87,102800,2.46317958538035,2.4792950028992,2.44830381536296,2.46317958538035,829267.996586042,0.0,1.0
1982-09-09,19.5,19.75,19.5,19.62,165900,2.41731262782672,2.44830381536296,2.41731262782672,2.43218839784411,1338283.66375121,0.0,1.0
1982-09-10,19.5,19.62,19.37,19.5,110600,2.41731262782672,2.43218839784411,2.40119721030787,2.41731262782672,892189.109167471,0.0,1.0
1982-09-13,19.62,19.75,19.37,19.62,249800,2.43218839784411,2.44830381536296,2.40119721030787,2.43218839784411,2015088.96446686,0.0,1.0
1982-09-14,19.5,19.75,19.5,19.62,309100,2.41731262782672,2.44830381536296,2.41731262782672,2.43218839784411,2493450.75627184,0.0,1.0
1982-09-15,19.5,19.5,19.37,19.5,49800,2.41731262782672,2.41731262782672,2.40119721030787,2.41731262782672,401727.103404521,0.0,1.0
1982-09-16,19.5,19.5,19.37,19.5,83700,2.41731262782672,2.41731262782672,2.40119721030787,2.41731262782672,675191.938854587,0.0,1.0
1982-09-17,19.37,19.75,19.25,19.5,142000,2.40119721030787,2.44830381536296,2.38632144029048,2.41731262782672,1145486.92135426,0.0,1.0
1982-09-20,19.25,19.37,19.25,19.37,88600,2.38632144029048,2.40119721030787,2.38632144029048,2.40119721030787,714719.304450614,0.0,1.0
1982-09-21,20.0,20.0,19.37,19.75,170300,2.4792950028992,2.4792950028992,2.40119721030787,2.44830381536296,1373777.62469458,0.0,1.0
1982-09-22,19.62,20.25,19.5,19.87,172000,2.43218839784411,2.51028619043544,2.41731262782672,2.46317958538035,1387491.20051361,0.0,1.0
1982-09-23,19.75,19.87,19.5,19.75,113000,2.44830381536296,2.46317958538035,2.41731262782672,2.44830381536296,911549.451500219,0.0,1.0
1982-09-24,20.0,20.0,19.75,19.87,116300,2.4792950028992,2.4792950028992,2.44830381536296,2.46317958538035,938169.922207748,0.0,1.0
1982-09-27,20.0,20.0,19.87,20.0,76200,2.4792950028992,2.4792950028992,2.46317958538035,2.4792950028992,614690.86906475,0.0,1.0
1982-09-28,20.0,20.0,19.75,19.87,218200,2.4792950028992,2.4792950028992,2.44830381536296,2.46317958538035,1760177.79041901,0.0,1.0
1982-09-29,19.75,19.87,19.62,19.75,156900,2.44830381536296,2.46317958538035,2.43218839784411,2.44830381536296,1265682.3800034,0.0,1.0
1982-09-30,19.87,19.87,19.62,19.75,103900,2.46317958538035,2.46317958538035,2.43218839784411,2.44830381536296,838141.486821885,0.0,1.0
1982-10-01,19.87,20.0,19.75,19.87,792600,2.46317958538035,2.4792950028992,2.44830381536296,2.46317958538035,6393753.05539005,0.0,1.0
1982-10-04,19.87,19.87,19.62,19.75,226300,2.46317958538035,2.46317958538035,2.43218839784411,2.44830381536296,1825518.94579204,0.0,1.0
1982-10-05,19.87,20.0,19.75,19.87,43700,2.46317958538035,2.4792950028992,2.44830381536296,2.46317958538035,352519.566642121,0.0,1.0
1982-10-06,20.0,20.0,19.75,19.87,396300,2.4792950028992,2.4792950028992,2.44830381536296,2.46317958538035,3196876.52769502,0.0,1.0
1982-10-07,20.12,20.37,20.0,20.25,566700,2.49417077291659,2.52516196045283,2.4792950028992,2.51028619043544,4571460.83332014,0.0,1.0
1982-10-08,20.5,20.5,20.0,20.25,740900,2.54127737797168,2.54127737797168,2.4792950028992,2.51028619043544,5976699.01430542,0.0,1.0
1982-10-11,20.75,21.12,20.25,20.75,509200,2.57226856550792,2.61813552306155,2.51028619043544,2.57226856550792,4107619.2982647,0.0,1.0
1982-10-12,20.37,20.75,20.25,20.5,280900,2.52516196045283,2.57226856550792,2.51028619043544,2.54127737797168,2265966.73386205,0.0,1.0
1982-10-13,20.25,20.5,20.12,20.37,312700,2.51028619043544,2.54127737797168,2.49417077291659,2.52516196045283,2522491.26977096,0.0,1.0
1982-10-14,20.12,20.25,19.87,20.12,328800,2.49417077291659,2.51028619043544,2.46317958538035,2.49417077291659,2652366.89958648,0.0,1.0
1982-10-15,20.12,20.12,19.62,19.87,73500,2.49417077291659,2.49417077291659,2.43218839784411,2.46317958538035,592910.483940409,0.0,1.0
1982-10-18,20.12,20.12,19.75,20.0,498600,2.49417077291659,2.49417077291659,2.44830381536296,2.4792950028992,4022111.11962841,0.0,1.0
1982-10-19,20.12,20.12,19.87,20.0,73800,2.49417077291659,2.49417077291659,2.46317958538035,2.4792950028992,595330.526732003,0.0,1.0
1982-10-20,20.12,20.12,19.75,20.0,55300,2.49417077291659,2.49417077291659,2.44830381536296,2.4792950028992,446094.554583737,0.0,1.0
1982-10-21,18.75,19.87,18.12,19.0,540900,2.324339065218,2.46317958538035,2.24624127262667,2.35533025275424,4363337.15324308,0.0,1.0
1982-10-22,19.0,19.0,18.75,18.87,360500,2.35533025275424,2.35533025275424,2.324339065218,2.33921483523539,2908084.75456486,0.0,1.0
1982-10-25,18.5,18.75,18.5,18.62,171400,2.29334787768176,2.324339065218,2.29334787768176,2.30822364769915,1382651.11493042,0.0,1.0
1982-10-26,18.87,18.87,18.37,18.62,239500,2.33921483523539,2.33921483523539,2.27723246016291,2.30822364769915,1932000.82862215,0.0,1.0
1982-10-27,19.0,19.25,18.87,19.12,180700,2.35533025275424,2.38632144029048,2.33921483523539,2.37020602277163,1457672.44146982,0.0,1.0
1982-10-28,18.75,19.25,18.75,19.0,278100,2.324339065218,2.38632144029048,2.324339065218,2.35533025275424,2243379.66780718,0.0,1.0
1982-10-29,18.87,18.87,18.62,18.75,285000,2.33921483523539,2.33921483523539,2.30822364769915,2.324339065218,2299040.65201383,0.0,1.0
1982-11-01,19.0,19.0,18.75,18.87,253000,2.35533025275424,2.35533025275424,2.324339065218,2.33921483523539,2040902.75424385,0.0,1.0
1982-11-02,19.5,19.62,19.12,19.37,689600,2.41731262782672,2.43218839784411,2.37020602277163,2.40119721030787,5562871.69694293,0.0,1.0
1982-11-03,18.87,19.0,18.5,18.75,1226700,2.33921483523539,2.35533025275424,2.29334787768176,2.324339065218,9895554.97482585,0.0,1.0
1982-11-04,19.0,19.25,18.87,19.12,735300,2.35533025275424,2.38632144029048,2.33921483523539,2.37020602277163,5931524.88219567,0.0,1.0
1982-11-05,19.0,19.12,18.87,19.0,271200,2.35533025275424,2.37020602277163,2.33921483523539,2.35533025275424,2187718.68360053,0.0,1.0
1982-11-08,19.0,19.25,18.87,19.12,351700,2.35533025275424,2.38632144029048,2.33921483523539,2.37020602277163,2837096.83267812,0.0,1.0
1982-11-09,19.25,19.37,18.87,19.12,437600,2.38632144029048,2.40119721030787,2.33921483523539,2.37020602277163,3530035.75200439,0.0,1.0
1982-11-10,19.0,19.25,19.0,19.12,527100,2.35533025275424,2.38632144029048,2.35533025275424,2.37020602277163,4252015.18482978,0.0,1.0
1982-11-11,18.75,19.25,18.75,19.0,852400,2.324339065218,2.38632144029048,2.324339065218,2.35533025275424,6876148.25184767,0.0,1.0
1982-11-12,18.5,18.75,18.5,18.62,902700,2.29334787768176,2.324339065218,2.29334787768176,2.30822364769915,7281908.75990485,0.0,1.0
1982-11-15,18.0,18.62,17.87,18.25,249000,2.23136550260928,2.30822364769915,2.21525008509043,2.26235669014552,2008635.51702261,0.0,1.0
1982-11-16,18.25,18.37,17.75,18.12,399100,2.26235669014552,2.27723246016291,2.20037431507304,2.24624127262667,3219463.59374989,0.0,1.0
1982-11-17,18.25,18.75,18.0,18.37,340500,2.26235669014552,2.324339065218,2.23136550260928,2.27723246016291,2746748.56845863,0.0,1.0
1982-11-18,18.12,18.37,18.0,18.25,495000,2.24624127262667,2.27723246016291,2.23136550260928,2.26235669014552,3993070.60612929,0.0,1.0
1982-11-19,18.12,18.25,17.87,18.12,409300,2.24624127262667,2.26235669014552,2.21525008509043,2.24624127262667,3301745.04866408,0.0,1.0
1982-11-22,18.0,18.12,17.87,18.0,155900,2.23136550260928,2.24624127262667,2.21525008509043,2.23136550260928,1257615.57069809,0.0,1.0
1982-11-23,17.75,17.87,17.37,17.62,569600,2.20037431507304,2.21525008509043,2.15326771001795,2.18425889755419,4594854.58030553,0.0,1.0
1982-11-24,17.75,17.87,17.62,17.75,162300,2.20037431507304,2.21525008509043,2.18425889755419,2.20037431507304,1309243.15025208,0.0,1.0
1982-11-26,18.0,18.0,17.75,17.87,130600,2.23136550260928,2.23136550260928,2.20037431507304,2.21525008509043,1053525.2952737,0.0,1.0
1982-11-29,17.87,18.0,17.87,18.0,159000,2.21525008509043,2.23136550260928,2.21525008509043,2.23136550260928,1282622.67954456,0.0,1.0
1982-11-30,18.25,18.25,18.0,18.12,216000,2.26235669014552,2.26235669014552,2.23136550260928,2.24624127262667,1742430.80994732,0.0,1.0
1982-12-01,18.25,18.37,18.0,18.25,160000,2.26235669014552,2.27723246016291,2.23136550260928,2.26235669014552,1290689.48884987,0.0,1.0
1982-12-02,18.25,18.37,18.0,18.25,50000,2.26235669014552,2.27723246016291,2.23136550260928,2.26235669014552,403340.465265584,0.0,1.0
1982-12-03,18.37,18.37,18.12,18.25,298300,2.27723246016291,2.27723246016291,2.24624127262667,2.26235669014552,2406329.21577448,0.0,1.0
1982-12-06,18.5,18.5,18.25,18.37,89800,2.29334787768176,2.29334787768176,2.26235669014552,2.27723246016291,724399.475616988,0.0,1.0
1982-12-07,18.62,18.75,18.5,18.62,363700,2.30822364769915,2.324339065218,2.29334787768176,2.30822364769915,2933898.54434186,0.0,1.0
1982-12-08,18.87,18.87,18.62,18.75,182800,2.33921483523539,2.33921483523539,2.30822364769915,2.324339065218,1474612.74101098,0.0,1.0
1982-12-09,18.87,19.0,18.75,18.87,105400,2.33921483523539,2.35533025275424,2.324339065218,2.33921483523539,850241.700779852,0.0,1.0
1982-12-10,19.0,19.25,18.87,19.12,228300,2.35533025275424,2.38632144029048,2.33921483523539,2.37020602277163,1841652.56440266,0.0,1.0
1982-12-13,19.0,19.37,19.0,19.25,293400,2.35533025275424,2.40119721030787,2.35533025275424,2.38632144029048,2366801.85017845,0.0,1.0
1982-12-14,19.25,19.5,19.12,19.37,129100,2.38632144029048,2.41731262782672,2.37020602277163,2.40119721030787,1041425.08131574,0.0,1.0
1982-12-15,19.25,19.5,19.25,19.37,430600,2.38632144029048,2.41731262782672,2.38632144029048,2.40119721030787,3473568.08686721,0.0,1.0
1982-12-16,19.62,19.62,19.12,19.37,484300,2.43218839784411,2.43218839784411,2.37020602277163,2.40119721030787,3906755.74656245,0.0,1.0
1982-12-17,19.62,19.75,19.37,19.62,91300,2.43218839784411,2.44830381536296,2.40119721030787,2.43218839784411,736499.689574957,0.0,1.0
1982-12-20,19.87,19.87,19.75,19.87,28900,2.46317958538035,2.46317958538035,2.44830381536296,2.46317958538035,233130.788923508,0.0,1.0
1982-12-21,19.75,19.75,19.62,19.75,108200,2.44830381536296,2.44830381536296,2.43218839784411,2.44830381536296,872828.766834723,0.0,1.0
1982-12-22,19.75,19.87,19.75,19.87,78800,2.44830381536296,2.46317958538035,2.44830381536296,2.46317958538035,635664.57325856,0.0,1.0
1982-12-23,19.87,20.0,19.25,19.62,56000,2.46317958538035,2.4792950028992,2.38632144029048,2.43218839784411,451741.321097455,0.0,1.0
1982-12-27,20.12,20.25,19.87,20.12,121500,2.49417077291659,2.51028619043544,2.46317958538035,2.49417077291659,980117.33059537,0.0,1.0
1982-12-28,19.75,20.25,19.75,20.0,177200,2.44830381536296,2.51028619043544,2.44830381536296,2.4792950028992,1429438.60890123,0.0,1.0
1982-12-29,19.75,19.87,19.62,19.75,128800,2.44830381536296,2.46317958538035,2.43218839784411,2.44830381536296,1039005.03852414,0.0,1.0
1982-12-30,19.75,19.87,19.75,19.87,167600,2.44830381536296,2.46317958538035,2.44830381536296,2.46317958538035,1351997.23957024,0.0,1.0
1982-12-31,20.5,20.5,19.87,20.25,91400,2.54127737797168,2.54127737797168,2.46317958538035,2.51028619043544,737306.370505487,0.0,1.0
1983-01-03,20.0,20.37,20.0,20.25,73800,2.4792950028992,2.52516196045283,2.4792950028992,2.51028619043544,595330.526732002,0.0,1.0
1983-01-04,20.37,20.5,20.0,20.25,335000,2.52516196045283,2.54127737797168,2.4792950028992,2.51028619043544,2702381.11727942,0.0,1.0
1983-01-05,20.5,20.62,20.37,20.5,162500,2.54127737797168,2.55615314798907,2.52516196045283,2.54127737797168,1310856.51211315,0.0,1.0
1983-01-06,20.62,20.62,20.25,20.5,192000,2.55615314798907,2.55615314798907,2.51028619043544,2.54127737797168,1548827.38661984,0.0,1.0
1983-01-07,20.37,20.62,20.37,20.5,140200,2.52516196045283,2.55615314798907,2.52516196045283,2.54127737797168,1130966.6646047,0.0,1.0
1983-01-10,20.25,20.5,20.12,20.37,124200,2.51028619043544,2.54127737797168,2.49417077291659,2.52516196045283,1001897.71571971,0.0,1.0
1983-01-11,19.87,20.12,19.75,20.0,340100,2.46317958538035,2.49417077291659,2.44830381536296,2.4792950028992,2743521.84473651,0.0,1.0
1983-01-12,19.87,20.12,19.87,20.0,99100,2.46317958538035,2.49417077291659,2.46317958538035,2.4792950028992,799420.802156388,0.0,1.0
1983-01-13,19.62,19.87,19.62,19.75,252500,2.43218839784411,2.46317958538035,2.43218839784411,2.44830381536296,2036869.3495912,0.0,1.0
1983-01-14,19.87,19.87,19.62,19.75,202800,2.46317958538035,2.46317958538035,2.43218839784411,2.44830381536296,1635948.92711721,0.0,1.0
1983-01-17,20.0,20.25,19.87,20.12,66100,2.4792950028992,2.51028619043544,2.46317958538035,2.49417077291659,533216.095081102,0.0,1.0
1983-01-18,19.87,20.0,19.62,19.87,166900,2.46317958538035,2.4792950028992,2.43218839784411,2.46317958538035,1346350.47305652,0.0,1.0
1983-01-19,19.75,19.87,19.5,19.75,94300,2.44830381536296,2.46317958538035,2.41731262782672,2.44830381536296,760700.117490891,0.0,1.0
1983-01-20,19.62,19.75,19.62,19.75,46500,2.43218839784411,2.44830381536296,2.43218839784411,2.44830381536296,375106.632696994,0.0,1.0
1983-01-21,19.75,19.75,19.5,19.62,198600,2.44830381536296,2.44830381536296,2.41731262782672,2.43218839784411,1602068.3280349,0.0,1.0
1983-01-24,19.62,19.75,19.37,19.62,443100,2.43218839784411,2.44830381536296,2.40119721030787,2.43218839784411,3574403.20318361,0.0,1.0
1983-01-25,20.0,20.12,19.75,20.0,367800,2.4792950028992,2.49417077291659,2.44830381536296,2.4792950028992,2966972.46249363,0.0,1.0
1983-01-26,20.0,20.37,19.75,20.12,458900,2.4792950028992,2.52516196045283,2.44830381536296,2.49417077291659,3701858.79020753,0.0,1.0
1983-01-27,19.87,20.0,19.87,20.0,207100,2.46317958538035,2.4792950028992,2.46317958538035,2.4792950028992,1670636.20713005,0.0,1.0
1983-01-28,19.87,20.12,19.87,20.0,105900,2.46317958538035,2.49417077291659,2.46317958538035,2.4792950028992,854275.105432508,0.0,1.0
1983-01-31,20.25,20.25,19.87,20.12,331300,2.51028619043544,2.51028619043544,2.46317958538035,2.49417077291659,2672533.92284976,0.0,1.0
1983-02-01,20.5,20.62,20.37,20.5,476000,2.54127737797168,2.55615314798907,2.52516196045283,2.54127737797168,3839801.22932836,0.0,1.0
1983-02-02,20.37,20.62,20.25,20.5,778400,2.52516196045283,2.55615314798907,2.51028619043544,2.54127737797168,6279204.36325462,0.0,1.0
1983-02-03,19.87,20.0,19.75,19.87,632600,2.46317958538035,2.4792950028992,2.44830381536296,2.46317958538035,5103063.56654018,0.0,1.0
1983-02-04,19.75,19.87,19.75,19.87,94500,2.44830381536296,2.46317958538035,2.44830381536296,2.46317958538035,762313.479351953,0.0,1.0
1983-02-07,19.87,20.0,19.75,19.87,43100,2.46317958538035,2.4792950028992,2.44830381536296,2.46317958538035,347679.481058934,0.0,1.0
1983-02-08,19.87,20.12,19.87,20.0,54600,2.46317958538035,2.49417077291659,2.46317958538035,2.4792950028992,440447.788070018,0.0,1.0
1983-02-09,19.0,19.87,19.0,19.5,1727900,2.35533025275424,2.46317958538035,2.35533025275424,2.41731262782672,13938639.798648,0.0,1.0
1983-02-10,19.12,19.37,19.12,19.25,109300,2.37020602277163,2.40119721030787,2.37020602277163,2.38632144029048,881702.257070568,0.0,1.0
1983-02-11,19.12,19.37,19.0,19.25,130200,2.37020602277163,2.40119721030787,2.35533025275424,2.38632144029048,1050298.57155158,0.0,1.0
1983-02-14,19.12,19.12,19.0,19.12,70800,2.37020602277163,2.37020602277163,2.35533025275424,2.37020602277163,571130.098816068,0.0,1.0
1983-02-15,19.0,19.12,19.0,19.12,247500,2.35533025275424,2.37020602277163,2.35533025275424,2.37020602277163,1996535.30306464,0.0,1.0
1983-02-16,19.12,19.25,19.0,19.12,141500,2.37020602277163,2.38632144029048,2.35533025275424,2.37020602277163,1141453.5167016,0.0,1.0
1983-02-17,19.5,19.5,19.0,19.25,257600,2.41731262782672,2.41731262782672,2.35533025275424,2.38632144029048,2078010.07704829,0.0,1.0
1983-02-18,19.62,19.75,19.37,19.62,236000,2.43218839784411,2.44830381536296,2.40119721030787,2.43218839784411,1903766.99605356,0.0,1.0
1983-02-22,19.62,19.75,19.5,19.62,175500,2.43218839784411,2.44830381536296,2.41731262782672,2.43218839784411,1415725.0330822,0.0,1.0
1983-02-23,19.5,19.62,19.37,19.5,123300,2.41731262782672,2.43218839784411,2.40119721030787,2.41731262782672,994637.587344929,0.0,1.0
1983-02-24,20.0,20.12,19.75,20.0,605200,2.4792950028992,2.49417077291659,2.44830381536296,2.4792950028992,4882032.99157462,0.0,1.0
1983-02-25,20.75,20.75,20.25,20.5,653500,2.57226856550792,2.57226856550792,2.51028619043544,2.54127737797168,5271659.88102118,0.0,1.0
1983-02-28,21.0,21.0,20.62,20.87,390300,2.60325975304416,2.60325975304416,2.55615314798907,2.58714433552531,3148475.67186315,0.0,1.0
1983-03-01,21.5,21.5,21.0,21.25,451600,2.66524212811664,2.66524212811664,2.60325975304416,2.6342509405804,3642971.08227875,0.0,1.0
1983-03-02,21.87,22.0,21.5,22.0,754000,2.71110908567027,2.72722450318912,2.66524212811664,2.72722450318912,6082374.21620501,0.0,1.0
1983-03-03,21.87,21.87,21.62,21.75,228700,2.71110908567027,2.71110908567027,2.68011789813403,2.69623331565288,1844879.28812478,0.0,1.0
1983-03-04,21.62,21.75,21.5,21.62,183100,2.68011789813403,2.69623331565288,2.66524212811664,2.68011789813403,1477032.78380257,0.0,1.0
1983-03-07,21.37,21.62,21.25,21.5,151000,2.64912671059779,2.68011789813403,2.6342509405804,2.66524212811664,1218088.20510207,0.0,1.0
1983-03-08,21.37,21.5,21.25,21.37,240000,2.64912671059779,2.66524212811664,2.6342509405804,2.64912671059779,1936034.23327481,0.0,1.0
1983-03-09,21.5,21.5,21.25,21.37,261600,2.66524212811664,2.66524212811664,2.6342509405804,2.64912671059779,2110277.31426953,0.0,1.0
1983-03-10,22.0,22.25,21.87,22.12,251300,2.72722450318912,2.75821569072535,2.71110908567027,2.74210027320651,2027189.17842482,0.0,1.0
1983-03-11,21.87,21.87,21.62,21.75,103900,2.71110908567027,2.71110908567027,2.68011789813403,2.69623331565288,838141.486821885,0.0,1.0
1983-03-14,21.75,21.87,21.62,21.75,130300,2.69623331565288,2.71110908567027,2.68011789813403,2.69623331565288,1051105.25248211,0.0,1.0
1983-03-15,22.0,22.0,21.62,21.87,100800,2.72722450318912,2.72722450318912,2.68011789813403,2.71110908567027,813134.377975417,0.0,1.0
1983-03-16,21.87,22.0,21.75,21.87,100100,2.71110908567027,2.72722450318912,2.69623331565288,2.71110908567027,807487.6114617,0.0,1.0
1983-03-17,21.75,21.87,21.75,21.87,117600,2.69623331565288,2.71110908567027,2.69623331565288,2.71110908567027,948656.774304653,0.0,1.0
1983-03-18,21.87,22.12,21.75,22.0,174900,2.71110908567027,2.74210027320651,2.69623331565288,2.72722450318912,1410884.94749901,0.0,1.0
1983-03-21,22.25,22.25,21.87,22.12,156200,2.75821569072535,2.75821569072535,2.71110908567027,2.74210027320651,1260035.61348969,0.0,1.0
1983-03-22,22.12,22.37,22.12,22.25,341400,2.74210027320651,2.77309146074275,2.74210027320651,2.75821569072535,2754008.69683341,0.0,1.0
1983-03-23,22.5,22.5,22.12,22.37,157000,2.7892068782616,2.7892068782616,2.74210027320651,2.77309146074275,1266489.06093393,0.0,1.0
1983-03-24,22.5,22.62,22.37,22.5,342500,2.7892068782616,2.80408264827899,2.77309146074275,2.7892068782616,2762882.18706925,0.0,1.0
1983-03-25,22.25,22.5,22.12,22.37,181900,2.75821569072535,2.7892068782616,2.74210027320651,2.77309146074275,1467352.6126362,0.0,1.0
1983-03-28,22.37,22.37,22.12,22.25,60500,2.77309146074275,2.77309146074275,2.74210027320651,2.75821569072535,488041.962971357,0.0,1.0
1983-03-29,22.37,22.37,22.25,22.37,40200,2.77309146074275,2.77309146074275,2.75821569072535,2.77309146074275,324285.73407353,0.0,1.0
1983-03-30,22.37,22.37,22.12,22.25,66100,2.77309146074275,2.77309146074275,2.74210027320651,2.75821569072535,533216.095081103,0.0,1.0
1983-03-31,22.0,22.37,21.87,22.12,81900,2.72722450318912,2.77309146074275,2.71110908567027,2.74210027320651,660671.682105026,0.0,1.0
1983-04-04,22.0,22.12,21.75,22.0,310700,2.72722450318912,2.74210027320651,2.69623331565288,2.72722450318912,2506357.65116034,0.0,1.0
1983-04-05,21.87,22.12,21.87,22.0,57300,2.71110908567027,2.74210027320651,2.71110908567027,2.72722450318912,462228.17319436,0.0,1.0
1983-04-06,21.75,22.0,21.62,21.87,105000,2.69623331565288,2.72722450318912,2.68011789813403,2.71110908567027,847014.977057726,0.0,1.0
1983-04-07,21.75,21.87,21.62,21.75,40300,2.69623331565288,2.71110908567027,2.68011789813403,2.69623331565288,325092.41500406,0.0,1.0
1983-04-08,21.75,21.87,21.75,21.87,51800,2.69623331565288,2.71110908567027,2.69623331565288,2.71110908567027,417860.722015145,0.0,1.0
1983-04-11,22.0,22.12,21.87,22.0,64600,2.72722450318912,2.74210027320651,2.71110908567027,2.72722450318912,521115.881123134,0.0,1.0
1983-04-12,22.0,22.0,21.87,22.0,155700,2.72722450318912,2.72722450318912,2.71110908567027,2.72722450318912,1256002.20883703,0.0,1.0
1983-04-13,22.12,22.12,22.0,22.12,300900,2.74210027320651,2.74210027320651,2.72722450318912,2.74210027320651,2427302.91996829,0.0,1.0
1983-04-14,22.12,22.12,21.87,22.0,515300,2.74210027320651,2.74210027320651,2.71110908567027,2.72722450318912,4156826.83502711,0.0,1.0
1983-04-15,22.0,22.12,21.87,22.0,205000,2.72722450318912,2.74210027320651,2.71110908567027,2.72722450318912,1653695.90758889,0.0,1.0
1983-04-18,22.0,22.12,22.0,22.12,251100,2.72722450318912,2.74210027320651,2.72722450318912,2.74210027320651,2025575.81656376,0.0,1.0
1983-04-19,22.25,22.37,22.0,22.25,380200,2.75821569072535,2.77309146074275,2.72722450318912,2.75821569072535,3067000.89787951,0.0,1.0
1983-04-20,22.75,23.0,22.37,22.75,308200,2.82019806579784,2.85118925333407,2.77309146074275,2.82019806579784,2486190.62789706,0.0,1.0
1983-04-21,22.87,23.0,22.75,22.87,336200,2.83507383581523,2.85118925333407,2.82019806579784,2.83507383581523,2712061.28844579,0.0,1.0
1983-04-22,22.87,23.12,22.87,23.0,291800,2.83507383581523,2.86606502335147,2.83507383581523,2.85118925333407,2353894.95528995,0.0,1.0
1983-04-25,22.75,23.0,22.75,22.87,88500,2.82019806579784,2.85118925333407,2.82019806579784,2.83507383581523,713912.623520083,0.0,1.0
1983-04-26,22.87,22.87,22.75,22.87,111300,2.83507383581523,2.83507383581523,2.82019806579784,2.83507383581523,897835.875681191,0.0,1.0
1983-04-27,22.87,23.0,22.75,22.87,379500,2.83507383581523,2.85118925333407,2.82019806579784,2.83507383581523,3061354.13136579,0.0,1.0
1983-04-28,23.0,23.0,22.87,23.0,271100,2.85118925333407,2.85118925333407,2.83507383581523,2.85118925333407,2186912.00267,0.0,1.0
1983-04-29,23.0,23.0,22.75,22.87,112600,2.85118925333407,2.85118925333407,2.82019806579784,2.83507383581523,908322.727778098,0.0,1.0
1983-05-02,23.0,23.0,22.87,23.0,119900,2.85118925333407,2.85118925333407,2.83507383581523,2.85118925333407,967210.435706873,0.0,1.0
1983-05-03,22.75,23.0,22.62,22.87,219300,2.82019806579784,2.85118925333407,2.80408264827899,2.83507383581523,1769051.28065485,0.0,1.0
1983-05-04,23.12,23.12,22.75,23.0,655800,2.86606502335147,2.86606502335147,2.82019806579784,2.85118925333407,5290213.54242341,0.0,1.0
1983-05-05,22.87,22.87,22.5,22.75,1269900,2.83507383581523,2.83507383581523,2.7892068782616,2.82019806579784,10244041.1368153,0.0,1.0
1983-05-06,22.5,22.75,22.5,22.62,350500,2.7892068782616,2.82019806579784,2.7892068782616,2.80408264827899,2827416.66151174,0.0,1.0
1983-05-09,22.37,22.5,22.25,22.37,190700,2.77309146074275,2.7892068782616,2.75821569072535,2.77309146074275,1538340.53452294,0.0,1.0
1983-05-10,22.37,22.5,22.25,22.37,137900,2.77309146074275,2.7892068782616,2.75821569072535,2.77309146074275,1112413.00320248,0.0,1.0
1983-05-11,22.25,22.37,22.25,22.37,232400,2.75821569072535,2.77309146074275,2.75821569072535,2.77309146074275,1874726.48255444,0.0,1.0
1983-05-12,22.62,22.62,22.25,22.5,110100,2.80408264827899,2.80408264827899,2.75821569072535,2.7892068782616,888155.704514817,0.0,1.0
1983-05-13,23.0,23.0,22.62,22.87,346000,2.85118925333407,2.85118925333407,2.80408264827899,2.83507383581523,2791116.01963785,0.0,1.0
1983-05-16,22.75,22.87,22.75,22.87,108700,2.82019806579784,2.83507383581523,2.82019806579784,2.83507383581523,876862.171487379,0.0,1.0
1983-05-17,22.75,22.75,22.62,22.75,263600,2.82019806579784,2.82019806579784,2.80408264827899,2.82019806579784,2126410.93288016,0.0,1.0
1983-05-18,22.75,22.87,22.62,22.75,317400,2.82019806579784,2.83507383581523,2.80408264827899,2.82019806579784,2560405.27350593,0.0,1.0
1983-05-19,22.62,22.75,22.62,22.62,44200,2.80408264827899,2.82019806579784,2.80408264827899,2.80408264827899,356552.971294777,0.0,1.0
1983-05-20,22.5,22.62,22.37,22.5,179100,2.7892068782616,2.80408264827899,2.77309146074275,2.7892068782616,1444765.54658132,0.0,1.0
1983-05-23,22.25,22.37,22.12,22.25,89300,2.75821569072535,2.77309146074275,2.74210027320651,2.75821569072535,720366.070964335,0.0,1.0
1983-05-24,22.25,22.5,22.12,22.25,739200,2.75821569072535,2.7892068782616,2.74210027320651,2.75821569072535,5962985.43848641,0.0,1.0
1983-05-25,22.62,22.62,22.37,22.5,200400,2.80408264827899,2.80408264827899,2.77309146074275,2.7892068782616,1616588.58478446,0.0,1.0
1983-05-26,22.62,22.75,22.5,22.62,743000,2.80408264827899,2.82019806579784,2.7892068782616,2.80408264827899,5993639.31384659,0.0,1.0
1983-05-27,22.62,22.62,22.37,22.5,63400,2.80408264827899,2.80408264827899,2.77309146074275,2.7892068782616,511435.709956761,0.0,1.0
1983-05-31,22.25,22.5,22.12,22.37,198000,2.75821569072535,2.7892068782616,2.74210027320651,2.77309146074275,1597228.24245172,0.0,1.0
1983-06-01,22.25,22.25,22.0,22.0,187600,2.75821569072535,2.75821569072535,2.72722450318912,2.72722450318912,1513333.42567648,0.0,1.0
1983-06-02,22.37,22.37,22.12,22.37,192800,2.77309146074275,2.77309146074275,2.74210027320651,2.77309146074275,1555280.83406409,0.0,1.0
1983-06-03,22.12,22.37,22.12,22.25,242700,2.74210027320651,2.77309146074275,2.74210027320651,2.75821569072535,1957814.61839915,0.0,1.0
1983-06-06,22.25,22.37,22.12,22.25,49100,2.75821569072535,2.77309146074275,2.74210027320651,2.75821569072535,396080.336890805,0.0,1.0
1983-06-07,22.12,22.25,22.12,22.25,61100,2.74210027320651,2.75821569072535,2.74210027320651,2.75821569072535,492882.048554544,0.0,1.0
1983-06-08,22.12,22.25,22.12,22.12,249800,2.74210027320651,2.75821569072535,2.74210027320651,2.74210027320651,2015088.96446686,0.0,1.0
1983-06-09,22.25,22.25,22.12,22.12,38700,2.75821569072535,2.75821569072535,2.74210027320651,2.74210027320651,312185.520115563,0.0,1.0
1983-06-10,22.12,22.25,22.12,22.25,137700,2.74210027320651,2.75821569072535,2.74210027320651,2.75821569072535,1110799.64134142,0.0,1.0
1983-06-13,22.12,22.25,22.0,22.0,93800,2.74210027320651,2.75821569072535,2.72722450318912,2.72722450318912,756666.712838236,0.0,1.0
1983-06-14,22.12,22.25,22.12,22.12,129700,2.74210027320651,2.75821569072535,2.74210027320651,2.74210027320651,1046265.16689893,0.0,1.0
1983-06-15,22.0,22.25,21.87,22.12,85000,2.72722450318912,2.75821569072535,2.71110908567027,2.74210027320651,685678.790951492,0.0,1.0
1983-06-16,22.12,22.25,22.0,22.12,267700,2.74210027320651,2.75821569072535,2.72722450318912,2.74210027320651,2159484.85103194,0.0,1.0
1983-06-17,22.12,22.25,22.12,22.12,88900,2.74210027320651,2.75821569072535,2.74210027320651,2.74210027320651,717139.347242209,0.0,1.0
1983-06-20,22.12,22.37,22.12,22.25,234500,2.74210027320651,2.77309146074275,2.74210027320651,2.75821569072535,1891666.78209559,0.0,1.0
1983-06-21,22.25,22.25,22.12,22.25,75100,2.75821569072535,2.75821569072535,2.74210027320651,2.75821569072535,605817.378828909,0.0,1.0
1983-06-22,22.25,22.37,22.12,22.25,108300,2.75821569072535,2.77309146074275,2.74210027320651,2.75821569072535,873635.447765257,0.0,1.0
1983-06-23,22.37,22.37,22.12,22.25,156200,2.77309146074275,2.77309146074275,2.74210027320651,2.75821569072535,1260035.61348969,0.0,1.0
1983-06-24,22.12,22.5,22.12,22.37,96800,2.74210027320651,2.7892068782616,2.74210027320651,2.77309146074275,780867.140754172,0.0,1.0
1983-06-27,22.0,22.12,21.87,22.0,77200,2.72722450318912,2.74210027320651,2.71110908567027,2.72722450318912,622757.678370061,0.0,1.0
1983-06-28,22.0,22.37,22.0,22.25,126700,2.72722450318912,2.77309146074275,2.72722450318912,2.75821569072535,1022064.73898299,0.0,1.0
1983-06-29,22.0,22.12,21.75,22.12,189100,2.72722450318912,2.74210027320651,2.69623331565288,2.74210027320651,1525433.63963444,0.0,1.0
1983-06-30,22.25,22.25,22.0,22.12,44300,2.75821569072535,2.75821569072535,2.72722450318912,2.74210027320651,357359.652225308,0.0,1.0
1983-07-01,22.37,22.5,22.25,22.25,87800,2.77309146074275,2.7892068782616,2.75821569072535,2.75821569072535,708265.857006366,0.0,1.0
1983-07-05,22.0,22.37,21.87,22.12,62900,2.72722450318912,2.77309146074275,2.71110908567027,2.74210027320651,507402.305304104,0.0,1.0
1983-07-06,22.12,22.12,21.87,22.0,127300,2.74210027320651,2.74210027320651,2.71110908567027,2.72722450318912,1026904.82456618,0.0,1.0
1983-07-07,22.12,22.12,21.87,22.12,134700,2.74210027320651,2.74210027320651,2.71110908567027,2.74210027320651,1086599.21342548,0.0,1.0
1983-07-08,22.12,22.25,22.0,22.0,202000,2.74210027320651,2.75821569072535,2.72722450318912,2.72722450318912,1629495.47967296,0.0,1.0
1983-07-11,22.37,22.37,22.25,22.25,54800,2.77309146074275,2.77309146074275,2.75821569072535,2.75821569072535,442061.149931081,0.0,1.0
1983-07-12,22.12,22.37,22.12,22.25,56500,2.74210027320651,2.77309146074275,2.74210027320651,2.75821569072535,455774.72575011,0.0,1.0
1983-07-13,22.5,22.5,22.12,22.12,247500,2.7892068782616,2.7892068782616,2.74210027320651,2.74210027320651,1996535.30306464,0.0,1.0
1983-07-14,22.75,22.75,22.37,22.5,113400,2.82019806579784,2.82019806579784,2.77309146074275,2.7892068782616,914776.175222344,0.0,1.0
1983-07-15,23.0,23.0,22.75,22.75,182000,2.85118925333407,2.85118925333407,2.82019806579784,2.82019806579784,1468159.29356673,0.0,1.0
1983-07-18,23.12,23.25,23.0,23.0,142800,2.86606502335147,2.88218044087031,2.85118925333407,2.85118925333407,1151940.36879851,0.0,1.0
1983-07-19,23.12,23.12,23.0,23.0,139300,2.86606502335147,2.86606502335147,2.85118925333407,2.85118925333407,1123706.53622992,0.0,1.0
1983-07-20,22.87,23.12,22.62,23.0,304600,2.83507383581523,2.86606502335147,2.80408264827899,2.85118925333407,2457150.11439794,0.0,1.0
1983-07-21,22.87,23.0,22.75,22.87,254400,2.83507383581523,2.85118925333407,2.82019806579784,2.83507383581523,2052196.28727129,0.0,1.0
1983-07-22,22.75,22.87,22.62,22.75,53600,2.82019806579784,2.83507383581523,2.80408264827899,2.82019806579784,432380.978764706,0.0,1.0
1983-07-25,22.87,22.87,22.62,22.75,77300,2.83507383581523,2.83507383581523,2.80408264827899,2.82019806579784,623564.359300594,0.0,1.0
1983-07-26,22.87,22.87,22.62,22.62,231100,2.83507383581523,2.83507383581523,2.80408264827899,2.80408264827899,1864239.63045753,0.0,1.0
1983-07-27,22.75,22.87,22.75,22.75,379200,2.82019806579784,2.83507383581523,2.82019806579784,2.82019806579784,3058934.08857419,0.0,1.0
1983-07-28,22.87,22.87,22.75,22.87,431600,2.83507383581523,2.83507383581523,2.82019806579784,2.83507383581523,3481634.89617253,0.0,1.0
1983-07-29,22.62,22.87,22.62,22.87,218500,2.80408264827899,2.83507383581523,2.80408264827899,2.83507383581523,1762597.8332106,0.0,1.0
1983-08-01,22.62,22.75,22.5,22.75,150300,2.80408264827899,2.82019806579784,2.7892068782616,2.82019806579784,1212441.43858835,0.0,1.0
1983-08-02,22.75,22.75,22.5,22.5,107100,2.82019806579784,2.82019806579784,2.7892068782616,2.7892068782616,863955.27659888,0.0,1.0
1983-08-03,22.75,22.75,22.62,22.75,767800,2.82019806579784,2.82019806579784,2.80408264827899,2.82019806579784,6193696.1846183,0.0,1.0
1983-08-04,22.0,22.62,21.87,22.12,519400,2.72722450318912,2.80408264827899,2.71110908567027,2.74210027320651,4189900.75317888,0.0,1.0
1983-08-05,22.0,22.12,22.0,22.0,172300,2.72722450318912,2.74210027320651,2.72722450318912,2.72722450318912,1389911.2433052,0.0,1.0
1983-08-08,21.5,22.0,21.25,21.87,74000,2.66524212811664,2.72722450318912,2.6342509405804,2.71110908567027,596943.888593064,0.0,1.0
1983-08-09,21.0,21.5,21.0,21.25,628800,2.60325975304416,2.66524212811664,2.60325975304416,2.6342509405804,5072409.69117998,0.0,1.0
1983-08-10,21.12,21.25,20.87,21.0,357000,2.61813552306155,2.6342509405804,2.58714433552531,2.60325975304416,2879850.92199627,0.0,1.0
1983-08-11,21.12,21.25,21.0,21.12,319900,2.61813552306155,2.6342509405804,2.60325975304416,2.61813552306155,2580572.29676921,0.0,1.0
1983-08-12,21.25,21.25,21.12,21.25,24200,2.6342509405804,2.6342509405804,2.61813552306155,2.6342509405804,195216.785188543,0.0,1.0
1983-08-15,21.25,21.5,21.25,21.25,102800,2.6342509405804,2.66524212811664,2.6342509405804,2.6342509405804,829267.99658604,0.0,1.0
1983-08-16,21.37,21.5,21.25,21.37,126300,2.64912671059779,2.66524212811664,2.6342509405804,2.64912671059779,1018838.01526087,0.0,1.0
1983-08-17,22.0,22.0,21.37,21.37,68500,2.72722450318912,2.72722450318912,2.64912671059779,2.64912671059779,552576.43741385,0.0,1.0
1983-08-18,21.62,22.0,21.62,21.62,50900,2.68011789813403,2.72722450318912,2.68011789813403,2.68011789813403,410600.593640365,0.0,1.0
1983-08-19,21.62,21.75,21.62,21.62,42300,2.68011789813403,2.69623331565288,2.68011789813403,2.68011789813403,341226.033614684,0.0,1.0
1983-08-22,21.75,22.0,21.75,21.75,30600,2.69623331565288,2.72722450318912,2.69623331565288,2.69623331565288,246844.364742537,0.0,1.0
1983-08-23,21.75,22.0,21.75,21.75,208500,2.69623331565288,2.72722450318912,2.69623331565288,2.69623331565288,1681929.74015748,0.0,1.0
1983-08-24,21.75,21.87,21.75,21.75,159300,2.69623331565288,2.71110908567027,2.69623331565288,2.69623331565288,1285042.72233615,0.0,1.0
1983-08-25,21.87,21.87,21.62,21.75,176200,2.71110908567027,2.71110908567027,2.68011789813403,2.69623331565288,1421371.79959592,0.0,1.0
1983-08-26,21.62,22.0,21.62,22.0,104300,2.68011789813403,2.72722450318912,2.68011789813403,2.72722450318912,841368.210544009,0.0,1.0
1983-08-29,21.75,21.75,21.5,21.75,58800,2.69623331565288,2.69623331565288,2.66524212811664,2.69623331565288,474328.387152326,0.0,1.0
1983-08-30,21.75,21.87,21.75,21.87,14900,2.69623331565288,2.71110908567027,2.69623331565288,2.71110908567027,120195.458649144,0.0,1.0
1983-08-31,21.62,21.87,21.62,21.75,201800,2.68011789813403,2.71110908567027,2.68011789813403,2.69623331565288,1627882.1178119,0.0,1.0
1983-09-01,21.62,21.75,21.62,21.62,115700,2.68011789813403,2.69623331565288,2.68011789813403,2.68011789813403,933329.836624563,0.0,1.0
1983-09-02,21.75,21.75,21.5,21.75,65900,2.69623331565288,2.69623331565288,2.66524212811664,2.69623331565288,531602.733220039,0.0,1.0
1983-09-06,21.87,22.0,21.62,21.62,192200,2.71110908567027,2.72722450318912,2.68011789813403,2.68011789813403,1550440.74848091,0.0,1.0
1983-09-07,22.12,22.12,21.87,22.0,72300,2.74210027320651,2.74210027320651,2.71110908567027,2.72722450318912,583230.312774035,0.0,1.0
1983-09-08,22.12,22.25,22.12,22.12,69300,2.74210027320651,2.75821569072535,2.74210027320651,2.74210027320651,559029.8848581,0.0,1.0
1983-09-09,22.12,22.25,22.0,22.12,100400,2.74210027320651,2.75821569072535,2.72722450318912,2.74210027320651,809907.654253294,0.0,1.0
1983-09-12,22.5,22.62,22.25,22.25,89900,2.7892068782616,2.80408264827899,2.75821569072535,2.75821569072535,725206.156547519,0.0,1.0
1983-09-13,22.75,23.62,22.62,22.62,114300,2.82019806579784,2.92804739842395,2.80408264827899,2.80408264827899,922036.303597124,0.0,1.0
1983-09-14,22.62,22.75,22.37,22.75,79000,2.80408264827899,2.82019806579784,2.77309146074275,2.82019806579784,637277.935119624,0.0,1.0
1983-09-15,22.75,22.75,22.62,22.75,78900,2.82019806579784,2.82019806579784,2.80408264827899,2.82019806579784,636471.254189091,0.0,1.0
1983-09-16,22.75,22.75,22.5,22.75,92300,2.82019806579784,2.82019806579784,2.7892068782616,2.82019806579784,744566.498880267,0.0,1.0
1983-09-19,22.62,22.87,22.62,22.75,169900,2.80408264827899,2.83507383581523,2.80408264827899,2.82019806579784,1370550.90097246,0.0,1.0
1983-09-20,23.37,23.37,22.75,22.87,170300,2.89705621088771,2.89705621088771,2.82019806579784,2.83507383581523,1373777.62469458,0.0,1.0
1983-09-21,23.25,23.37,23.25,23.25,148700,2.88218044087031,2.89705621088771,2.88218044087031,2.88218044087031,1199534.54369985,0.0,1.0
1983-09-22,23.37,23.62,23.25,23.37,268000,2.89705621088771,2.92804739842395,2.88218044087031,2.89705621088771,2161904.89382353,0.0,1.0
1983-09-23,23.5,23.62,23.0,23.37,194900,2.91317162840655,2.92804739842395,2.85118925333407,2.89705621088771,1572221.13360525,0.0,1.0
1983-09-26,23.87,24.0,23.62,23.87,366000,2.95903858596019,2.97515400347903,2.92804739842395,2.95903858596019,2952452.20574408,0.0,1.0
1983-09-27,23.75,24.0,23.75,23.87,379200,2.94416281594279,2.97515400347903,2.94416281594279,2.95903858596019,3058934.0885742,0.0,1.0
1983-09-28,23.75,23.87,23.62,23.87,386000,2.94416281594279,2.95903858596019,2.92804739842395,2.95903858596019,3113788.39185032,0.0,1.0
1983-09-29,23.75,23.87,23.75,23.87,124400,2.94416281594279,2.95903858596019,2.94416281594279,2.95903858596019,1003511.07758078,0.0,1.0
1983-09-30,23.5,23.87,23.5,23.87,312100,2.91317162840655,2.95903858596019,2.91317162840655,2.95903858596019,2517651.18418778,0.0,1.0
1983-10-03,23.75,23.75,23.5,23.62,131800,2.94416281594279,2.94416281594279,2.91317162840655,2.92804739842395,1063205.46644008,0.0,1.0
1983-10-04,24.87,24.87,23.87,24.0,283700,3.08300333610515,3.08300333610515,2.95903858596019,2.97515400347903,2288553.79991693,0.0,1.0
1983-10-05,25.5,25.5,24.75,24.87,445300,3.16110112869647,3.16110112869647,3.06812756608775,3.08300333610515,3592150.1836553,0.0,1.0
1983-10-06,25.25,25.5,25.12,25.37,818400,3.13010994116023,3.16110112869647,3.11399452364139,3.14498571117763,6601876.7354671,0.0,1.0
1983-10-07,24.75,25.25,24.75,25.12,138100,3.06812756608775,3.13010994116023,3.06812756608775,3.11399452364139,1114026.36506355,0.0,1.0
1983-10-10,24.75,24.75,24.5,24.62,284600,3.06812756608775,3.06812756608775,3.03713637855151,3.05201214856891,2295813.92829171,0.0,1.0
1983-10-11,24.12,24.75,24.0,24.75,147700,2.99002977349643,3.06812756608775,2.97515400347903,3.06812756608775,1191467.73439454,0.0,1.0
1983-10-12,23.75,24.12,23.75,24.12,399800,2.94416281594279,2.99002977349643,2.94416281594279,2.99002977349643,3225110.36026362,0.0,1.0
1983-10-13,23.75,23.87,23.37,23.75,525600,2.94416281594279,2.95903858596019,2.89705621088771,2.94416281594279,4239914.97087183,0.0,1.0
1983-10-14,23.5,23.75,23.5,23.75,967500,2.91317162840655,2.94416281594279,2.91317162840655,2.94416281594279,7804638.00288907,0.0,1.0
1983-10-17,23.75,23.87,23.5,23.62,356400,2.94416281594279,2.95903858596019,2.91317162840655,2.92804739842395,2875010.83641309,0.0,1.0
1983-10-18,23.75,23.75,23.5,23.75,172200,2.94416281594279,2.94416281594279,2.91317162840655,2.94416281594279,1389104.56237467,0.0,1.0
1983-10-19,23.87,23.87,23.62,23.75,561300,2.95903858596019,2.95903858596019,2.92804739842395,2.94416281594279,4527900.06307145,0.0,1.0
1983-10-20,24.0,24.12,23.87,23.87,44700,2.97515400347903,2.99002977349643,2.95903858596019,2.95903858596019,360586.375947433,0.0,1.0
1983-10-21,24.62,24.62,24.12,24.25,243200,3.05201214856891,3.05201214856891,2.99002977349643,3.00614519101527,1961848.0230518,0.0,1.0
1983-10-24,24.62,24.62,24.25,24.5,554700,3.05201214856891,3.05201214856891,3.00614519101527,3.03713637855151,4474659.12165639,0.0,1.0
1983-10-25,25.12,25.37,24.62,24.62,155900,3.11399452364139,3.14498571117763,3.05201214856891,3.05201214856891,1257615.57069809,0.0,1.0
1983-10-26,25.25,25.37,25.0,25.12,220400,3.13010994116023,3.14498571117763,3.09911875362399,3.11399452364139,1777924.7708907,0.0,1.0
1983-10-27,25.5,25.5,25.25,25.25,311800,3.16110112869647,3.16110112869647,3.13010994116023,3.13010994116023,2515231.14139619,0.0,1.0
1983-10-28,25.37,25.5,25.37,25.37,356900,3.14498571117763,3.16110112869647,3.14498571117763,3.14498571117763,2879044.24106574,0.0,1.0
1983-10-31,25.87,25.87,25.75,25.75,110200,3.20696808625011,3.20696808625011,3.19209231623271,3.19209231623271,888962.385445348,0.0,1.0
1983-11-01,25.5,25.75,25.37,25.62,1406100,3.16110112869647,3.19209231623271,3.14498571117763,3.17597689871387,11342740.5641988,0.0,1.0
1983-11-02,25.12,25.37,25.0,25.25,422900,3.11399452364139,3.14498571117763,3.09911875362399,3.13010994116023,3411453.65521631,0.0,1.0
1983-11-03,25.25,25.25,24.87,25.12,405500,3.13010994116023,3.13010994116023,3.08300333610515,3.11399452364139,3271091.17330389,0.0,1.0
1983-11-04,24.5,25.25,24.5,25.25,290700,3.03713637855151,3.13010994116023,3.03713637855151,3.13010994116023,2345021.46505411,0.0,1.0
1983-11-07,24.62,24.75,24.37,24.37,182100,3.05201214856891,3.06812756608775,3.02102096103267,3.02102096103267,1468965.97449726,0.0,1.0
1983-11-08,24.37,24.62,24.37,24.62,137800,3.02102096103267,3.05201214856891,3.02102096103267,3.05201214856891,1111606.32227195,0.0,1.0
1983-11-09,24.5,24.62,24.25,24.37,223200,3.03713637855151,3.05201214856891,3.00614519101527,3.02102096103267,1800511.83694557,0.0,1.0
1983-11-10,24.12,24.75,24.0,24.62,284700,2.99002977349643,3.06812756608775,2.97515400347903,3.05201214856891,2296620.60922224,0.0,1.0
1983-11-11,24.5,24.5,24.12,24.12,283200,3.03713637855151,3.03713637855151,2.99002977349643,2.99002977349643,2284520.39526427,0.0,1.0
1983-11-14,24.87,24.87,24.62,24.75,556700,3.08300333610515,3.08300333610515,3.05201214856891,3.06812756608775,4490792.74026702,0.0,1.0
1983-11-15,24.75,24.87,24.75,24.87,361200,3.06812756608775,3.08300333610515,3.06812756608775,3.08300333610515,2913731.52107859,0.0,1.0
1983-11-16,24.87,24.87,24.75,24.87,113400,3.08300333610515,3.08300333610515,3.06812756608775,3.08300333610515,914776.175222345,0.0,1.0
1983-11-17,24.75,24.87,24.5,24.87,492900,3.06812756608775,3.08300333610515,3.03713637855151,3.08300333610515,3976130.30658814,0.0,1.0
1983-11-18,24.62,24.75,24.37,24.75,249200,3.05201214856891,3.06812756608775,3.02102096103267,3.06812756608775,2010248.87888367,0.0,1.0
1983-11-21,24.62,24.75,24.5,24.62,458700,3.05201214856891,3.06812756608775,3.03713637855151,3.05201214856891,3700245.42834647,0.0,1.0
1983-11-22,24.75,24.75,24.5,24.62,331600,3.06812756608775,3.06812756608775,3.03713637855151,3.05201214856891,2674953.96564136,0.0,1.0
1983-11-23,24.75,24.87,24.5,24.75,147300,3.06812756608775,3.08300333610515,3.03713637855151,3.06812756608775,1188241.01067241,0.0,1.0
1983-11-25,24.75,24.75,24.62,24.75,110900,3.06812756608775,3.06812756608775,3.05201214856891,3.06812756608775,894609.151959068,0.0,1.0
1983-11-28,24.62,24.87,24.5,24.75,133500,3.05201214856891,3.08300333610515,3.03713637855151,3.06812756608775,1076919.04225911,0.0,1.0
1983-11-29,24.87,24.87,24.62,24.75,180900,3.08300333610515,3.08300333610515,3.05201214856891,3.06812756608775,1459285.80333088,0.0,1.0
1983-11-30,24.75,24.87,24.75,24.87,231000,3.06812756608775,3.08300333610515,3.06812756608775,3.08300333610515,1863432.949527,0.0,1.0
1983-12-01,24.75,24.87,24.62,24.75,139000,3.06812756608775,3.08300333610515,3.05201214856891,3.06812756608775,1121286.49343833,0.0,1.0
1983-12-02,24.5,24.87,24.37,24.87,232000,3.03713637855151,3.08300333610515,3.02102096103267,3.08300333610515,1871499.75883231,0.0,1.0
1983-12-05,24.37,24.5,24.25,24.5,79000,3.02102096103267,3.03713637855151,3.00614519101527,3.03713637855151,637277.935119623,0.0,1.0
1983-12-06,24.25,24.37,24.25,24.37,201200,3.00614519101527,3.02102096103267,3.00614519101527,3.02102096103267,1623042.03222871,0.0,1.0
1983-12-07,24.12,24.25,24.0,24.12,92600,2.99002977349643,3.00614519101527,2.97515400347903,2.99002977349643,746986.541671862,0.0,1.0
1983-12-08,24.25,24.25,24.12,24.12,106900,3.00614519101527,3.00614519101527,2.99002977349643,2.99002977349643,862341.914737821,0.0,1.0
1983-12-09,24.37,24.37,24.12,24.12,160100,3.02102096103267,3.02102096103267,2.99002977349643,2.99002977349643,1291496.1697804,0.0,1.0
1983-12-12,24.37,24.5,24.37,24.37,155300,3.02102096103267,3.03713637855151,3.02102096103267,3.02102096103267,1252775.48511491,0.0,1.0
1983-12-13,24.25,24.37,24.12,24.37,484000,3.00614519101527,3.02102096103267,2.99002977349643,3.02102096103267,3904335.70377086,0.0,1.0
1983-12-14,24.12,24.25,24.0,24.12,150300,2.99002977349643,3.00614519101527,2.97515400347903,2.99002977349643,1212441.43858835,0.0,1.0
1983-12-15,23.87,24.12,23.87,24.0,199500,2.95903858596019,2.99002977349643,2.95903858596019,2.97515400347903,1609328.45640968,0.0,1.0
1983-12-16,23.87,24.0,23.62,23.87,191900,2.95903858596019,2.97515400347903,2.92804739842395,2.95903858596019,1548020.70568931,0.0,1.0
1983-12-19,23.87,24.12,23.62,23.62,453700,2.95903858596019,2.99002977349643,2.92804739842395,2.92804739842395,3659911.38181991,0.0,1.0
1983-12-20,23.87,24.12,23.87,24.0,84100,2.95903858596019,2.99002977349643,2.95903858596019,2.97515400347903,678418.662576713,0.0,1.0
1983-12-21,24.37,24.37,24.0,24.0,131800,3.02102096103267,3.02102096103267,2.97515400347903,2.97515400347903,1063205.46644008,0.0,1.0
1983-12-22,24.37,24.5,24.12,24.37,175000,3.02102096103267,3.03713637855151,2.99002977349643,3.02102096103267,1411691.62842955,0.0,1.0
1983-12-23,24.25,24.37,24.25,24.37,137800,3.00614519101527,3.02102096103267,3.00614519101527,3.02102096103267,1111606.32227195,0.0,1.0
1983-12-27,24.37,24.5,24.37,24.5,358500,3.02102096103267,3.03713637855151,3.02102096103267,3.03713637855151,2891951.13595424,0.0,1.0
1983-12-28,24.75,24.87,24.5,24.5,149000,3.06812756608775,3.08300333610515,3.03713637855151,3.03713637855151,1201954.58649144,0.0,1.0
1983-12-29,24.62,24.75,24.62,24.75,72800,3.05201214856891,3.06812756608775,3.05201214856891,3.06812756608775,587263.717426691,0.0,1.0
1983-12-30,24.75,24.87,24.62,24.75,53500,3.06812756608775,3.08300333610515,3.05201214856891,3.06812756608775,431574.297834176,0.0,1.0
1984-01-03,24.87,25.12,24.75,24.87,276500,3.08300333610515,3.11399452364139,3.06812756608775,3.08300333610515,2230472.77291868,0.0,1.0
1984-01-04,25.12,25.12,24.87,24.87,71600,3.11399452364139,3.11399452364139,3.08300333610515,3.08300333610515,577583.546260317,0.0,1.0
1984-01-05,25.37,25.37,25.0,25.0,285100,3.14498571117763,3.14498571117763,3.09911875362399,3.09911875362399,2299847.33294436,0.0,1.0
1984-01-06,25.25,25.37,24.87,25.37,197600,3.13010994116023,3.14498571117763,3.08300333610515,3.14498571117763,1594001.51872959,0.0,1.0
1984-01-09,25.0,25.12,24.87,25.12,404300,3.09911875362399,3.11399452364139,3.08300333610515,3.11399452364139,3261411.00213752,0.0,1.0
1984-01-10,24.87,25.12,24.87,25.0,127600,3.08300333610515,3.11399452364139,3.08300333610515,3.09911875362399,1029324.86735777,0.0,1.0
1984-01-11,25.0,25.12,24.87,24.87,52700,3.09911875362399,3.11399452364139,3.08300333610515,3.08300333610515,425120.850389927,0.0,1.0
1984-01-12,25.0,25.0,24.87,24.87,94100,3.09911875362399,3.09911875362399,3.08300333610515,3.08300333610515,759086.755629831,0.0,1.0
1984-01-13,25.0,25.12,24.87,25.12,69200,3.09911875362399,3.11399452364139,3.08300333610515,3.11399452364139,558223.20392757,0.0,1.0
1984-01-16,24.75,25.0,24.62,24.75,80400,3.06812756608775,3.09911875362399,3.05201214856891,3.06812756608775,648571.468147061,0.0,1.0
1984-01-17,24.87,24.87,24.62,24.75,164700,3.08300333610515,3.08300333610515,3.05201214856891,3.06812756608775,1328603.49258484,0.0,1.0
1984-01-18,24.87,24.87,24.75,24.75,76900,3.08300333610515,3.08300333610515,3.06812756608775,3.06812756608775,620337.635578469,0.0,1.0
1984-01-19,25.0,25.12,24.75,24.87,251400,3.09911875362399,3.11399452364139,3.06812756608775,3.08300333610515,2027995.85935536,0.0,1.0
1984-01-20,25.0,25.0,24.62,24.75,236500,3.09911875362399,3.09911875362399,3.05201214856891,3.06812756608775,1907800.40070622,0.0,1.0
1984-01-23,24.75,24.87,24.62,24.75,193900,3.06812756608775,3.08300333610515,3.05201214856891,3.06812756608775,1564154.32429994,0.0,1.0
1984-01-24,24.87,25.0,24.75,25.0,101500,3.08300333610515,3.09911875362399,3.06812756608775,3.09911875362399,818781.144489136,0.0,1.0
1984-01-25,24.87,25.12,24.75,24.75,229000,3.08300333610515,3.11399452364139,3.06812756608775,3.06812756608775,1847299.33091638,0.0,1.0
1984-01-26,24.62,24.75,24.62,24.62,829800,3.05201214856891,3.06812756608775,3.05201214856891,3.05201214856891,6693838.36154764,0.0,1.0
1984-01-27,24.75,24.87,24.75,24.75,481600,3.06812756608775,3.08300333610515,3.06812756608775,3.06812756608775,3884975.36143812,0.0,1.0
1984-01-30,24.75,24.87,24.75,24.75,22000,3.06812756608775,3.08300333610515,3.06812756608775,3.06812756608775,177469.804716857,0.0,1.0
1984-01-31,25.0,25.0,24.62,24.75,379400,3.09911875362399,3.09911875362399,3.05201214856891,3.06812756608775,3060547.45043526,0.0,1.0
1984-02-01,24.87,25.0,24.75,24.87,1030100,3.08300333610515,3.09911875362399,3.06812756608775,3.08300333610515,8309620.26540157,0.0,1.0
1984-02-02,24.25,24.37,24.12,24.25,338200,3.00614519101527,3.02102096103267,2.99002977349643,3.00614519101527,2728194.90705642,0.0,1.0
1984-02-03,24.62,24.62,24.25,24.37,103200,3.05201214856891,3.05201214856891,3.00614519101527,3.02102096103267,832494.720308166,0.0,1.0
1984-02-06,24.5,24.62,24.25,24.37,279300,3.03713637855151,3.05201214856891,3.00614519101527,3.02102096103267,2253059.83897356,0.0,1.0
1984-02-07,24.37,24.37,24.25,24.25,88600,3.02102096103267,3.02102096103267,3.00614519101527,3.00614519101527,714719.304450616,0.0,1.0
1984-02-08,24.25,24.37,24.25,24.25,56700,3.00614519101527,3.02102096103267,3.00614519101527,3.00614519101527,457388.087611173,0.0,1.0
1984-02-09,24.12,24.25,24.0,24.12,192800,2.99002977349643,3.00614519101527,2.97515400347903,2.99002977349643,1555280.83406409,0.0,1.0
1984-02-10,24.12,24.25,24.0,24.12,149900,2.99002977349643,3.00614519101527,2.97515400347903,2.99002977349643,1209214.71486622,0.0,1.0
1984-02-13,23.87,24.12,23.75,24.12,144300,2.95903858596019,2.99002977349643,2.94416281594279,2.99002977349643,1164040.58275648,0.0,1.0
1984-02-14,23.5,23.87,23.5,23.87,100600,2.91317162840655,2.95903858596019,2.91317162840655,2.95903858596019,811521.016114357,0.0,1.0
1984-02-15,23.62,23.87,23.5,23.5,334400,2.92804739842395,2.95903858596019,2.91317162840655,2.91317162840655,2697541.03169623,0.0,1.0
1984-02-16,23.5,23.62,23.37,23.5,74200,2.91317162840655,2.92804739842395,2.89705621088771,2.91317162840655,598557.250454128,0.0,1.0
1984-02-17,23.0,23.5,22.75,23.37,167200,2.85118925333407,2.91317162840655,2.82019806579784,2.89705621088771,1348770.51584812,0.0,1.0
1984-02-21,22.87,23.0,22.75,23.0,95300,2.83507383581523,2.85118925333407,2.82019806579784,2.85118925333407,768766.926796204,0.0,1.0
1984-02-22,23.12,23.12,22.75,22.75,234600,2.86606502335147,2.86606502335147,2.82019806579784,2.82019806579784,1892473.46302612,0.0,1.0
1984-02-23,23.0,23.12,22.75,23.12,161700,2.85118925333407,2.86606502335147,2.82019806579784,2.86606502335147,1304403.0646689,0.0,1.0
1984-02-24,23.0,23.12,22.87,23.0,307800,2.85118925333407,2.86606502335147,2.83507383581523,2.85118925333407,2482963.90417494,0.0,1.0
1984-02-27,23.12,23.12,22.87,23.0,246100,2.86606502335147,2.86606502335147,2.83507383581523,2.85118925333407,1985241.77003721,0.0,1.0
1984-02-28,23.0,23.12,22.87,23.12,77600,2.85118925333407,2.86606502335147,2.83507383581523,2.86606502335147,625984.402092188,0.0,1.0
1984-02-29,22.75,22.87,22.62,22.75,136000,2.82019806579784,2.83507383581523,2.80408264827899,2.82019806579784,1097086.06552239,0.0,1.0
1984-03-01,23.12,23.12,22.75,22.75,331800,2.86606502335147,2.86606502335147,2.82019806579784,2.82019806579784,2676567.32750242,0.0,1.0
1984-03-02,23.37,23.5,23.12,23.12,72400,2.89705621088771,2.91317162840655,2.86606502335147,2.86606502335147,584036.993704566,0.0,1.0
1984-03-05,23.75,24.0,23.25,23.37,115100,2.94416281594279,2.97515400347903,2.88218044087031,2.89705621088771,928489.751041377,0.0,1.0
1984-03-06,23.5,23.75,23.5,23.5,35600,2.91317162840655,2.94416281594279,2.91317162840655,2.91317162840655,287178.411269097,0.0,1.0
1984-03-07,23.12,23.25,23.12,23.25,84300,2.86606502335147,2.88218044087031,2.86606502335147,2.88218044087031,680032.024437775,0.0,1.0
1984-03-08,23.12,23.25,23.12,23.12,51700,2.86606502335147,2.88218044087031,2.86606502335147,2.86606502335147,417054.041084614,0.0,1.0
1984-03-09,22.87,23.12,22.87,23.12,67100,2.83507383581523,2.86606502335147,2.83507383581523,2.86606502335147,541282.904386414,0.0,1.0
1984-03-12,23.37,23.37,22.87,22.87,59500,2.89705621088771,2.89705621088771,2.83507383581523,2.83507383581523,479975.153666045,0.0,1.0
1984-03-13,23.0,23.37,23.0,23.37,67600,2.85118925333407,2.89705621088771,2.85118925333407,2.89705621088771,545316.309039071,0.0,1.0
1984-03-14,23.0,23.12,23.0,23.12,22400,2.85118925333407,2.86606502335147,2.85118925333407,2.86606502335147,180696.528438982,0.0,1.0
1984-03-15,23.25,23.25,23.0,23.0,48200,2.88218044087031,2.88218044087031,2.85118925333407,2.85118925333407,388820.208516024,0.0,1.0
1984-03-16,23.75,23.87,23.5,23.87,161900,2.94416281594279,2.95903858596019,2.91317162840655,2.95903858596019,1306016.42652996,0.0,1.0
1984-03-19,23.87,23.87,23.62,23.87,281800,2.95903858596019,2.95903858596019,2.92804739842395,2.95903858596019,2273226.86223683,0.0,1.0
1984-03-20,23.87,23.87,23.75,23.75,343100,2.95903858596019,2.95903858596019,2.94416281594279,2.94416281594279,2767722.27265244,0.0,1.0
1984-03-21,23.87,23.87,23.75,23.87,66300,2.95903858596019,2.95903858596019,2.94416281594279,2.95903858596019,534829.456942165,0.0,1.0
1984-03-22,23.75,24.0,23.75,24.0,101400,2.94416281594279,2.97515400347903,2.94416281594279,2.97515400347903,817974.463558606,0.0,1.0
1984-03-23,23.75,23.87,23.75,23.75,45400,2.94416281594279,2.95903858596019,2.94416281594279,2.94416281594279,366233.142461151,0.0,1.0
1984-03-26,23.75,23.87,23.75,23.75,59600,2.94416281594279,2.95903858596019,2.94416281594279,2.94416281594279,480781.834596577,0.0,1.0
1984-03-27,23.75,24.0,23.75,23.87,64700,2.94416281594279,2.97515400347903,2.94416281594279,2.95903858596019,521922.562053667,0.0,1.0
1984-03-28,24.62,24.62,23.87,23.87,87600,3.05201214856891,3.05201214856891,2.95903858596019,2.95903858596019,706652.495145304,0.0,1.0
1984-03-29,24.25,24.25,24.0,24.12,94200,3.00614519101527,3.00614519101527,2.97515400347903,2.99002977349643,759893.436560362,0.0,1.0
1984-03-30,24.0,24.25,23.75,24.25,174400,2.97515400347903,3.00614519101527,2.94416281594279,3.00614519101527,1406851.54284636,0.0,1.0
1984-04-02,23.87,24.0,23.75,23.87,70600,2.95903858596019,2.97515400347903,2.94416281594279,2.95903858596019,569516.736955005,0.0,1.0
1984-04-03,23.75,23.87,23.75,23.87,73300,2.94416281594279,2.95903858596019,2.94416281594279,2.95903858596019,591297.122079348,0.0,1.0
1984-04-04,24.12,24.12,23.75,23.75,140900,2.99002977349643,2.99002977349643,2.94416281594279,2.94416281594279,1136613.43111842,0.0,1.0
1984-04-05,23.62,24.0,23.62,24.0,91200,2.92804739842395,2.97515400347903,2.92804739842395,2.97515400347903,735693.008644426,0.0,1.0
1984-04-06,23.5,23.75,23.5,23.62,94400,2.91317162840655,2.94416281594279,2.91317162840655,2.92804739842395,761506.798421425,0.0,1.0
1984-04-09,23.37,23.62,23.37,23.5,200200,2.89705621088771,2.92804739842395,2.89705621088771,2.91317162840655,1614975.2229234,0.0,1.0
1984-04-10,23.37,23.5,23.37,23.37,183100,2.89705621088771,2.91317162840655,2.89705621088771,2.89705621088771,1477032.78380257,0.0,1.0
1984-04-11,23.37,23.5,23.37,23.37,69200,2.89705621088771,2.91317162840655,2.89705621088771,2.89705621088771,558223.203927569,0.0,1.0
1984-04-12,23.62,23.75,23.5,23.62,82000,2.92804739842395,2.94416281594279,2.91317162840655,2.92804739842395,661478.363035558,0.0,1.0
1984-04-13,23.75,23.75,23.62,23.62,75200,2.94416281594279,2.94416281594279,2.92804739842395,2.92804739842395,606624.05975944,0.0,1.0
1984-04-16,24.0,24.0,23.62,23.75,301300,2.97515400347903,2.97515400347903,2.92804739842395,2.94416281594279,2430529.64369042,0.0,1.0
1984-04-17,24.37,24.37,24.0,24.12,267000,3.02102096103267,3.02102096103267,2.97515400347903,2.99002977349643,2153838.08451822,0.0,1.0
1984-04-18,24.37,24.5,24.25,24.37,1171700,3.02102096103267,3.03713637855151,3.00614519101527,3.02102096103267,9451880.4630337,0.0,1.0
1984-04-19,24.37,24.5,24.25,24.37,166100,3.02102096103267,3.03713637855151,3.00614519101527,3.02102096103267,1339897.02561227,0.0,1.0
1984-04-23,24.5,24.62,24.37,24.5,152700,3.03713637855151,3.05201214856891,3.02102096103267,3.03713637855151,1231801.7809211,0.0,1.0
1984-04-24,24.75,24.75,24.5,24.5,227000,3.06812756608775,3.06812756608775,3.03713637855151,3.03713637855151,1831165.71230576,0.0,1.0
1984-04-25,24.62,24.87,24.5,24.62,408500,3.05201214856891,3.08300333610515,3.03713637855151,3.05201214856891,3295291.60121982,0.0,1.0
1984-04-26,25.12,25.12,24.75,24.75,228100,3.11399452364139,3.11399452364139,3.06812756608775,3.06812756608775,1840039.2025416,0.0,1.0
1984-04-27,24.75,25.12,24.75,25.0,307000,3.06812756608775,3.11399452364139,3.06812756608775,3.09911875362399,2476510.45673069,0.0,1.0
1984-04-30,24.75,24.87,24.37,24.75,508300,3.06812756608775,3.08300333610515,3.02102096103267,3.06812756608775,4100359.16988994,0.0,1.0
1984-05-01,25.0,25.0,24.62,24.75,424100,3.09911875362399,3.09911875362399,3.05201214856891,3.06812756608775,3421133.82638269,0.0,1.0
1984-05-02,25.0,25.0,24.87,25.0,1236000,3.09911875362399,3.09911875362399,3.08300333610515,3.09911875362399,9970576.30136526,0.0,1.0
1984-05-03,24.5,24.62,24.25,24.37,1152000,3.03713637855151,3.05201214856891,3.00614519101527,3.02102096103267,9292964.31971908,0.0,1.0
1984-05-04,24.75,24.75,24.5,24.62,160700,3.06812756608775,3.06812756608775,3.03713637855151,3.05201214856891,1296336.25536359,0.0,1.0
1984-05-07,24.75,24.75,24.62,24.62,282900,3.06812756608775,3.06812756608775,3.05201214856891,3.05201214856891,2282100.35247268,0.0,1.0
1984-05-08,24.75,24.75,24.62,24.75,203100,3.06812756608775,3.06812756608775,3.05201214856891,3.06812756608775,1638368.96990881,0.0,1.0
1984-05-09,24.75,24.87,24.62,24.75,304800,3.06812756608775,3.08300333610515,3.05201214856891,3.06812756608775,2458763.47625901,0.0,1.0
1984-05-10,25.0,25.12,24.75,24.75,1050000,3.09911875362399,3.11399452364139,3.06812756608775,3.06812756608775,8470149.77057728,0.0,1.0
1984-05-11,25.25,25.25,24.87,25.0,111000,3.13010994116023,3.13010994116023,3.08300333610515,3.09911875362399,895415.832889599,0.0,1.0
1984-05-14,25.25,25.25,24.25,25.12,129000,3.13010994116023,3.13010994116023,3.00614519101527,3.11399452364139,1040618.40038521,0.0,1.0
1984-05-15,25.0,25.25,25.0,25.12,105400,3.09911875362399,3.13010994116023,3.09911875362399,3.11399452364139,850241.700779853,0.0,1.0
1984-05-16,25.12,25.25,25.12,25.12,315300,3.11399452364139,3.13010994116023,3.11399452364139,3.11399452364139,2543464.97396478,0.0,1.0
1984-05-17,25.0,25.25,24.87,25.12,135200,3.09911875362399,3.13010994116023,3.08300333610515,3.11399452364139,1090632.61807814,0.0,1.0
1984-05-18,25.0,25.0,24.87,24.87,363100,3.09911875362399,3.09911875362399,3.08300333610515,3.08300333610515,2929058.45875868,0.0,1.0
1984-05-21,25.0,25.0,24.87,25.0,355700,3.09911875362399,3.09911875362399,3.08300333610515,3.09911875362399,2869364.06989937,0.0,1.0
1984-05-22,24.75,25.0,24.75,24.87,181900,3.06812756608775,3.09911875362399,3.06812756608775,3.08300333610515,1467352.6126362,0.0,1.0
1984-05-23,25.25,25.25,24.87,24.87,337700,3.13010994116023,3.13010994116023,3.08300333610515,3.08300333610515,2724161.50240376,0.0,1.0
1984-05-24,25.12,25.25,25.0,25.0,196900,3.11399452364139,3.13010994116023,3.09911875362399,3.09911875362399,1588354.75221587,0.0,1.0
1984-05-25,24.75,25.12,24.75,25.0,202500,3.06812756608775,3.11399452364139,3.06812756608775,3.09911875362399,1633528.88432562,0.0,1.0
1984-05-29,24.75,24.87,24.75,24.75,125100,3.06812756608775,3.08300333610515,3.06812756608775,3.06812756608775,1009157.84409449,0.0,1.0
1984-05-30,24.87,25.0,24.62,24.75,113100,3.08300333610515,3.09911875362399,3.05201214856891,3.06812756608775,912356.132430752,0.0,1.0
1984-05-31,24.62,25.0,24.62,24.87,67500,3.05201214856891,3.09911875362399,3.05201214856891,3.08300333610515,544509.628108539,0.0,1.0
1984-06-01,24.75,24.87,24.37,24.62,525600,3.06812756608775,3.08300333610515,3.02102096103267,3.05201214856891,4239914.97087183,0.0,1.0
1984-06-04,24.87,24.87,24.75,24.75,276900,3.08300333610515,3.08300333610515,3.06812756608775,3.06812756608775,2233699.49664081,0.0,1.0
1984-06-05,24.62,24.87,24.5,24.87,90000,3.05201214856891,3.08300333610515,3.03713637855151,3.08300333610515,726012.837478052,0.0,1.0
1984-06-06,24.5,24.75,24.37,24.5,303500,3.03713637855151,3.06812756608775,3.02102096103267,3.03713637855151,2448276.6241621,0.0,1.0
1984-06-07,24.5,24.75,24.5,24.62,45400,3.03713637855151,3.06812756608775,3.03713637855151,3.05201214856891,366233.142461151,0.0,1.0
1984-06-08,24.75,24.87,24.5,24.62,166000,3.06812756608775,3.08300333610515,3.03713637855151,3.05201214856891,1339090.34468174,0.0,1.0
1984-06-11,24.5,24.75,24.5,24.62,236500,3.03713637855151,3.06812756608775,3.03713637855151,3.05201214856891,1907800.40070622,0.0,1.0
1984-06-12,24.62,24.62,24.5,24.5,244700,3.05201214856891,3.05201214856891,3.03713637855151,3.03713637855151,1973948.23700977,0.0,1.0
1984-06-13,24.62,24.62,24.37,24.62,154900,3.05201214856891,3.05201214856891,3.02102096103267,3.05201214856891,1249548.76139278,0.0,1.0
1984-06-14,24.5,24.62,24.5,24.5,232500,3.03713637855151,3.05201214856891,3.03713637855151,3.03713637855151,1875533.16348497,0.0,1.0
1984-06-15,24.75,24.87,24.62,24.62,463300,3.06812756608775,3.08300333610515,3.05201214856891,3.05201214856891,3737352.75115091,0.0,1.0
1984-06-18,24.75,24.87,24.62,24.75,223000,3.06812756608775,3.08300333610515,3.05201214856891,3.06812756608775,1798898.47508451,0.0,1.0
1984-06-19,24.87,25.0,24.75,24.87,440000,3.08300333610515,3.09911875362399,3.06812756608775,3.08300333610515,3549396.09433714,0.0,1.0
1984-06-20,25.5,25.62,24.75,24.75,238000,3.16110112869647,3.17597689871387,3.06812756608775,3.06812756608775,1919900.61466418,0.0,1.0
1984-06-21,25.62,25.62,25.37,25.37,358400,3.17597689871387,3.17597689871387,3.14498571117763,3.14498571117763,2891144.45502371,0.0,1.0
1984-06-22,25.25,25.62,25.25,25.5,159900,3.13010994116023,3.17597689871387,3.13010994116023,3.16110112869647,1289882.80791934,0.0,1.0
1984-06-25,25.12,25.25,25.12,25.25,55200,3.11399452364139,3.13010994116023,3.11399452364139,3.13010994116023,445287.873653205,0.0,1.0
1984-06-26,25.25,25.25,25.0,25.12,116700,3.13010994116023,3.13010994116023,3.09911875362399,3.11399452364139,941396.645929875,0.0,1.0
1984-06-27,25.12,25.25,25.12,25.12,133500,3.11399452364139,3.13010994116023,3.11399452364139,3.11399452364139,1076919.04225911,0.0,1.0
1984-06-28,25.12,25.25,25.0,25.25,258700,3.11399452364139,3.13010994116023,3.09911875362399,3.13010994116023,2086883.56728413,0.0,1.0
1984-06-29,25.25,25.37,24.87,24.87,132900,3.13010994116023,3.14498571117763,3.08300333610515,3.08300333610515,1072078.95667593,0.0,1.0
1984-07-02,25.12,25.25,25.0,25.12,127600,3.11399452364139,3.13010994116023,3.09911875362399,3.11399452364139,1029324.86735777,0.0,1.0
1984-07-03,25.12,25.25,25.0,25.0,51800,3.11399452364139,3.13010994116023,3.09911875362399,3.09911875362399,417860.722015145,0.0,1.0
1984-07-05,25.25,25.37,25.25,25.25,50100,3.13010994116023,3.14498571117763,3.13010994116023,3.13010994116023,404147.146196116,0.0,1.0
1984-07-06,25.5,25.5,25.25,25.25,79400,3.16110112869647,3.16110112869647,3.13010994116023,3.13010994116023,640504.658841749,0.0,1.0
1984-07-09,25.62,25.62,25.25,25.25,265400,3.17597689871387,3.17597689871387,3.13010994116023,3.13010994116023,2140931.18962972,0.0,1.0
1984-07-10,25.62,25.62,25.37,25.37,106100,3.17597689871387,3.17597689871387,3.14498571117763,3.14498571117763,855888.46729357,0.0,1.0
1984-07-11,25.62,25.75,25.5,25.5,268500,3.17597689871387,3.19209231623271,3.16110112869647,3.16110112869647,2165938.29847619,0.0,1.0
1984-07-12,25.75,25.87,25.62,25.62,192000,3.19209231623271,3.20696808625011,3.17597689871387,3.17597689871387,1548827.38661985,0.0,1.0
1984-07-13,25.75,25.75,25.62,25.62,66700,3.19209231623271,3.19209231623271,3.17597689871387,3.17597689871387,538056.18066429,0.0,1.0
1984-07-16,26.12,26.12,25.62,25.62,301100,3.23795927378635,3.23795927378635,3.17597689871387,3.17597689871387,2428916.28182935,0.0,1.0
1984-07-17,26.12,26.25,25.87,26.0,121800,3.23795927378635,3.25407469130519,3.20696808625011,3.22308350376895,982537.373386963,0.0,1.0
1984-07-18,26.25,26.25,26.0,26.0,294100,3.25407469130519,3.25407469130519,3.22308350376895,3.22308350376895,2372448.61669217,0.0,1.0
1984-07-19,26.12,26.25,26.12,26.25,42800,3.23795927378635,3.25407469130519,3.23795927378635,3.25407469130519,345259.43826734,0.0,1.0
1984-07-20,26.12,26.37,26.12,26.12,157300,3.23795927378635,3.26895046132259,3.23795927378635,3.23795927378635,1268909.10372553,0.0,1.0
1984-07-23,26.12,26.37,26.12,26.25,56000,3.23795927378635,3.26895046132259,3.23795927378635,3.25407469130519,451741.321097454,0.0,1.0
1984-07-24,26.37,26.5,26.12,26.12,357000,3.26895046132259,3.28506587884143,3.23795927378635,3.23795927378635,2879850.92199627,0.0,1.0
1984-07-25,26.75,26.87,26.37,26.37,189000,3.31605706637767,3.33093283639507,3.26895046132259,3.26895046132259,1524626.95870391,0.0,1.0
1984-07-26,26.62,26.87,26.62,26.62,112600,3.29994164885883,3.33093283639507,3.29994164885883,3.29994164885883,908322.727778096,0.0,1.0
1984-07-27,26.75,26.87,26.62,26.62,118000,3.31605706637767,3.33093283639507,3.29994164885883,3.29994164885883,951883.49802678,0.0,1.0
1984-07-30,26.62,26.87,26.62,26.75,424800,3.29994164885883,3.33093283639507,3.29994164885883,3.31605706637767,3426780.59289641,0.0,1.0
1984-07-31,26.62,26.75,26.5,26.62,61100,3.29994164885883,3.31605706637767,3.28506587884143,3.29994164885883,492882.048554544,0.0,1.0
1984-08-01,26.87,26.87,26.62,26.75,346800,3.33093283639507,3.33093283639507,3.29994164885883,3.31605706637767,2797569.46708209,0.0,1.0
1984-08-02,26.75,26.75,26.12,26.12,904500,3.31605706637767,3.31605706637767,3.23795927378635,3.23795927378635,7296429.01665443,0.0,1.0
1984-08-03,26.37,26.75,26.37,26.75,432800,3.26895046132259,3.31605706637767,3.26895046132259,3.31605706637767,3491315.0673389,0.0,1.0
1984-08-06,27.37,27.37,26.37,26.37,304800,3.39291521146755,3.39291521146755,3.26895046132259,3.26895046132259,2458763.476259,0.0,1.0
1984-08-07,26.87,27.12,26.87,27.12,349600,3.33093283639507,3.36192402393131,3.33093283639507,3.36192402393131,2820156.53313697,0.0,1.0
1984-08-08,27.0,27.25,26.75,26.87,172900,3.34704825391391,3.37803944145015,3.31605706637767,3.33093283639507,1394751.32888839,0.0,1.0
1984-08-09,27.25,27.37,26.87,26.87,134500,3.37803944145015,3.39291521146755,3.33093283639507,3.33093283639507,1084985.85156442,0.0,1.0
1984-08-10,26.75,27.62,26.75,27.37,599500,3.31605706637767,3.42390639900379,3.31605706637767,3.39291521146755,4836052.17853436,0.0,1.0
1984-08-13,26.5,26.75,26.37,26.62,140900,3.28506587884143,3.31605706637767,3.26895046132259,3.29994164885883,1136613.43111842,0.0,1.0
1984-08-14,26.25,26.5,26.25,26.37,81400,3.25407469130519,3.28506587884143,3.25407469130519,3.26895046132259,656638.277452372,0.0,1.0
1984-08-15,26.37,26.5,26.25,26.25,80400,3.26895046132259,3.28506587884143,3.25407469130519,3.25407469130519,648571.46814706,0.0,1.0
1984-08-16,26.75,26.87,26.25,26.37,233400,3.31605706637767,3.33093283639507,3.25407469130519,3.26895046132259,1882793.29185975,0.0,1.0
1984-08-17,26.75,27.0,26.75,26.75,45200,3.31605706637767,3.34704825391391,3.31605706637767,3.31605706637767,364619.780600089,0.0,1.0
1984-08-20,26.75,27.0,26.62,26.75,99500,3.31605706637767,3.34704825391391,3.29994164885883,3.31605706637767,802647.525878514,0.0,1.0
1984-08-21,27.25,27.5,26.75,26.87,194900,3.37803944145015,3.40903062898639,3.31605706637767,3.33093283639507,1572221.13360525,0.0,1.0
1984-08-22,27.25,27.5,27.25,27.5,108400,3.37803944145015,3.40903062898639,3.37803944145015,3.40903062898639,874442.128695788,0.0,1.0
1984-08-23,27.25,27.5,27.12,27.25,146700,3.37803944145015,3.40903062898639,3.36192402393131,3.37803944145015,1183400.92508923,0.0,1.0
1984-08-24,27.0,27.12,26.87,27.0,212700,3.34704825391391,3.36192402393131,3.33093283639507,3.34704825391391,1715810.3392398,0.0,1.0
1984-08-27,26.75,27.0,26.75,27.0,169100,3.31605706637767,3.34704825391391,3.31605706637767,3.34704825391391,1364097.45352821,0.0,1.0
1984-08-28,26.87,27.0,26.75,26.75,74500,3.33093283639507,3.34704825391391,3.31605706637767,3.31605706637767,600977.293245721,0.0,1.0
1984-08-29,26.75,27.0,26.75,27.0,117500,3.31605706637767,3.34704825391391,3.31605706637767,3.34704825391391,947850.093374125,0.0,1.0
1984-08-30,26.87,26.87,26.75,26.75,103300,3.33093283639507,3.33093283639507,3.31605706637767,3.31605706637767,833301.401238697,0.0,1.0
1984-08-31,26.87,26.87,26.62,26.75,158700,3.33093283639507,3.33093283639507,3.29994164885883,3.31605706637767,1280202.63675296,0.0,1.0
1984-09-04,26.75,26.87,26.62,26.75,83600,3.31605706637767,3.33093283639507,3.29994164885883,3.31605706637767,674385.257924058,0.0,1.0
1984-09-05,27.0,27.12,26.62,26.75,223300,3.34704825391391,3.36192402393131,3.29994164885883,3.31605706637767,1801318.5178761,0.0,1.0
1984-09-06,27.25,27.37,27.0,27.0,285700,3.37803944145015,3.39291521146755,3.34704825391391,3.34704825391391,2304687.41852755,0.0,1.0
1984-09-07,27.12,27.5,27.12,27.25,355900,3.36192402393131,3.40903062898639,3.36192402393131,3.37803944145015,2870977.43176043,0.0,1.0
1984-09-10,27.0,27.25,26.75,26.87,357300,3.34704825391391,3.37803944145015,3.31605706637767,3.33093283639507,2882270.96478787,0.0,1.0
1984-09-11,26.75,27.25,26.75,27.25,158400,3.31605706637767,3.37803944145015,3.31605706637767,3.37803944145015,1277782.59396137,0.0,1.0
1984-09-12,26.75,26.87,26.62,26.87,171200,3.31605706637767,3.33093283639507,3.29994164885883,3.33093283639507,1381037.75306936,0.0,1.0
1984-09-13,27.12,27.25,26.62,26.62,325300,3.36192402393131,3.37803944145015,3.29994164885883,3.29994164885883,2624133.06701789,0.0,1.0
1984-09-14,27.25,27.5,27.12,27.25,210300,3.37803944145015,3.40903062898639,3.36192402393131,3.37803944145015,1696449.99690705,0.0,1.0
1984-09-17,27.12,27.25,27.0,27.0,108000,3.36192402393131,3.37803944145015,3.34704825391391,3.34704825391391,871215.404973662,0.0,1.0
1984-09-18,27.0,27.25,27.0,27.25,965400,3.34704825391391,3.37803944145015,3.34704825391391,3.37803944145015,7787697.70334791,0.0,1.0
1984-09-19,27.25,27.37,27.0,27.0,109500,3.37803944145015,3.39291521146755,3.34704825391391,3.34704825391391,883315.618931631,0.0,1.0
1984-09-20,27.75,27.75,27.37,27.37,151900,3.44002181652263,3.44002181652263,3.39291521146755,3.39291521146755,1225348.33347685,0.0,1.0
1984-09-21,27.25,27.75,27.25,27.5,289700,3.37803944145015,3.44002181652263,3.37803944145015,3.40903062898639,2336954.6557488,0.0,1.0
1984-09-24,27.25,27.62,27.25,27.37,84900,3.37803944145015,3.42390639900379,3.37803944145015,3.39291521146755,684872.110020963,0.0,1.0
1984-09-25,27.62,27.75,27.25,27.5,191300,3.42390639900379,3.44002181652263,3.37803944145015,3.40903062898639,1543180.62010613,0.0,1.0
1984-09-26,28.0,28.0,27.62,27.62,240300,3.47101300405887,3.47101300405887,3.42390639900379,3.42390639900379,1938454.2760664,0.0,1.0
1984-09-27,28.12,28.37,28.12,28.12,229700,3.48588877407627,3.51687996161251,3.48588877407627,3.48588877407627,1852946.09743009,0.0,1.0
1984-09-28,28.25,28.37,28.0,28.25,243900,3.50200419159511,3.51687996161251,3.47101300405887,3.50200419159511,1967494.78956552,0.0,1.0
1984-10-01,28.37,28.37,28.12,28.25,598000,3.51687996161251,3.51687996161251,3.48588877407627,3.50200419159511,4823951.96457639,0.0,1.0
1984-10-02,28.62,28.62,28.25,28.37,128000,3.54787114914875,3.54787114914875,3.50200419159511,3.51687996161251,1032551.5910799,0.0,1.0
1984-10-03,28.62,28.75,28.37,28.62,154800,3.54787114914875,3.56398656666759,3.51687996161251,3.54787114914875,1248742.08046225,0.0,1.0
1984-10-04,28.75,28.75,28.62,28.62,156600,3.56398656666759,3.56398656666759,3.54787114914875,3.54787114914875,1263262.33721181,0.0,1.0
1984-10-05,28.87,29.0,28.62,28.75,114100,3.57886233668499,3.59497775420383,3.54787114914875,3.56398656666759,920422.941736063,0.0,1.0
1984-10-08,29.0,29.0,28.87,29.0,210300,3.59497775420383,3.59497775420383,3.57886233668499,3.59497775420383,1696449.99690705,0.0,1.0
1984-10-09,28.75,29.0,28.75,28.87,137400,3.56398656666759,3.59497775420383,3.56398656666759,3.57886233668499,1108379.59854983,0.0,1.0
1984-10-10,28.75,29.0,28.75,28.87,170200,3.56398656666759,3.59497775420383,3.56398656666759,3.57886233668499,1372970.94376405,0.0,1.0
1984-10-11,28.62,28.87,28.62,28.87,83500,3.54787114914875,3.57886233668499,3.54787114914875,3.57886233668499,673578.576993526,0.0,1.0
1984-10-12,28.87,28.87,28.62,28.62,181000,3.57886233668499,3.57886233668499,3.54787114914875,3.54787114914875,1460092.48426142,0.0,1.0
1984-10-15,29.12,29.12,28.75,28.87,199400,3.60985352422123,3.60985352422123,3.56398656666759,3.57886233668499,1608521.77547915,0.0,1.0
1984-10-16,29.0,29.25,28.87,29.12,75000,3.59497775420383,3.62596894174007,3.57886233668499,3.60985352422123,605010.697898377,0.0,1.0
1984-10-17,29.12,29.37,29.0,29.0,275100,3.60985352422123,3.64084471175747,3.59497775420383,3.59497775420383,2219179.23989124,0.0,1.0
1984-10-18,29.75,29.87,29.12,29.25,574800,3.68795131681255,3.70282708682995,3.60985352422123,3.62596894174007,4636801.98869316,0.0,1.0
1984-10-19,29.5,30.25,29.5,29.87,505800,3.65696012927631,3.74993369188503,3.65696012927631,3.70282708682995,4080192.14662666,0.0,1.0
1984-10-22,29.25,29.62,29.12,29.62,109900,3.62596894174007,3.67183589929371,3.60985352422123,3.67183589929371,886542.342653755,0.0,1.0
1984-10-23,29.0,29.25,28.87,29.12,218900,3.59497775420383,3.62596894174007,3.57886233668499,3.60985352422123,1765824.55693273,0.0,1.0
1984-10-24,28.37,29.0,28.37,28.87,284700,3.51687996161251,3.59497775420383,3.51687996161251,3.57886233668499,2296620.60922224,0.0,1.0
1984-10-25,28.62,28.62,28.37,28.37,78500,3.54787114914875,3.54787114914875,3.51687996161251,3.51687996161251,633244.530466967,0.0,1.0
1984-10-26,28.5,28.62,28.37,28.62,152400,3.53299537913135,3.54787114914875,3.51687996161251,3.54787114914875,1229381.7381295,0.0,1.0
1984-10-29,28.5,28.62,28.37,28.5,106700,3.53299537913135,3.54787114914875,3.51687996161251,3.53299537913135,860728.552876758,0.0,1.0
1984-10-30,29.0,29.12,28.5,28.5,496100,3.59497775420383,3.60985352422123,3.53299537913135,3.53299537913135,4001944.09636513,0.0,1.0
1984-10-31,28.37,28.62,28.25,28.62,294800,3.51687996161251,3.54787114914875,3.50200419159511,3.54787114914875,2378095.38320589,0.0,1.0
1984-11-01,28.12,28.37,27.75,28.37,652700,3.48588877407627,3.51687996161251,3.44002181652263,3.51687996161251,5265206.43357694,0.0,1.0
1984-11-02,28.0,28.12,27.87,27.87,97600,3.47101300405887,3.48588877407627,3.45489758654003,3.45489758654003,787320.588198422,0.0,1.0
1984-11-05,28.25,28.37,27.87,27.87,78300,3.50200419159511,3.51687996161251,3.45489758654003,3.45489758654003,631631.168605906,0.0,1.0
1984-11-06,28.5,28.62,28.25,28.25,326100,3.53299537913135,3.54787114914875,3.50200419159511,3.50200419159511,2630586.51446214,0.0,1.0
1984-11-07,28.37,28.62,28.37,28.62,322700,3.51687996161251,3.54787114914875,3.51687996161251,3.54787114914875,2603159.36282408,0.0,1.0
1984-11-08,28.37,28.37,28.12,28.37,107900,3.51687996161251,3.51687996161251,3.48588877407627,3.51687996161251,870408.724043131,0.0,1.0
1984-11-09,28.25,28.5,28.12,28.5,91800,3.50200419159511,3.53299537913135,3.48588877407627,3.53299537913135,740533.094227614,0.0,1.0
1984-11-12,28.12,28.25,28.0,28.25,134100,3.48588877407627,3.50200419159511,3.47101300405887,3.50200419159511,1081759.1278423,0.0,1.0
1984-11-13,27.87,28.12,27.75,28.12,315600,3.45489758654003,3.48588877407627,3.44002181652263,3.48588877407627,2545885.01675637,0.0,1.0
1984-11-14,27.87,28.0,27.75,27.75,130400,3.45489758654003,3.47101300405887,3.44002181652263,3.44002181652263,1051911.93341264,0.0,1.0
1984-11-15,27.87,27.87,27.75,27.87,191300,3.45489758654003,3.45489758654003,3.44002181652263,3.45489758654003,1543180.62010613,0.0,1.0
1984-11-16,27.75,27.87,27.5,27.87,116400,3.44002181652263,3.45489758654003,3.40903062898639,3.45489758654003,938976.603138281,0.0,1.0
1984-11-19,27.62,27.75,27.25,27.62,167600,3.42390639900379,3.44002181652263,3.37803944145015,3.42390639900379,1351997.23957024,0.0,1.0
1984-11-20,27.5,27.75,27.37,27.75,138000,3.40903062898639,3.44002181652263,3.39291521146755,3.44002181652263,1113219.68413301,0.0,1.0
1984-11-21,27.37,27.62,27.25,27.62,252600,3.39291521146755,3.42390639900379,3.37803944145015,3.42390639900379,2037676.03052173,0.0,1.0
1984-11-23,28.12,28.12,27.62,27.62,232800,3.48588877407627,3.48588877407627,3.42390639900379,3.42390639900379,1877953.20627656,0.0,1.0
1984-11-26,28.25,28.37,28.0,28.37,249400,3.50200419159511,3.51687996161251,3.47101300405887,3.51687996161251,2011862.24074474,0.0,1.0
1984-11-27,28.25,28.37,28.12,28.25,220200,3.50200419159511,3.51687996161251,3.48588877407627,3.50200419159511,1776311.40902964,0.0,1.0
1984-11-28,28.25,28.5,28.12,28.12,153000,3.50200419159511,3.53299537913135,3.48588877407627,3.48588877407627,1234221.82371269,0.0,1.0
1984-11-29,28.12,28.37,28.0,28.37,70800,3.48588877407627,3.51687996161251,3.47101300405887,3.51687996161251,571130.098816067,0.0,1.0
1984-11-30,28.37,28.37,28.12,28.12,231600,3.51687996161251,3.51687996161251,3.48588877407627,3.48588877407627,1868273.03511019,0.0,1.0
1984-12-03,28.37,28.37,28.12,28.25,225200,3.51687996161251,3.51687996161251,3.48588877407627,3.50200419159511,1816645.45555619,0.0,1.0
1984-12-04,28.37,28.75,28.37,28.37,122300,3.51687996161251,3.56398656666759,3.51687996161251,3.51687996161251,986570.778039619,0.0,1.0
1984-12-05,28.37,28.5,28.37,28.5,37200,3.51687996161251,3.53299537913135,3.51687996161251,3.53299537913135,300085.306157595,0.0,1.0
1984-12-06,28.5,28.75,28.25,28.25,360900,3.53299537913135,3.56398656666759,3.50200419159511,3.50200419159511,2911311.47828699,0.0,1.0
1984-12-07,28.62,28.75,28.5,28.5,489700,3.54787114914875,3.56398656666759,3.53299537913135,3.53299537913135,3950316.51681113,0.0,1.0
1984-12-10,28.75,28.87,28.62,28.75,117500,3.56398656666759,3.57886233668499,3.54787114914875,3.56398656666759,947850.093374124,0.0,1.0
1984-12-11,28.75,28.87,28.75,28.75,66100,3.56398656666759,3.57886233668499,3.56398656666759,3.56398656666759,533216.095081103,0.0,1.0
1984-12-12,28.87,29.12,28.87,28.87,81600,3.57886233668499,3.60985352422123,3.57886233668499,3.57886233668499,658251.639313434,0.0,1.0
1984-12-13,29.12,29.25,29.0,29.0,74700,3.60985352422123,3.62596894174007,3.59497775420383,3.59497775420383,602590.655106783,0.0,1.0
1984-12-14,29.75,29.75,29.12,29.25,145200,3.68795131681255,3.68795131681255,3.60985352422123,3.62596894174007,1171300.71113126,0.0,1.0
1984-12-17,30.5,30.5,29.87,30.0,193900,3.78092487942127,3.78092487942127,3.70282708682995,3.71894250434879,1564154.32429994,0.0,1.0
1984-12-18,31.25,31.25,30.62,30.75,438000,3.87389844202999,3.87389844202999,3.79580064943867,3.81191606695751,3533262.47572652,0.0,1.0
1984-12-19,30.5,31.25,30.37,31.25,282200,3.78092487942127,3.87389844202999,3.76480946190243,3.87389844202999,2276453.58595896,0.0,1.0
1984-12-20,30.75,30.75,30.5,30.75,187900,3.81191606695751,3.81191606695751,3.78092487942127,3.81191606695751,1515753.46846807,0.0,1.0
1984-12-21,30.25,30.5,30.25,30.5,248100,3.74993369188503,3.78092487942127,3.74993369188503,3.78092487942127,2001375.38864783,0.0,1.0
1984-12-24,30.37,30.5,30.25,30.5,76700,3.76480946190243,3.78092487942127,3.74993369188503,3.78092487942127,618724.273717406,0.0,1.0
1984-12-26,30.37,30.5,30.25,30.37,27900,3.76480946190243,3.78092487942127,3.74993369188503,3.76480946190243,225063.979618196,0.0,1.0
1984-12-27,30.12,30.37,30.12,30.37,31900,3.73381827436619,3.76480946190243,3.73381827436619,3.76480946190243,257331.216839443,0.0,1.0
1984-12-28,30.12,30.25,30.0,30.12,131100,3.73381827436619,3.74993369188503,3.71894250434879,3.73381827436619,1057558.69992636,0.0,1.0
1984-12-31,30.75,30.75,30.12,30.12,166000,3.81191606695751,3.81191606695751,3.73381827436619,3.73381827436619,1339090.34468174,0.0,1.0
1985-01-02,30.12,30.62,30.0,30.62,300600,3.73381827436619,3.79580064943867,3.71894250434879,3.79580064943867,2424882.87717669,0.0,1.0
1985-01-03,30.0,30.12,29.87,30.12,86100,3.71894250434879,3.73381827436619,3.70282708682995,3.73381827436619,694552.281187337,0.0,1.0
1985-01-04,29.87,30.0,29.87,29.87,218600,3.70282708682995,3.71894250434879,3.70282708682995,3.70282708682995,1763404.51414113,0.0,1.0
1985-01-07,30.0,30.12,29.87,29.87,153000,3.71894250434879,3.73381827436619,3.70282708682995,3.70282708682995,1234221.82371269,0.0,1.0
1985-01-08,30.12,30.25,30.0,30.12,116000,3.73381827436619,3.74993369188503,3.71894250434879,3.73381827436619,935749.879416155,0.0,1.0
1985-01-09,30.37,30.62,30.0,30.12,89100,3.76480946190243,3.79580064943867,3.71894250434879,3.73381827436619,718752.709103271,0.0,1.0
1985-01-10,30.5,30.62,30.37,30.37,411700,3.78092487942127,3.79580064943867,3.76480946190243,3.76480946190243,3321105.39099682,0.0,1.0
1985-01-11,30.25,30.5,30.25,30.37,163600,3.74993369188503,3.78092487942127,3.74993369188503,3.76480946190243,1319730.00234899,0.0,1.0
1985-01-14,30.37,30.37,30.12,30.37,147700,3.76480946190243,3.76480946190243,3.73381827436619,3.76480946190243,1191467.73439454,0.0,1.0
1985-01-15,30.37,30.37,30.25,30.37,543300,3.76480946190243,3.76480946190243,3.74993369188503,3.76480946190243,4382697.49557584,0.0,1.0
1985-01-16,30.25,30.5,30.12,30.37,191000,3.74993369188503,3.78092487942127,3.73381827436619,3.76480946190243,1540760.57731453,0.0,1.0
1985-01-17,30.0,30.25,30.0,30.12,146500,3.71894250434879,3.74993369188503,3.71894250434879,3.73381827436619,1181787.56322816,0.0,1.0
1985-01-18,30.12,30.25,29.87,30.12,220300,3.73381827436619,3.74993369188503,3.70282708682995,3.73381827436619,1777118.08996016,0.0,1.0
1985-01-21,30.0,30.12,29.87,30.0,313800,3.71894250434879,3.73381827436619,3.70282708682995,3.71894250434879,2531364.76000681,0.0,1.0
1985-01-22,30.0,30.62,30.0,30.0,521700,3.71894250434879,3.79580064943867,3.71894250434879,3.71894250434879,4208454.41458111,0.0,1.0
1985-01-23,30.25,30.37,30.12,30.25,232900,3.74993369188503,3.76480946190243,3.73381827436619,3.74993369188503,1878759.88720709,0.0,1.0
1985-01-24,30.0,30.37,30.0,30.25,791600,3.71894250434879,3.76480946190243,3.71894250434879,3.74993369188503,6385686.24608474,0.0,1.0
1985-01-25,30.12,30.37,30.12,30.12,483600,3.73381827436619,3.76480946190243,3.73381827436619,3.73381827436619,3901108.98004873,0.0,1.0
1985-01-28,30.0,30.25,30.0,30.12,375100,3.71894250434879,3.74993369188503,3.71894250434879,3.73381827436619,3025860.17042242,0.0,1.0
1985-01-29,30.25,30.25,30.0,30.25,250400,3.74993369188503,3.74993369188503,3.71894250434879,3.74993369188503,2019929.05005005,0.0,1.0
1985-01-30,30.25,30.37,30.12,30.25,1165000,3.74993369188503,3.76480946190243,3.73381827436619,3.74993369188503,9397832.84068812,0.0,1.0
1985-01-31,29.5,29.75,29.37,29.75,590600,3.65696012927631,3.68795131681255,3.64084471175747,3.68795131681255,4764257.57571709,0.0,1.0
1985-02-01,29.62,29.75,29.37,29.37,431200,3.67183589929371,3.68795131681255,3.64084471175747,3.64084471175747,3478408.1724504,0.0,1.0
1985-02-04,29.75,29.87,29.62,29.62,168500,3.68795131681255,3.70282708682995,3.67183589929371,3.67183589929371,1359257.36794502,0.0,1.0
1985-02-05,30.0,30.0,29.75,30.0,225800,3.71894250434879,3.71894250434879,3.68795131681255,3.71894250434879,1821485.54113938,0.0,1.0
1985-02-06,30.0,30.12,29.87,30.0,73000,3.71894250434879,3.73381827436619,3.70282708682995,3.71894250434879,588877.079287754,0.0,1.0
1985-02-07,30.5,30.5,30.0,30.0,489500,3.78092487942127,3.78092487942127,3.71894250434879,3.71894250434879,3948703.15495007,0.0,1.0
1985-02-08,30.37,30.37,30.25,30.37,228300,3.76480946190243,3.76480946190243,3.74993369188503,3.76480946190243,1841652.56440266,0.0,1.0
1985-02-11,30.12,30.37,30.12,30.25,157700,3.73381827436619,3.76480946190243,3.73381827436619,3.74993369188503,1272135.82744765,0.0,1.0
1985-02-12,30.12,30.25,30.12,30.12,149600,3.73381827436619,3.74993369188503,3.73381827436619,3.73381827436619,1206794.67207463,0.0,1.0
1985-02-13,30.62,30.62,30.12,30.25,995100,3.79580064943867,3.79580064943867,3.73381827436619,3.74993369188503,8027281.93971566,0.0,1.0
1985-02-14,30.75,30.75,30.62,30.62,152000,3.81191606695751,3.81191606695751,3.79580064943867,3.79580064943867,1226155.01440738,0.0,1.0
1985-02-15,30.87,30.87,30.62,30.75,489500,3.82679183697491,3.82679183697491,3.79580064943867,3.81191606695751,3948703.15495007,0.0,1.0
1985-02-19,30.75,30.87,30.62,30.87,276900,3.81191606695751,3.82679183697491,3.79580064943867,3.82679183697491,2233699.49664081,0.0,1.0
1985-02-20,30.62,30.87,30.5,30.62,277000,3.79580064943867,3.82679183697491,3.78092487942127,3.79580064943867,2234506.17757134,0.0,1.0
1985-02-21,30.75,30.75,30.5,30.5,3076000,3.81191606695751,3.81191606695751,3.78092487942127,3.78092487942127,24813505.4231388,0.0,1.0
1985-02-22,30.5,30.62,30.37,30.62,148700,3.78092487942127,3.79580064943867,3.76480946190243,3.79580064943867,1199534.54369985,0.0,1.0
1985-02-25,30.25,30.37,30.12,30.37,272300,3.74993369188503,3.76480946190243,3.73381827436619,3.76480946190243,2196592.17383637,0.0,1.0
1985-02-26,30.5,30.5,30.25,30.37,275000,3.78092487942127,3.78092487942127,3.74993369188503,3.76480946190243,2218372.55896072,0.0,1.0
1985-02-27,30.37,30.62,30.37,30.37,96000,3.76480946190243,3.79580064943867,3.76480946190243,3.76480946190243,774413.693309922,0.0,1.0
1985-02-28,30.5,30.5,30.25,30.37,130000,3.78092487942127,3.78092487942127,3.74993369188503,3.76480946190243,1048685.20969052,0.0,1.0
1985-03-01,30.75,30.75,30.37,30.5,514800,3.81191606695751,3.81191606695751,3.76480946190243,3.78092487942127,4152793.43037446,0.0,1.0
1985-03-04,30.62,30.75,30.5,30.75,163500,3.79580064943867,3.81191606695751,3.78092487942127,3.81191606695751,1318923.32141846,0.0,1.0
1985-03-05,30.62,30.62,30.5,30.62,136000,3.79580064943867,3.79580064943867,3.78092487942127,3.79580064943867,1097086.06552239,0.0,1.0
1985-03-06,30.5,30.5,30.37,30.5,110000,3.78092487942127,3.78092487942127,3.76480946190243,3.78092487942127,887349.023584286,0.0,1.0
1985-03-07,30.5,30.62,30.37,30.37,111100,3.78092487942127,3.79580064943867,3.76480946190243,3.76480946190243,896222.513820129,0.0,1.0
1985-03-08,30.75,30.75,30.5,30.62,303700,3.81191606695751,3.81191606695751,3.78092487942127,3.79580064943867,2449889.98602316,0.0,1.0
1985-03-11,30.62,30.87,30.62,30.62,103600,3.79580064943867,3.82679183697491,3.79580064943867,3.79580064943867,835721.444030291,0.0,1.0
1985-03-12,30.75,30.87,30.62,30.75,235300,3.81191606695751,3.82679183697491,3.79580064943867,3.81191606695751,1898120.22953984,0.0,1.0
1985-03-13,30.87,30.87,30.75,30.75,136800,3.82679183697491,3.82679183697491,3.81191606695751,3.81191606695751,1103539.51296664,0.0,1.0
1985-03-14,30.62,30.87,30.62,30.62,69100,3.79580064943867,3.82679183697491,3.79580064943867,3.79580064943867,557416.522997038,0.0,1.0
1985-03-15,30.62,30.87,30.62,30.75,177800,3.79580064943867,3.82679183697491,3.79580064943867,3.81191606695751,1434278.69448442,0.0,1.0
1985-03-18,30.75,30.87,30.75,30.87,135700,3.81191606695751,3.82679183697491,3.81191606695751,3.82679183697491,1094666.0227308,0.0,1.0
1985-03-19,30.87,30.87,30.62,30.87,324800,3.82679183697491,3.82679183697491,3.79580064943867,3.82679183697491,2620099.66236523,0.0,1.0
1985-03-20,30.87,30.87,30.75,30.87,136100,3.82679183697491,3.82679183697491,3.81191606695751,3.82679183697491,1097892.74645292,0.0,1.0
1985-03-21,30.75,30.87,30.75,30.87,158700,3.81191606695751,3.82679183697491,3.81191606695751,3.82679183697491,1280202.63675297,0.0,1.0
1985-03-22,30.87,30.87,30.75,30.87,251600,3.82679183697491,3.82679183697491,3.81191606695751,3.82679183697491,2029609.22121642,0.0,1.0
1985-03-25,31.0,31.0,30.75,30.75,125500,3.84290725449375,3.84290725449375,3.81191606695751,3.81191606695751,1012384.56781662,0.0,1.0
1985-03-26,31.12,31.25,31.0,31.0,82700,3.85778302451115,3.87389844202999,3.84290725449375,3.84290725449375,667125.129549276,0.0,1.0
1985-03-27,31.25,31.62,31.12,31.25,174400,3.87389844202999,3.91976539958363,3.85778302451115,3.87389844202999,1406851.54284636,0.0,1.0
1985-03-28,31.75,31.87,31.5,31.5,209500,3.93588081710247,3.95075658711987,3.90488962956623,3.90488962956623,1689996.5494628,0.0,1.0
1985-03-29,32.25,32.25,31.62,31.75,129300,3.99786319217495,3.99786319217495,3.91976539958363,3.93588081710247,1043038.4431768,0.0,1.0
1985-04-01,32.25,32.25,31.87,32.13,161900,3.99786319217495,3.99786319217495,3.95075658711987,3.98298742215756,1306016.42652996,0.0,1.0
1985-04-02,32.0,32.5,31.87,32.38,268800,3.96687200463871,4.02885437971119,3.95075658711987,4.0139786096938,2168358.34126778,0.0,1.0
1985-04-03,31.87,32.13,31.75,32.13,134600,3.95075658711987,3.98298742215756,3.93588081710247,3.98298742215756,1085792.53249495,0.0,1.0
1985-04-04,31.87,32.0,31.75,31.75,76200,3.95075658711987,3.96687200463871,3.93588081710247,3.93588081710247,614690.86906475,0.0,1.0
1985-04-08,32.13,32.38,32.13,32.38,96300,3.98298742215756,4.0139786096938,3.98298742215756,4.0139786096938,776833.736101515,0.0,1.0
1985-04-09,32.0,32.25,32.0,32.13,77900,3.96687200463871,3.99786319217495,3.96687200463871,3.98298742215756,628404.444883781,0.0,1.0
1985-04-10,32.13,32.25,32.0,32.25,58100,3.98298742215756,3.99786319217495,3.96687200463871,3.99786319217495,468681.620638609,0.0,1.0
1985-04-11,32.5,32.5,32.25,32.38,166500,4.02885437971119,4.02885437971119,3.99786319217495,4.0139786096938,1343123.7493344,0.0,1.0
1985-04-12,32.5,32.5,32.25,32.38,267200,4.02885437971119,4.02885437971119,3.99786319217495,4.0139786096938,2155451.44637928,0.0,1.0
1985-04-15,33.0,33.0,32.63,32.75,40100,4.09083675478367,4.09083675478367,4.04496979723004,4.05984556724743,323479.053142999,0.0,1.0
1985-04-16,33.13,33.25,32.88,32.88,235500,4.10695217230252,4.12182794231991,4.07596098476628,4.07596098476628,1899733.5914009,0.0,1.0
1985-04-17,32.88,33.13,32.75,33.13,112600,4.07596098476628,4.10695217230252,4.05984556724743,4.10695217230252,908322.727778096,0.0,1.0
1985-04-18,32.88,33.0,32.63,32.88,119100,4.07596098476628,4.09083675478367,4.04496979723004,4.07596098476628,960756.988262621,0.0,1.0
1985-04-19,32.88,33.0,32.63,32.88,204200,4.07596098476628,4.09083675478367,4.04496979723004,4.07596098476628,1647242.46014465,0.0,1.0
1985-04-22,33.0,33.13,32.88,32.88,81800,4.09083675478367,4.10695217230252,4.07596098476628,4.07596098476628,659865.001174496,0.0,1.0
1985-04-23,33.25,33.38,32.88,33.0,260300,4.12182794231991,4.13794335983876,4.07596098476628,4.09083675478367,2099790.46217263,0.0,1.0
1985-04-24,33.38,33.38,33.25,33.38,29200,4.13794335983876,4.13794335983876,4.12182794231991,4.13794335983876,235550.831715101,0.0,1.0
1985-04-25,33.5,33.5,33.25,33.25,51900,4.15281912985615,4.15281912985615,4.12182794231991,4.12182794231991,418667.402945677,0.0,1.0
1985-04-26,33.25,33.63,33.25,33.5,148400,4.12182794231991,4.168934547375,4.12182794231991,4.15281912985615,1197114.50090826,0.0,1.0
1985-04-29,32.88,33.25,32.88,33.13,93800,4.07596098476628,4.12182794231991,4.07596098476628,4.10695217230252,756666.712838236,0.0,1.0
1985-04-30,32.88,33.0,32.75,32.88,141500,4.07596098476628,4.09083675478367,4.05984556724743,4.07596098476628,1141453.5167016,0.0,1.0
1985-05-01,32.5,32.88,32.5,32.75,831500,4.02885437971119,4.07596098476628,4.02885437971119,4.05984556724743,6707551.93736667,0.0,1.0
1985-05-02,32.25,32.38,32.0,32.0,668900,3.99786319217495,4.0139786096938,3.96687200463871,3.96687200463871,5395888.74432299,0.0,1.0
1985-05-03,32.25,32.38,32.25,32.25,135600,3.99786319217495,4.0139786096938,3.99786319217495,3.99786319217495,1093859.34180027,0.0,1.0
1985-05-06,32.25,32.25,32.0,32.13,521500,3.99786319217495,3.99786319217495,3.96687200463871,3.98298742215756,4206841.05272005,0.0,1.0
1985-05-07,32.38,32.5,32.13,32.25,132300,4.0139786096938,4.02885437971119,3.98298742215756,3.99786319217495,1067238.87109274,0.0,1.0
1985-05-08,32.5,32.5,32.38,32.38,96100,4.02885437971119,4.02885437971119,4.0139786096938,4.0139786096938,775220.374240454,0.0,1.0
1985-05-09,32.63,32.63,32.25,32.5,202400,4.04496979723004,4.04496979723004,3.99786319217495,4.02885437971119,1632722.20339508,0.0,1.0
1985-05-10,32.88,32.88,32.63,32.75,93300,4.07596098476628,4.07596098476628,4.04496979723004,4.05984556724743,752633.30818558,0.0,1.0
1985-05-13,33.0,33.0,32.75,32.75,91500,4.09083675478367,4.09083675478367,4.05984556724743,4.05984556724743,738113.05143602,0.0,1.0
1985-05-14,33.0,33.25,32.88,33.13,605500,4.09083675478367,4.12182794231991,4.07596098476628,4.10695217230252,4884453.03436623,0.0,1.0
1985-05-15,33.13,33.38,32.88,32.88,88100,4.10695217230252,4.13794335983876,4.07596098476628,4.07596098476628,710685.899797959,0.0,1.0
1985-05-16,33.63,33.75,33.25,33.38,339700,4.168934547375,4.18381031739239,4.12182794231991,4.13794335983876,2740295.12101438,0.0,1.0
1985-05-17,35.0,35.5,33.63,33.75,254600,4.33876625507359,4.40074863014607,4.168934547375,4.18381031739239,2053809.64913236,0.0,1.0
1985-05-20,34.5,35.13,34.5,34.88,464800,4.27678388000111,4.35488167259244,4.27678388000111,4.3238904850562,3749452.96510887,0.0,1.0
1985-05-21,34.25,34.5,34.0,34.5,136400,4.24579269246487,4.27678388000111,4.21480150492863,4.27678388000111,1100312.78924451,0.0,1.0
1985-05-22,34.13,34.25,33.88,34.25,115000,4.23091692244748,4.24579269246487,4.19992573491124,4.24579269246487,927683.070110844,0.0,1.0
1985-05-23,34.25,34.38,34.0,34.13,69200,4.24579269246487,4.26190810998372,4.21480150492863,4.23091692244748,558223.203927569,0.0,1.0
1985-05-24,34.88,34.88,34.13,34.13,329600,4.3238904850562,4.3238904850562,4.23091692244748,4.23091692244748,2658820.34703073,0.0,1.0
1985-05-28,34.75,35.0,34.63,34.88,159800,4.30777506753735,4.33876625507359,4.29289929751996,4.3238904850562,1289076.12698881,0.0,1.0
1985-05-29,34.75,34.88,34.75,34.75,59700,4.30777506753735,4.3238904850562,4.30777506753735,4.30777506753735,481588.515527108,0.0,1.0
1985-05-30,34.75,35.0,34.75,34.75,77000,4.30777506753735,4.33876625507359,4.30777506753735,4.30777506753735,621144.316509,0.0,1.0
1985-05-31,35.5,35.5,34.75,34.88,357700,4.40074863014607,4.40074863014607,4.30777506753735,4.3238904850562,2885497.68850999,0.0,1.0
1985-06-03,36.0,36.0,35.63,35.75,172400,4.46273100521855,4.46273100521855,4.41686404766492,4.43173981768231,1390717.92423574,0.0,1.0
1985-06-04,35.75,36.0,35.75,36.0,270200,4.43173981768231,4.46273100521855,4.43173981768231,4.46273100521855,2179651.87429522,0.0,1.0
1985-06-05,35.88,36.0,35.75,36.0,430000,4.44785523520116,4.46273100521855,4.43173981768231,4.46273100521855,3468728.00128402,0.0,1.0
1985-06-06,35.88,36.0,35.75,35.75,138700,4.44785523520116,4.46273100521855,4.43173981768231,4.43173981768231,1118866.45064673,0.0,1.0
1985-06-07,36.0,36.0,35.88,35.88,84800,4.46273100521855,4.46273100521855,4.44785523520116,4.44785523520116,684065.429090431,0.0,1.0
1985-06-10,36.0,36.0,35.75,36.0,103800,4.46273100521855,4.46273100521855,4.43173981768231,4.46273100521855,837334.805891354,0.0,1.0
1985-06-11,36.38,36.63,36.0,36.0,162400,4.50983761027364,4.54082879780988,4.46273100521855,4.46273100521855,1310049.83118262,0.0,1.0
1985-06-12,36.63,36.75,36.25,36.38,147300,4.54082879780988,4.55570456782727,4.49372219275479,4.50983761027364,1188241.01067241,0.0,1.0
1985-06-13,36.38,36.88,36.38,36.88,100900,4.50983761027364,4.57181998534612,4.50983761027364,4.57181998534612,813941.058905949,0.0,1.0
1985-06-14,37.38,37.38,36.5,36.5,96400,4.6338023604186,4.6338023604186,4.52471338029103,4.52471338029103,777640.417032046,0.0,1.0
1985-06-17,36.88,37.5,36.88,37.25,459400,4.57181998534612,4.64867813043599,4.57181998534612,4.61768694289975,3705892.19486019,0.0,1.0
1985-06-18,37.13,37.25,37.0,37.0,127400,4.60281117288236,4.61768694289975,4.58669575536351,4.58669575536351,1027711.50549671,0.0,1.0
1985-06-19,37.0,37.25,37.0,37.0,219400,4.58669575536351,4.61768694289975,4.58669575536351,4.58669575536351,1769857.96158539,0.0,1.0
1985-06-20,37.0,37.13,37.0,37.0,54800,4.58669575536351,4.60281117288236,4.58669575536351,4.58669575536351,442061.149931081,0.0,1.0
1985-06-21,37.75,37.75,37.0,37.0,169800,4.67966931797223,4.67966931797223,4.58669575536351,4.58669575536351,1369744.22004192,0.0,1.0
1985-06-24,37.5,37.63,37.25,37.63,101500,4.64867813043599,4.66479354795484,4.61768694289975,4.66479354795484,818781.144489137,0.0,1.0
1985-06-25,36.88,37.38,36.88,37.25,156100,4.57181998534612,4.6338023604186,4.57181998534612,4.61768694289975,1259228.93255915,0.0,1.0
1985-06-26,36.63,36.88,36.5,36.88,173300,4.54082879780988,4.57181998534612,4.52471338029103,4.57181998534612,1397978.05261051,0.0,1.0
1985-06-27,36.88,36.88,36.5,36.75,101700,4.57181998534612,4.57181998534612,4.52471338029103,4.55570456782727,820394.506350198,0.0,1.0
1985-06-28,37.13,37.13,36.75,36.88,100600,4.60281117288236,4.60281117288236,4.55570456782727,4.57181998534612,811521.016114355,0.0,1.0
1985-07-01,37.38,37.38,36.88,37.0,227400,4.6338023604186,4.6338023604186,4.57181998534612,4.58669575536351,1834392.43602788,0.0,1.0
1985-07-02,37.5,37.75,37.5,37.5,56900,4.64867813043599,4.67966931797223,4.64867813043599,4.64867813043599,459001.449472235,0.0,1.0
1985-07-03,37.75,37.75,37.5,37.63,52800,4.67966931797223,4.67966931797223,4.64867813043599,4.66479354795484,425927.531320457,0.0,1.0
1985-07-05,38.0,38.0,37.63,37.75,44100,4.71066050550847,4.71066050550847,4.66479354795484,4.67966931797223,355746.290364246,0.0,1.0
1985-07-08,37.25,37.75,37.0,37.75,233300,4.61768694289975,4.67966931797223,4.58669575536351,4.67966931797223,1881986.61092922,0.0,1.0
1985-07-09,37.25,37.5,37.13,37.13,199200,4.61768694289975,4.64867813043599,4.60281117288236,4.60281117288236,1606908.41361809,0.0,1.0
1985-07-10,37.63,37.88,37.25,37.25,69700,4.66479354795484,4.69578473549108,4.61768694289975,4.61768694289975,562256.608580224,0.0,1.0
1985-07-11,37.5,37.88,37.25,37.38,85800,4.64867813043599,4.69578473549108,4.61768694289975,4.6338023604186,692132.238395743,0.0,1.0
1985-07-12,37.38,37.5,37.25,37.38,111400,4.6338023604186,4.64867813043599,4.61768694289975,4.6338023604186,898642.556611721,0.0,1.0
1985-07-15,37.13,37.5,37.0,37.25,257900,4.60281117288236,4.64867813043599,4.58669575536351,4.61768694289975,2080430.11983988,0.0,1.0
1985-07-16,37.25,37.38,37.13,37.13,89100,4.61768694289975,4.6338023604186,4.60281117288236,4.60281117288236,718752.709103272,0.0,1.0
1985-07-17,37.38,37.38,37.25,37.38,226000,4.6338023604186,4.6338023604186,4.61768694289975,4.6338023604186,1823098.90300044,0.0,1.0
1985-07-18,37.25,37.38,37.25,37.25,71400,4.61768694289975,4.6338023604186,4.61768694289975,4.61768694289975,575970.184399255,0.0,1.0
1985-07-19,37.25,37.25,37.0,37.25,250800,4.61768694289975,4.61768694289975,4.58669575536351,4.61768694289975,2023155.77377217,0.0,1.0
1985-07-22,36.75,37.0,36.63,37.0,253000,4.55570456782727,4.58669575536351,4.54082879780988,4.58669575536351,2040902.75424386,0.0,1.0
1985-07-23,34.38,36.5,33.63,36.5,365900,4.26190810998372,4.52471338029103,4.168934547375,4.52471338029103,2951645.52481355,0.0,1.0
1985-07-24,34.75,35.13,34.25,34.25,423900,4.30777506753735,4.35488167259244,4.24579269246487,4.24579269246487,3419520.46452163,0.0,1.0
1985-07-25,35.0,35.25,34.75,34.75,367400,4.33876625507359,4.36975744260983,4.30777506753735,4.30777506753735,2963745.73877152,0.0,1.0
1985-07-26,34.5,34.75,34.13,34.75,182500,4.27678388000111,4.30777506753735,4.23091692244748,4.30777506753735,1472192.69821938,0.0,1.0
1985-07-29,33.38,34.0,33.38,34.0,230500,4.13794335983876,4.21480150492863,4.13794335983876,4.21480150492863,1859399.54487434,0.0,1.0
1985-07-30,33.63,33.63,32.75,32.75,586200,4.168934547375,4.168934547375,4.05984556724743,4.05984556724743,4728763.61477371,0.0,1.0
1985-07-31,34.0,34.13,33.5,33.63,951700,4.21480150492863,4.23091692244748,4.15281912985615,4.168934547375,7677182.41586514,0.0,1.0
1985-08-01,33.75,34.0,33.63,33.75,545800,4.18381031739239,4.21480150492863,4.168934547375,4.18381031739239,4402864.51883912,0.0,1.0
1985-08-02,33.5,33.88,33.5,33.75,75700,4.15281912985615,4.19992573491124,4.15281912985615,4.18381031739239,610657.464412095,0.0,1.0
1985-08-05,33.5,33.75,33.25,33.5,113100,4.15281912985615,4.18381031739239,4.12182794231991,4.15281912985615,912356.132430753,0.0,1.0
1985-08-06,33.38,33.75,33.38,33.63,283000,4.13794335983876,4.18381031739239,4.13794335983876,4.168934547375,2282907.03340321,0.0,1.0
1985-08-07,33.0,33.5,33.0,33.38,316100,4.09083675478367,4.15281912985615,4.09083675478367,4.13794335983876,2549918.42140903,0.0,1.0
1985-08-08,33.5,33.5,33.0,33.0,144600,4.15281912985615,4.15281912985615,4.09083675478367,4.09083675478367,1166460.62554807,0.0,1.0
1985-08-09,33.63,33.88,33.25,33.63,72800,4.168934547375,4.19992573491124,4.12182794231991,4.168934547375,587263.717426691,0.0,1.0
1985-08-12,33.88,34.13,33.75,33.88,238500,4.19992573491124,4.23091692244748,4.18381031739239,4.19992573491124,1923934.01931684,0.0,1.0
1985-08-13,33.5,34.0,33.38,33.88,175600,4.15281912985615,4.21480150492863,4.13794335983876,4.19992573491124,1416531.71401273,0.0,1.0
1985-08-14,33.63,33.75,33.5,33.63,53600,4.168934547375,4.18381031739239,4.15281912985615,4.168934547375,432380.978764706,0.0,1.0
1985-08-15,33.38,33.63,33.38,33.63,35400,4.13794335983876,4.168934547375,4.13794335983876,4.168934547375,285565.049408034,0.0,1.0
1985-08-16,33.25,33.5,33.25,33.38,123800,4.12182794231991,4.15281912985615,4.12182794231991,4.13794335983876,998670.991997588,0.0,1.0
1985-08-19,33.63,33.75,33.25,33.25,90000,4.168934547375,4.18381031739239,4.12182794231991,4.12182794231991,726012.837478052,0.0,1.0
1985-08-20,33.88,33.88,33.63,33.63,196300,4.19992573491124,4.19992573491124,4.168934547375,4.168934547375,1583514.66663268,0.0,1.0
1985-08-21,34.38,34.38,33.75,33.75,208400,4.26190810998372,4.26190810998372,4.18381031739239,4.18381031739239,1681123.05922696,0.0,1.0
1985-08-22,35.0,35.0,34.5,34.5,132500,4.33876625507359,4.33876625507359,4.27678388000111,4.27678388000111,1068852.2329538,0.0,1.0
1985-08-23,34.75,35.0,34.63,35.0,120400,4.30777506753735,4.33876625507359,4.29289929751996,4.33876625507359,971243.840359528,0.0,1.0
1985-08-26,34.75,34.88,34.5,34.75,79100,4.30777506753735,4.3238904850562,4.27678388000111,4.30777506753735,638084.616050155,0.0,1.0
1985-08-27,34.75,34.88,34.63,34.75,79500,4.30777506753735,4.3238904850562,4.29289929751996,4.30777506753735,641311.339772279,0.0,1.0
1985-08-28,34.38,34.5,34.25,34.5,69000,4.26190810998372,4.27678388000111,4.24579269246487,4.27678388000111,556609.842066506,0.0,1.0
1985-08-29,34.75,34.75,34.25,34.25,239600,4.30777506753735,4.30777506753735,4.24579269246487,4.24579269246487,1932807.50955268,0.0,1.0
1985-08-30,34.88,34.88,34.75,34.75,188600,4.3238904850562,4.3238904850562,4.30777506753735,4.30777506753735,1521400.23498178,0.0,1.0
1985-09-03,34.38,34.75,34.38,34.75,144400,4.26190810998372,4.30777506753735,4.26190810998372,4.30777506753735,1164847.26368701,0.0,1.0
1985-09-04,34.0,34.63,34.0,34.5,68100,4.21480150492863,4.29289929751996,4.21480150492863,4.27678388000111,549349.713691726,0.0,1.0
1985-09-05,34.25,34.25,34.0,34.0,164600,4.24579269246487,4.24579269246487,4.21480150492863,4.21480150492863,1327796.8116543,0.0,1.0
1985-09-06,34.25,34.5,34.13,34.38,89600,4.24579269246487,4.27678388000111,4.23091692244748,4.26190810998372,722786.113755928,0.0,1.0
1985-09-09,34.25,34.38,34.13,34.13,189500,4.24579269246487,4.26190810998372,4.23091692244748,4.23091692244748,1528660.36335657,0.0,1.0
1985-09-10,34.13,34.25,34.0,34.13,235500,4.23091692244748,4.24579269246487,4.21480150492863,4.23091692244748,1899733.5914009,0.0,1.0
1985-09-11,33.63,34.0,33.63,33.88,438000,4.168934547375,4.21480150492863,4.168934547375,4.19992573491124,3533262.47572652,0.0,1.0
1985-09-12,32.63,33.63,32.63,33.63,358900,4.04496979723004,4.168934547375,4.04496979723004,4.168934547375,2895177.85967636,0.0,1.0
1985-09-13,32.38,33.5,32.13,32.63,161500,4.0139786096938,4.15281912985615,3.98298742215756,4.04496979723004,1302789.70280784,0.0,1.0
1985-09-16,33.25,33.25,32.38,32.38,115000,4.12182794231991,4.12182794231991,4.0139786096938,4.0139786096938,927683.070110845,0.0,1.0
1985-09-17,33.63,33.75,33.25,33.25,226800,4.168934547375,4.18381031739239,4.12182794231991,4.12182794231991,1829552.35044469,0.0,1.0
1985-09-18,33.75,34.0,33.5,33.5,117000,4.18381031739239,4.21480150492863,4.15281912985615,4.15281912985615,943816.688721468,0.0,1.0
1985-09-19,33.75,33.88,33.63,33.88,36400,4.18381031739239,4.19992573491124,4.168934547375,4.19992573491124,293631.858713346,0.0,1.0
1985-09-20,33.75,33.88,33.63,33.88,99600,4.18381031739239,4.19992573491124,4.168934547375,4.19992573491124,803454.206809045,0.0,1.0
1985-09-23,33.63,34.0,33.63,33.88,167000,4.168934547375,4.21480150492863,4.168934547375,4.19992573491124,1347157.15398705,0.0,1.0
1985-09-24,33.75,33.88,33.63,33.63,133500,4.18381031739239,4.19992573491124,4.168934547375,4.168934547375,1076919.04225911,0.0,1.0
1985-09-25,33.75,33.88,33.75,33.75,296300,4.18381031739239,4.19992573491124,4.18381031739239,4.18381031739239,2390195.59716385,0.0,1.0
1985-09-26,33.5,33.75,33.38,33.75,151500,4.15281912985615,4.18381031739239,4.13794335983876,4.18381031739239,1222121.60975472,0.0,1.0
1985-09-30,33.75,33.75,33.5,33.63,136500,4.18381031739239,4.18381031739239,4.15281912985615,4.168934547375,1101119.47017505,0.0,1.0
1985-10-01,34.13,34.13,33.63,33.75,64800,4.23091692244748,4.23091692244748,4.168934547375,4.18381031739239,522729.242984197,0.0,1.0
1985-10-02,34.25,34.38,34.13,34.25,152200,4.24579269246487,4.26190810998372,4.23091692244748,4.24579269246487,1227768.37626844,0.0,1.0
1985-10-03,34.13,34.5,34.0,34.25,86400,4.23091692244748,4.27678388000111,4.21480150492863,4.24579269246487,696972.32397893,0.0,1.0
1985-10-04,34.5,34.5,34.13,34.25,82400,4.27678388000111,4.27678388000111,4.23091692244748,4.24579269246487,664705.086757683,0.0,1.0
1985-10-07,34.38,34.63,33.5,34.25,128200,4.26190810998372,4.29289929751996,4.15281912985615,4.24579269246487,1034164.95294096,0.0,1.0
1985-10-08,34.5,34.63,34.25,34.25,121400,4.27678388000111,4.29289929751996,4.24579269246487,4.24579269246487,979310.649664839,0.0,1.0
1985-10-09,34.38,34.5,34.25,34.38,67100,4.26190810998372,4.27678388000111,4.24579269246487,4.26190810998372,541282.904386414,0.0,1.0
1985-10-10,34.38,34.38,34.25,34.38,54600,4.26190810998372,4.26190810998372,4.24579269246487,4.26190810998372,440447.788070018,0.0,1.0
1985-10-11,34.5,34.5,34.25,34.38,90600,4.27678388000111,4.27678388000111,4.24579269246487,4.26190810998372,730852.923061239,0.0,1.0
1985-10-14,34.5,34.75,34.38,34.5,178700,4.27678388000111,4.30777506753735,4.26190810998372,4.27678388000111,1441538.8228592,0.0,1.0
1985-10-15,34.13,34.5,34.0,34.38,65100,4.23091692244748,4.27678388000111,4.21480150492863,4.26190810998372,525149.285775791,0.0,1.0
1985-10-16,34.13,34.38,34.13,34.25,288100,4.23091692244748,4.26190810998372,4.23091692244748,4.24579269246487,2324047.7608603,0.0,1.0
1985-10-17,34.25,34.25,34.13,34.13,39400,4.24579269246487,4.24579269246487,4.23091692244748,4.23091692244748,317832.286629281,0.0,1.0
1985-10-18,34.25,34.5,34.13,34.25,158100,4.24579269246487,4.27678388000111,4.23091692244748,4.24579269246487,1275362.55116978,0.0,1.0
1985-10-21,34.63,34.63,34.25,34.38,93200,4.29289929751996,4.29289929751996,4.24579269246487,4.26190810998372,751826.627255049,0.0,1.0
1985-10-22,35.0,35.13,34.38,34.63,205000,4.33876625507359,4.35488167259244,4.26190810998372,4.29289929751996,1653695.9075889,0.0,1.0
1985-10-23,35.0,35.13,34.75,35.13,1000000,4.33876625507359,4.35488167259244,4.30777506753735,4.35488167259244,8066809.30531169,0.0,1.0
1985-10-24,35.13,35.38,34.88,34.88,171400,4.35488167259244,4.38587286012868,4.3238904850562,4.3238904850562,1382651.11493042,0.0,1.0
1985-10-25,35.5,35.63,35.13,35.13,310400,4.40074863014607,4.41686404766492,4.35488167259244,4.35488167259244,2503937.60836875,0.0,1.0
1985-10-28,35.5,35.75,35.5,35.75,3510000,4.40074863014607,4.43173981768231,4.40074863014607,4.43173981768231,28314500.661644,0.0,1.0
1985-10-29,35.75,35.75,35.25,35.38,336300,4.43173981768231,4.43173981768231,4.36975744260983,4.38587286012868,2712867.96937632,0.0,1.0
1985-10-30,36.0,36.25,36.0,36.0,119300,4.46273100521855,4.49372219275479,4.46273100521855,4.46273100521855,962370.350123685,0.0,1.0
1985-10-31,35.38,35.75,35.25,35.38,531800,4.38587286012868,4.43173981768231,4.36975744260983,4.38587286012868,4289929.18856475,0.0,1.0
1985-11-01,35.25,35.5,35.13,35.38,233200,4.36975744260983,4.40074863014607,4.35488167259244,4.38587286012868,1881179.92999869,0.0,1.0
1985-11-04,34.75,35.38,34.75,35.25,100900,4.30777506753735,4.38587286012868,4.30777506753735,4.36975744260983,813941.05890595,0.0,1.0
1985-11-05,34.75,35.0,34.75,34.75,61700,4.30777506753735,4.33876625507359,4.30777506753735,4.30777506753735,497722.134137731,0.0,1.0
1985-11-06,34.38,34.88,34.25,34.75,70500,4.26190810998372,4.3238904850562,4.24579269246487,4.30777506753735,568710.056024474,0.0,1.0
1985-11-07,34.63,34.63,34.38,34.38,233700,4.29289929751996,4.29289929751996,4.26190810998372,4.26190810998372,1885213.33465134,0.0,1.0
1985-11-08,34.75,34.75,34.5,34.5,31800,4.30777506753735,4.30777506753735,4.27678388000111,4.27678388000111,256524.535908912,0.0,1.0
1985-11-11,35.5,35.5,34.75,34.75,234600,4.40074863014607,4.40074863014607,4.30777506753735,4.30777506753735,1892473.46302612,0.0,1.0
1985-11-12,35.5,36.0,35.38,36.0,133400,4.40074863014607,4.46273100521855,4.38587286012868,4.46273100521855,1076112.36132858,0.0,1.0
1985-11-13,35.5,35.88,35.38,35.38,138000,4.40074863014607,4.44785523520116,4.38587286012868,4.38587286012868,1113219.68413301,0.0,1.0
1985-11-14,35.63,35.88,35.25,35.38,245700,4.41686404766492,4.44785523520116,4.36975744260983,4.38587286012868,1982015.04631508,0.0,1.0
1985-11-15,35.63,35.75,35.5,35.63,62600,4.41686404766492,4.43173981768231,4.40074863014607,4.41686404766492,504982.262512511,0.0,1.0
1985-11-18,35.88,35.88,35.38,35.38,106200,4.44785523520116,4.44785523520116,4.38587286012868,4.38587286012868,856695.148224101,0.0,1.0
1985-11-19,35.75,36.0,35.75,35.88,117900,4.43173981768231,4.46273100521855,4.43173981768231,4.44785523520116,951076.817096249,0.0,1.0
1985-11-20,35.75,35.88,35.5,35.88,97600,4.43173981768231,4.44785523520116,4.40074863014607,4.44785523520116,787320.588198421,0.0,1.0
1985-11-21,36.25,36.5,35.0,36.0,124100,4.49372219275479,4.52471338029103,4.33876625507359,4.46273100521855,1001091.03478918,0.0,1.0
1985-11-22,36.5,36.5,36.13,36.13,62100,4.52471338029103,4.52471338029103,4.4788464227374,4.4788464227374,500948.857859856,0.0,1.0
1985-11-25,36.25,36.5,36.25,36.38,84700,4.49372219275479,4.52471338029103,4.49372219275479,4.50983761027364,683258.7481599,0.0,1.0
1985-11-26,36.25,36.25,36.13,36.25,160400,4.49372219275479,4.49372219275479,4.4788464227374,4.49372219275479,1293916.212572,0.0,1.0
1985-11-27,36.25,36.38,36.25,36.25,167100,4.49372219275479,4.50983761027364,4.49372219275479,4.49372219275479,1347963.83491758,0.0,1.0
1985-11-29,36.5,36.63,36.38,36.5,91700,4.52471338029103,4.54082879780988,4.50983761027364,4.52471338029103,739726.413297082,0.0,1.0
1985-12-02,36.38,36.63,36.25,36.5,213900,4.50983761027364,4.54082879780988,4.49372219275479,4.52471338029103,1725490.51040617,0.0,1.0
1985-12-03,36.25,36.5,36.25,36.5,151400,4.49372219275479,4.52471338029103,4.49372219275479,4.52471338029103,1221314.92882419,0.0,1.0
1985-12-04,36.63,36.63,36.25,36.5,81600,4.54082879780988,4.54082879780988,4.49372219275479,4.52471338029103,658251.639313433,0.0,1.0
1985-12-05,36.38,36.63,36.13,36.5,136700,4.50983761027364,4.54082879780988,4.4788464227374,4.52471338029103,1102732.83203611,0.0,1.0
1985-12-06,36.38,36.5,36.13,36.25,111600,4.50983761027364,4.52471338029103,4.4788464227374,4.49372219275479,900255.918472784,0.0,1.0
1985-12-09,36.75,37.0,36.38,36.5,284900,4.55570456782727,4.58669575536351,4.50983761027364,4.52471338029103,2298233.9710833,0.0,1.0
1985-12-10,37.0,37.13,36.75,36.88,111200,4.58669575536351,4.60281117288236,4.55570456782727,4.57181998534612,897029.19475066,0.0,1.0
1985-12-11,37.38,37.5,37.0,37.25,95200,4.6338023604186,4.64867813043599,4.58669575536351,4.61768694289975,767960.245865672,0.0,1.0
1985-12-12,37.25,37.5,36.75,37.5,83500,4.61768694289975,4.64867813043599,4.55570456782727,4.64867813043599,673578.576993526,0.0,1.0
1985-12-13,37.38,37.5,37.25,37.38,64400,4.6338023604186,4.64867813043599,4.61768694289975,4.6338023604186,519502.519262072,0.0,1.0
1985-12-16,38.25,38.5,37.5,37.75,320100,4.74165169304471,4.77264288058095,4.64867813043599,4.67966931797223,2582185.65863027,0.0,1.0
1985-12-17,38.5,38.75,37.38,38.25,318500,4.77264288058095,4.80363406811719,4.6338023604186,4.74165169304471,2569278.76374177,0.0,1.0
1985-12-18,38.0,38.5,38.0,38.5,136800,4.71066050550847,4.77264288058095,4.71066050550847,4.77264288058095,1103539.51296664,0.0,1.0
1985-12-19,38.25,38.25,37.75,38.13,277700,4.74165169304471,4.74165169304471,4.67966931797223,4.72677592302732,2240152.94408506,0.0,1.0
1985-12-20,38.63,38.63,38.0,38.38,215100,4.7887582980998,4.7887582980998,4.71066050550847,4.75776711056356,1735170.68157254,0.0,1.0
1985-12-23,38.75,38.75,38.25,38.5,362100,4.80363406811719,4.80363406811719,4.74165169304471,4.77264288058095,2920991.64945336,0.0,1.0
1985-12-24,38.38,38.63,38.0,38.38,64100,4.75776711056356,4.7887582980998,4.71066050550847,4.75776711056356,517082.476470479,0.0,1.0
1985-12-26,38.5,38.63,38.38,38.5,22600,4.77264288058095,4.7887582980998,4.75776711056356,4.77264288058095,182309.890300044,0.0,1.0
1985-12-27,38.75,38.88,38.5,38.5,41400,4.80363406811719,4.81974948563604,4.77264288058095,4.77264288058095,333965.905239904,0.0,1.0
1985-12-30,38.63,38.75,38.5,38.75,214700,4.7887582980998,4.80363406811719,4.77264288058095,4.80363406811719,1731943.95785042,0.0,1.0
1985-12-31,39.5,39.63,38.5,38.75,241300,4.89660763072591,4.91272304824476,4.77264288058095,4.80363406811719,1946521.08537171,0.0,1.0
1986-01-02,39.5,39.75,39.5,39.63,253900,4.89660763072591,4.92759881826215,4.89660763072591,4.91272304824476,2048162.88261864,0.0,1.0
1986-01-03,39.63,39.75,39.38,39.5,118400,4.91272304824476,4.92759881826215,4.88173186070852,4.89660763072591,955110.221748903,0.0,1.0
1986-01-06,39.75,39.88,39.5,39.75,127900,4.92759881826215,4.943714235781,4.89660763072591,4.92759881826215,1031744.91014937,0.0,1.0
1986-01-07,40.88,40.88,39.88,39.88,271600,5.06767898592596,5.06767898592596,4.943714235781,4.943714235781,2190945.40732265,0.0,1.0
1986-01-08,40.0,40.88,39.25,40.88,268000,4.95859000579839,5.06767898592596,4.86561644318967,5.06767898592596,2161904.89382353,0.0,1.0
1986-01-09,38.63,39.5,38.38,39.25,319100,4.7887582980998,4.89660763072591,4.75776711056356,4.86561644318967,2574118.84932496,0.0,1.0
1986-01-10,38.88,39.13,38.63,38.75,87300,4.81974948563604,4.85074067317228,4.7887582980998,4.80363406811719,704232.45235371,0.0,1.0
1986-01-13,38.25,38.88,37.88,38.75,187100,4.74165169304471,4.81974948563604,4.69578473549108,4.80363406811719,1509300.02102382,0.0,1.0
1986-01-14,38.0,38.38,37.75,38.38,313500,4.71066050550847,4.75776711056356,4.67966931797223,4.75776711056356,2528944.71721522,0.0,1.0
1986-01-15,38.13,38.13,37.63,37.75,74300,4.72677592302732,4.72677592302732,4.66479354795484,4.67966931797223,599363.931384658,0.0,1.0
1986-01-16,38.13,38.25,37.75,38.0,109400,4.72677592302732,4.74165169304471,4.67966931797223,4.71066050550847,882508.938001098,0.0,1.0
1986-01-17,38.0,38.25,37.75,37.88,148700,4.71066050550847,4.74165169304471,4.67966931797223,4.69578473549108,1199534.54369985,0.0,1.0
1986-01-20,38.38,38.38,37.88,38.13,83600,4.75776711056356,4.75776711056356,4.69578473549108,4.72677592302732,674385.257924057,0.0,1.0
1986-01-21,38.25,38.63,38.0,38.38,219200,4.74165169304471,4.7887582980998,4.71066050550847,4.75776711056356,1768244.59972432,0.0,1.0
1986-01-22,37.88,38.5,37.88,38.38,187100,4.69578473549108,4.77264288058095,4.69578473549108,4.75776711056356,1509300.02102382,0.0,1.0
1986-01-23,38.0,38.13,37.88,37.88,139800,4.71066050550847,4.72677592302732,4.69578473549108,4.69578473549108,1127739.94088257,0.0,1.0
1986-01-24,38.75,38.75,38.0,38.13,325800,4.80363406811719,4.80363406811719,4.71066050550847,4.72677592302732,2628166.47167055,0.0,1.0
1986-01-27,39.38,39.5,38.75,39.0,92600,4.88173186070852,4.89660763072591,4.80363406811719,4.83462525565343,746986.541671862,0.0,1.0
1986-01-28,39.88,40.5,39.88,40.0,444100,4.943714235781,5.02057238087087,4.943714235781,4.95859000579839,3582470.01248892,0.0,1.0
1986-01-29,40.25,40.38,39.88,39.88,368400,4.98958119333463,5.00569661085348,4.943714235781,4.943714235781,2971812.54807683,0.0,1.0
1986-01-30,40.25,40.63,40.13,40.38,299700,4.98958119333463,5.03668779838972,4.97470542331724,5.00569661085348,2417622.74880191,0.0,1.0
1986-01-31,40.38,40.38,39.75,40.0,383900,5.00569661085348,5.00569661085348,4.92759881826215,4.95859000579839,3096848.09230916,0.0,1.0
1986-02-03,40.88,40.88,40.25,40.38,167200,5.06767898592596,5.06767898592596,4.98958119333463,5.00569661085348,1348770.51584811,0.0,1.0
1986-02-04,40.75,41.0,40.38,41.0,270100,5.05156356840711,5.08255475594335,5.00569661085348,5.08255475594335,2178845.19336469,0.0,1.0
1986-02-05,40.63,40.88,40.63,40.75,142600,5.03668779838972,5.06767898592596,5.03668779838972,5.05156356840711,1150327.00693745,0.0,1.0
1986-02-06,40.75,40.88,40.63,40.63,90100,5.05156356840711,5.06767898592596,5.03668779838972,5.03668779838972,726819.518408583,0.0,1.0
1986-02-07,40.88,41.0,40.5,40.75,187900,5.06767898592596,5.08255475594335,5.02057238087087,5.05156356840711,1515753.46846806,0.0,1.0
1986-02-10,40.88,41.13,40.88,41.0,419500,5.06767898592596,5.0986701734622,5.06767898592596,5.08255475594335,3384026.50357825,0.0,1.0
1986-02-11,40.88,41.0,40.75,41.0,637300,5.06767898592596,5.08255475594335,5.05156356840711,5.08255475594335,5140977.57027513,0.0,1.0
1986-02-12,39.75,40.38,39.75,39.75,1430000,4.92759881826215,5.00569661085348,4.92759881826215,4.92759881826215,11535537.3065957,0.0,1.0
1986-02-13,40.0,40.13,39.75,39.75,181100,4.95859000579839,4.97470542331724,4.92759881826215,4.92759881826215,1460899.16519195,0.0,1.0
1986-02-14,40.88,40.88,40.0,40.0,296800,5.06767898592596,5.06767898592596,4.95859000579839,4.95859000579839,2394229.00181651,0.0,1.0
1986-02-18,41.88,42.0,40.88,40.88,198200,5.19164373607092,5.20651950608831,5.06767898592596,5.06767898592596,1598841.60431278,0.0,1.0
1986-02-19,41.88,42.25,41.63,42.25,300500,5.19164373607092,5.23751069362455,5.16065254853468,5.23751069362455,2424076.19624616,0.0,1.0
1986-02-20,41.88,42.13,41.75,42.13,204600,5.19164373607092,5.22263492360716,5.17552831855207,5.22263492360716,1650469.18386677,0.0,1.0
1986-02-21,41.88,42.38,41.75,41.88,318900,5.19164373607092,5.2536261111434,5.17552831855207,5.19164373607092,2572505.4874639,0.0,1.0
1986-02-24,42.13,42.38,41.63,42.0,214000,5.22263492360716,5.2536261111434,5.16065254853468,5.20651950608831,1726297.1913367,0.0,1.0
1986-02-25,42.0,42.13,41.88,42.0,106900,5.20651950608831,5.22263492360716,5.19164373607092,5.20651950608831,862341.91473782,0.0,1.0
1986-02-26,41.75,42.0,41.63,42.0,124400,5.17552831855207,5.20651950608831,5.16065254853468,5.20651950608831,1003511.07758077,0.0,1.0
1986-02-27,41.75,41.88,41.38,41.63,623700,5.17552831855207,5.19164373607092,5.12966136099844,5.16065254853468,5031268.9637229,0.0,1.0
1986-02-28,41.63,41.88,41.38,41.88,419200,5.16065254853468,5.19164373607092,5.12966136099844,5.19164373607092,3381606.46078666,0.0,1.0
1986-03-03,41.13,41.63,40.75,41.38,297000,5.0986701734622,5.16065254853468,5.05156356840711,5.12966136099844,2395842.36367757,0.0,1.0
1986-03-04,41.0,41.5,41.0,41.13,363800,5.08255475594335,5.14453713101583,5.08255475594335,5.0986701734622,2934705.22527239,0.0,1.0
1986-03-05,40.5,42.0,40.0,41.0,253900,5.02057238087087,5.20651950608831,4.95859000579839,5.08255475594335,2048162.88261864,0.0,1.0
1986-03-06,40.38,40.75,40.25,40.5,183600,5.00569661085348,5.05156356840711,4.98958119333463,5.02057238087087,1481066.18845522,0.0,1.0
1986-03-07,40.63,40.75,40.13,40.5,171600,5.03668779838972,5.05156356840711,4.97470542331724,5.02057238087087,1384264.47679148,0.0,1.0
1986-03-10,41.0,41.5,40.63,40.63,320200,5.08255475594335,5.14453713101583,5.03668779838972,5.03668779838972,2582992.3395608,0.0,1.0
1986-03-11,41.75,41.88,41.13,41.25,850600,5.17552831855207,5.19164373607092,5.0986701734622,5.11354594347959,6861627.99509812,0.0,1.0
1986-03-12,41.63,42.0,41.63,41.75,224000,5.16065254853468,5.20651950608831,5.16065254853468,5.17552831855207,1806965.28438982,0.0,1.0
1986-03-13,41.63,41.75,41.38,41.63,185100,5.16065254853468,5.17552831855207,5.12966136099844,5.16065254853468,1493166.40241319,0.0,1.0
1986-03-14,42.0,42.0,41.63,41.75,134400,5.20651950608831,5.20651950608831,5.16065254853468,5.17552831855207,1084179.17063389,0.0,1.0
1986-03-17,42.0,42.0,41.5,42.0,221500,5.20651950608831,5.20651950608831,5.14453713101583,5.20651950608831,1786798.26112654,0.0,1.0
1986-03-18,41.63,41.63,41.25,41.63,211700,5.16065254853468,5.16065254853468,5.11354594347959,5.16065254853468,1707743.52993448,0.0,1.0
1986-03-19,40.88,41.63,40.75,41.5,191500,5.06767898592596,5.16065254853468,5.05156356840711,5.14453713101583,1544793.98196719,0.0,1.0
1986-03-20,40.63,40.75,40.5,40.75,131800,5.03668779838972,5.05156356840711,5.02057238087087,5.05156356840711,1063205.46644008,0.0,1.0
1986-03-21,40.75,41.0,40.75,40.75,173200,5.05156356840711,5.08255475594335,5.05156356840711,5.05156356840711,1397171.37167998,0.0,1.0
1986-03-24,41.38,41.38,40.75,40.88,347900,5.12966136099844,5.12966136099844,5.05156356840711,5.06767898592596,2806442.95731793,0.0,1.0
1986-03-25,41.0,41.25,41.0,41.25,138400,5.08255475594335,5.11354594347959,5.08255475594335,5.11354594347959,1116446.40785514,0.0,1.0
1986-03-26,41.63,41.63,40.88,40.88,455600,5.16065254853468,5.16065254853468,5.06767898592596,5.06767898592596,3675238.3195,0.0,1.0
1986-03-27,42.25,42.5,41.88,42.0,125600,5.23751069362455,5.26850188116079,5.19164373607092,5.20651950608831,1013191.24874715,0.0,1.0
1986-03-31,42.5,42.63,42.0,42.0,270600,5.26850188116079,5.28461729867964,5.20651950608831,5.20651950608831,2182878.59801734,0.0,1.0
1986-04-01,42.63,43.25,42.5,42.5,378700,5.28461729867964,5.36147544376951,5.26850188116079,5.26850188116079,3054900.68392153,0.0,1.0
1986-04-02,42.75,43.0,42.38,42.63,206800,5.29949306869703,5.33048425623327,5.2536261111434,5.28461729867964,1668216.16433846,0.0,1.0
1986-04-03,42.75,43.25,42.63,42.88,182600,5.29949306869703,5.36147544376951,5.28461729867964,5.31560848621588,1472999.37914991,0.0,1.0
1986-04-04,42.0,42.75,42.0,42.75,141900,5.20651950608831,5.29949306869703,5.20651950608831,5.29949306869703,1144680.24042373,0.0,1.0
1986-04-07,41.5,42.0,41.0,41.88,187700,5.14453713101583,5.20651950608831,5.08255475594335,5.19164373607092,1514140.106607,0.0,1.0
1986-04-08,42.25,42.5,41.5,41.63,114500,5.23751069362455,5.26850188116079,5.14453713101583,5.16065254853468,923649.665458189,0.0,1.0
1986-04-09,42.13,42.5,42.0,42.5,194300,5.22263492360716,5.26850188116079,5.20651950608831,5.26850188116079,1567381.04802206,0.0,1.0
1986-04-10,42.5,42.63,42.13,42.5,190300,5.26850188116079,5.28461729867964,5.22263492360716,5.26850188116079,1535113.81080081,0.0,1.0
1986-04-11,42.5,42.88,42.38,42.75,147400,5.26850188116079,5.31560848621588,5.2536261111434,5.29949306869703,1189047.69160294,0.0,1.0
1986-04-14,42.88,43.13,42.63,42.88,54600,5.31560848621588,5.34659967375212,5.28461729867964,5.31560848621588,440447.788070018,0.0,1.0
1986-04-15,43.38,43.63,42.88,42.88,69900,5.37759086128836,5.4085820488246,5.31560848621588,5.31560848621588,563869.970441286,0.0,1.0
1986-04-16,44.25,44.25,43.5,43.63,76700,5.48544019391447,5.48544019391447,5.39246663130575,5.4085820488246,618724.273717406,0.0,1.0
1986-04-17,44.38,44.63,43.75,43.88,159500,5.50155561143332,5.53254679896956,5.42345781884199,5.43957323636084,1286656.08419721,0.0,1.0
1986-04-18,44.88,44.88,44.13,44.38,165400,5.5635379865058,5.5635379865058,5.47056442389708,5.50155561143332,1334250.25909855,0.0,1.0
1986-04-21,45.0,45.25,44.63,44.75,250000,5.57841375652319,5.60940494405943,5.53254679896956,5.54742256898695,2016702.32632792,0.0,1.0
1986-04-22,44.75,45.13,44.0,44.75,534600,5.54742256898695,5.59452917404204,5.45444900637823,5.54742256898695,4312516.25461963,0.0,1.0
1986-04-23,44.25,44.75,44.13,44.63,113400,5.48544019391447,5.54742256898695,5.47056442389708,5.53254679896956,914776.175222345,0.0,1.0
1986-04-24,44.25,44.5,44.0,44.13,176600,5.48544019391447,5.51643138145071,5.45444900637823,5.47056442389708,1424598.52331804,0.0,1.0
1986-04-25,44.0,44.25,43.63,44.25,124100,5.45444900637823,5.48544019391447,5.4085820488246,5.48544019391447,1001091.03478918,0.0,1.0
1986-04-28,43.88,44.13,43.5,44.0,208000,5.43957323636084,5.47056442389708,5.39246663130575,5.45444900637823,1677896.33550483,0.0,1.0
1986-04-29,43.0,44.25,42.13,43.75,381900,5.33048425623327,5.48544019391447,5.22263492360716,5.42345781884199,3080714.47369853,0.0,1.0
1986-04-30,42.25,42.75,42.25,42.5,207300,5.23751069362455,5.29949306869703,5.23751069362455,5.26850188116079,1672249.56899111,0.0,1.0
1986-05-01,42.13,42.5,42.0,42.13,204500,5.22263492360716,5.26850188116079,5.20651950608831,5.22263492360716,1649662.50293624,0.0,1.0
1986-05-02,42.38,42.63,42.13,42.13,528800,5.2536261111434,5.28461729867964,5.22263492360716,5.22263492360716,4265728.76064882,0.0,1.0
1986-05-05,43.38,43.63,42.38,42.38,82700,5.37759086128836,5.4085820488246,5.2536261111434,5.2536261111434,667125.129549276,0.0,1.0
1986-05-06,43.5,43.5,43.25,43.5,219000,5.39246663130575,5.39246663130575,5.36147544376951,5.39246663130575,1766631.23786326,0.0,1.0
1986-05-07,43.0,43.38,42.75,43.38,1632000,5.33048425623327,5.37759086128836,5.29949306869703,5.37759086128836,13165032.7862687,0.0,1.0
1986-05-08,42.13,42.5,42.0,42.13,1110000,5.22263492360716,5.26850188116079,5.20651950608831,5.22263492360716,8954158.32889597,0.0,1.0
1986-05-09,42.38,42.63,42.13,42.25,1230000,5.2536261111434,5.28461729867964,5.22263492360716,5.23751069362455,9922175.44553337,0.0,1.0
1986-05-12,42.38,42.5,42.0,42.25,106700,5.2536261111434,5.26850188116079,5.20651950608831,5.23751069362455,860728.552876756,0.0,1.0
1986-05-13,42.63,42.63,42.38,42.38,154500,5.28461729867964,5.28461729867964,5.2536261111434,5.2536261111434,1246322.03767065,0.0,1.0
1986-05-14,42.38,42.63,42.38,42.63,172700,5.2536261111434,5.28461729867964,5.2536261111434,5.28461729867964,1393137.96702733,0.0,1.0
1986-05-15,42.25,42.5,42.13,42.5,246200,5.23751069362455,5.26850188116079,5.22263492360716,5.26850188116079,1986048.45096774,0.0,1.0
1986-05-16,42.13,42.38,42.13,42.25,68400,5.22263492360716,5.2536261111434,5.22263492360716,5.23751069362455,551769.756483319,0.0,1.0
1986-05-19,42.0,42.25,42.0,42.13,156900,5.20651950608831,5.23751069362455,5.20651950608831,5.22263492360716,1265682.3800034,0.0,1.0
1986-05-20,42.5,42.5,42.0,42.0,132500,5.26850188116079,5.26850188116079,5.20651950608831,5.20651950608831,1068852.2329538,0.0,1.0
1986-05-21,42.13,42.63,42.13,42.5,114600,5.22263492360716,5.28461729867964,5.22263492360716,5.26850188116079,924456.346388719,0.0,1.0
1986-05-22,42.75,42.88,42.13,42.13,141400,5.29949306869703,5.31560848621588,5.22263492360716,5.22263492360716,1140646.83577107,0.0,1.0
1986-05-23,42.75,43.25,42.63,42.75,121800,5.29949306869703,5.36147544376951,5.28461729867964,5.29949306869703,982537.373386964,0.0,1.0
1986-05-27,43.13,43.38,42.88,43.0,325100,5.34659967375212,5.37759086128836,5.31560848621588,5.33048425623327,2622519.70515683,0.0,1.0
1986-05-28,43.5,43.75,43.13,43.25,165900,5.39246663130575,5.42345781884199,5.34659967375212,5.36147544376951,1338283.66375121,0.0,1.0
1986-05-29,43.63,43.75,43.25,43.5,244700,5.4085820488246,5.42345781884199,5.36147544376951,5.39246663130575,1973948.23700977,0.0,1.0
1986-05-30,43.38,43.5,43.25,43.38,211700,5.37759086128836,5.39246663130575,5.36147544376951,5.37759086128836,1707743.52993448,0.0,1.0
1986-06-02,43.0,43.63,43.0,43.38,101700,5.33048425623327,5.4085820488246,5.33048425623327,5.37759086128836,820394.506350199,0.0,1.0
1986-06-03,42.5,43.13,42.25,43.13,127700,5.26850188116079,5.34659967375212,5.23751069362455,5.34659967375212,1030131.5482883,0.0,1.0
1986-06-04,42.13,42.63,41.0,42.5,218200,5.22263492360716,5.28461729867964,5.08255475594335,5.26850188116079,1760177.79041901,0.0,1.0
1986-06-05,42.25,42.5,41.88,42.25,741600,5.23751069362455,5.26850188116079,5.19164373607092,5.23751069362455,5982345.78081915,0.0,1.0
1986-06-06,41.88,42.25,41.63,42.25,73500,5.19164373607092,5.23751069362455,5.16065254853468,5.23751069362455,592910.483940409,0.0,1.0
1986-06-09,41.0,41.75,40.63,41.63,141800,5.08255475594335,5.17552831855207,5.03668779838972,5.16065254853468,1143873.5594932,0.0,1.0
1986-06-10,40.63,41.0,40.0,40.75,560600,5.03668779838972,5.08255475594335,4.95859000579839,5.05156356840711,4522253.29655773,0.0,1.0
1986-06-11,41.0,41.25,40.63,40.63,144600,5.08255475594335,5.11354594347959,5.03668779838972,5.03668779838972,1166460.62554807,0.0,1.0
1986-06-12,41.25,41.38,41.0,41.25,111100,5.11354594347959,5.12966136099844,5.08255475594335,5.11354594347959,896222.513820129,0.0,1.0
1986-06-13,41.75,41.88,41.38,41.38,103500,5.17552831855207,5.19164373607092,5.12966136099844,5.12966136099844,834914.76309976,0.0,1.0
1986-06-16,41.75,41.88,41.5,41.75,247600,5.17552831855207,5.19164373607092,5.14453713101583,5.17552831855207,1997341.98399517,0.0,1.0
1986-06-17,41.75,42.13,41.63,42.0,193600,5.17552831855207,5.22263492360716,5.16065254853468,5.20651950608831,1561734.28150834,0.0,1.0
1986-06-18,42.25,42.38,41.75,41.88,124200,5.23751069362455,5.2536261111434,5.17552831855207,5.19164373607092,1001897.71571971,0.0,1.0
1986-06-19,41.88,42.38,41.88,42.13,115000,5.19164373607092,5.2536261111434,5.19164373607092,5.22263492360716,927683.070110844,0.0,1.0
1986-06-20,42.25,42.25,41.75,41.88,131000,5.23751069362455,5.23751069362455,5.17552831855207,5.19164373607092,1056752.01899583,0.0,1.0
1986-06-23,42.25,42.38,42.0,42.25,193200,5.23751069362455,5.2536261111434,5.20651950608831,5.23751069362455,1558507.55778622,0.0,1.0
1986-06-24,42.75,43.13,42.13,42.38,238500,5.29949306869703,5.34659967375212,5.22263492360716,5.2536261111434,1923934.01931684,0.0,1.0
1986-06-25,43.25,43.75,43.0,43.25,201400,5.36147544376951,5.42345781884199,5.33048425623327,5.36147544376951,1624655.39408977,0.0,1.0
1986-06-26,43.13,43.38,43.13,43.25,122900,5.34659967375212,5.37759086128836,5.34659967375212,5.36147544376951,991410.863622806,0.0,1.0
1986-06-27,43.63,44.0,43.38,43.5,201600,5.4085820488246,5.45444900637823,5.37759086128836,5.39246663130575,1626268.75595083,0.0,1.0
1986-06-30,44.13,44.25,43.63,43.75,269100,5.47056442389708,5.48544019391447,5.4085820488246,5.42345781884199,2170778.38405937,0.0,1.0
1986-07-01,43.88,44.13,43.75,44.13,139900,5.43957323636084,5.47056442389708,5.42345781884199,5.47056442389708,1128546.6218131,0.0,1.0
1986-07-02,44.13,44.13,43.5,43.88,201100,5.47056442389708,5.47056442389708,5.39246663130575,5.43957323636084,1622235.35129818,0.0,1.0
1986-07-03,44.13,44.5,44.0,44.13,78400,5.47056442389708,5.51643138145071,5.45444900637823,5.47056442389708,632437.849536436,0.0,1.0
1986-07-07,43.88,43.88,43.38,43.88,157600,5.43957323636084,5.43957323636084,5.37759086128836,5.43957323636084,1271329.14651712,0.0,1.0
1986-07-08,43.38,43.63,43.0,43.5,103400,5.37759086128836,5.4085820488246,5.33048425623327,5.39246663130575,834108.082169228,0.0,1.0
1986-07-09,43.25,43.63,43.13,43.13,277700,5.36147544376951,5.4085820488246,5.34659967375212,5.34659967375212,2240152.94408506,0.0,1.0
1986-07-10,43.5,43.63,43.0,43.13,248300,5.39246663130575,5.4085820488246,5.33048425623327,5.34659967375212,2002988.75050889,0.0,1.0
1986-07-11,44.88,44.88,43.75,43.75,326500,5.5635379865058,5.5635379865058,5.42345781884199,5.42345781884199,2633813.23818426,0.0,1.0
1986-07-14,45.5,45.75,44.75,45.0,414900,5.64039613159567,5.67138731913191,5.54742256898695,5.57841375652319,3346919.18077382,0.0,1.0
1986-07-15,45.75,46.38,45.25,45.75,525600,5.67138731913191,5.74948511172324,5.60940494405943,5.67138731913191,4239914.97087182,0.0,1.0
1986-07-16,46.38,46.75,45.75,46.0,238000,5.74948511172324,5.79535206927687,5.67138731913191,5.70237850666815,1919900.61466418,0.0,1.0
1986-07-17,46.38,46.5,46.25,46.25,189200,5.74948511172324,5.76436088174063,5.73336969420439,5.73336969420439,1526240.32056497,0.0,1.0
1986-07-18,47.13,47.38,46.13,46.13,378600,5.84245867433195,5.87344986186819,5.71849392418699,5.71849392418699,3054094.00299101,0.0,1.0
1986-07-21,48.13,48.25,47.88,48.0,415400,5.96642342447691,5.98129919449431,5.93543223694067,5.95030800695807,3350952.58542648,0.0,1.0
1986-07-22,49.0,49.5,48.0,48.13,245700,6.07427275710303,6.13625513217551,5.95030800695807,5.96642342447691,1982015.04631508,0.0,1.0
1986-07-23,48.88,49.13,48.63,49.0,177000,6.05939698708563,6.09038817462187,6.02840579954939,6.07427275710303,1427825.24704017,0.0,1.0
1986-07-24,49.5,49.63,48.5,48.63,216000,6.13625513217551,6.15237054969435,6.01229038203055,6.02840579954939,1742430.80994732,0.0,1.0
1986-07-25,50.38,50.5,49.38,49.38,219400,6.24534411230307,6.26021988232047,6.12137936215811,6.12137936215811,1769857.96158539,0.0,1.0
1986-07-28,49.25,50.25,49.0,50.13,213700,6.10526394463927,6.22922869478423,6.07427275710303,6.21435292476683,1723877.14854511,0.0,1.0
1986-07-29,49.5,49.5,48.88,49.25,218500,6.13625513217551,6.13625513217551,6.05939698708563,6.10526394463927,1762597.8332106,0.0,1.0
1986-07-30,49.25,49.63,49.13,49.38,209100,6.10526394463927,6.15237054969435,6.09038817462187,6.12137936215811,1686769.82574067,0.0,1.0
1986-07-31,49.63,49.75,49.0,49.0,150400,6.15237054969435,6.16724631971175,6.07427275710303,6.07427275710303,1213248.11951888,0.0,1.0
1986-08-01,49.5,49.88,49.38,49.75,390800,6.13625513217551,6.18336173723059,6.12137936215811,6.16724631971175,3152509.07651581,0.0,1.0
1986-08-04,48.88,49.38,48.75,49.38,304100,6.05939698708563,6.12137936215811,6.04328156956679,6.12137936215811,2453116.70974529,0.0,1.0
1986-08-05,49.0,49.25,48.75,48.88,90900,6.07427275710303,6.10526394463927,6.04328156956679,6.05939698708563,733272.965852832,0.0,1.0
1986-08-06,49.0,49.0,48.75,48.88,247600,6.07427275710303,6.07427275710303,6.04328156956679,6.05939698708563,1997341.98399517,0.0,1.0
1986-08-07,48.75,49.0,48.25,48.75,665700,6.04328156956679,6.07427275710303,5.98129919449431,6.04328156956679,5370074.95454599,0.0,1.0
1986-08-08,49.0,49.13,48.38,48.38,366800,6.07427275710303,6.09038817462187,5.99741461201315,5.99741461201315,2958905.65318833,0.0,1.0
1986-08-11,50.25,50.5,49.13,49.13,179900,6.22922869478423,6.26021988232047,6.09038817462187,6.09038817462187,1451218.99402557,0.0,1.0
1986-08-12,50.25,50.63,50.0,50.25,111900,6.22922869478423,6.27633529983931,6.19823750724799,6.22922869478423,902675.961264378,0.0,1.0
1986-08-13,50.25,50.38,49.88,50.25,146600,6.22922869478423,6.24534411230307,6.18336173723059,6.22922869478423,1182594.24415869,0.0,1.0
1986-08-14,50.13,50.38,49.63,50.0,120800,6.21435292476683,6.24534411230307,6.15237054969435,6.19823750724799,974470.564081653,0.0,1.0
1986-08-15,50.13,50.25,49.88,50.25,61500,6.21435292476683,6.22922869478423,6.18336173723059,6.22922869478423,496108.772276669,0.0,1.0
1986-08-18,50.0,50.25,49.75,50.13,131000,6.19823750724799,6.22922869478423,6.16724631971175,6.21435292476683,1056752.01899583,0.0,1.0
1986-08-19,50.63,50.88,50.0,50.25,221400,6.27633529983931,6.30732648737555,6.19823750724799,6.22922869478423,1785991.58019601,0.0,1.0
1986-08-20,52.13,52.25,50.63,50.88,250200,6.46228242505675,6.47715819507415,6.27633529983931,6.30732648737555,2018315.68818899,0.0,1.0
1986-08-21,52.38,52.88,52.0,52.25,248300,6.49327361259299,6.55525598766547,6.44616700753791,6.47715819507415,2002988.75050889,0.0,1.0
1986-08-22,52.0,52.25,51.75,52.13,182400,6.44616700753791,6.47715819507415,6.41517582000167,6.46228242505675,1471386.01728885,0.0,1.0
1986-08-25,51.0,52.13,51.0,52.0,137200,6.32220225739295,6.46228242505675,6.32220225739295,6.44616700753791,1106766.23668876,0.0,1.0
1986-08-26,52.25,52.75,51.38,51.5,174100,6.47715819507415,6.53914057014663,6.36930886244803,6.38418463246543,1404431.50005476,0.0,1.0
1986-08-27,52.0,52.25,52.0,52.0,96500,6.44616700753791,6.47715819507415,6.44616700753791,6.44616700753791,778447.097962578,0.0,1.0
1986-08-28,51.75,52.25,51.25,51.75,252500,6.41517582000167,6.47715819507415,6.35319344492919,6.41517582000167,2036869.3495912,0.0,1.0
1986-08-29,52.0,52.0,51.13,51.5,103300,6.44616700753791,6.44616700753791,6.33831767491179,6.38418463246543,833301.401238697,0.0,1.0
1986-09-02,50.88,52.25,50.63,52.0,200900,6.30732648737555,6.47715819507415,6.27633529983931,6.44616700753791,1620621.98943712,0.0,1.0
1986-09-03,50.88,50.88,50.0,50.25,103000,6.30732648737555,6.30732648737555,6.19823750724799,6.22922869478423,830881.358447104,0.0,1.0
1986-09-04,50.75,50.75,50.13,50.63,129500,6.29121106985671,6.29121106985671,6.21435292476683,6.27633529983931,1044651.80503786,0.0,1.0
1986-09-05,48.75,50.5,48.25,50.5,145000,6.04328156956679,6.26021988232047,5.98129919449431,6.26021988232047,1169687.34927019,0.0,1.0
1986-09-08,48.38,49.13,47.38,48.5,163900,5.99741461201315,6.09038817462187,5.87344986186819,6.01229038203055,1322150.04514059,0.0,1.0
1986-09-09,48.13,48.75,48.0,48.63,124800,5.96642342447691,6.04328156956679,5.95030800695807,6.02840579954939,1006737.8013029,0.0,1.0
1986-09-10,48.13,48.38,48.0,48.25,157200,5.96642342447691,5.99741461201315,5.95030800695807,5.98129919449431,1268102.422795,0.0,1.0
1986-09-11,46.13,47.88,45.25,47.5,274100,5.71849392418699,5.93543223694067,5.60940494405943,5.88832563188559,2211112.43058594,0.0,1.0
1986-09-12,45.13,46.0,44.0,46.0,450100,5.59452917404204,5.70237850666815,5.45444900637823,5.70237850666815,3630870.86832079,0.0,1.0
1986-09-15,45.75,46.25,45.13,45.63,252400,5.67138731913191,5.73336969420439,5.59452917404204,5.65651154911451,2036062.66866067,0.0,1.0
1986-09-16,45.5,45.75,44.75,45.75,365900,5.64039613159567,5.67138731913191,5.54742256898695,5.67138731913191,2951645.52481355,0.0,1.0
1986-09-17,45.63,45.88,45.38,45.75,230000,5.65651154911451,5.68750273665075,5.62552036157828,5.67138731913191,1855366.14022169,0.0,1.0
1986-09-18,45.25,45.75,45.25,45.63,207600,5.60940494405943,5.67138731913191,5.60940494405943,5.65651154911451,1674669.61178271,0.0,1.0
1986-09-19,45.13,45.38,44.63,45.38,352300,5.59452917404204,5.62552036157828,5.53254679896956,5.62552036157828,2841936.91826131,0.0,1.0
1986-09-22,45.38,45.38,44.75,45.13,340000,5.62552036157828,5.62552036157828,5.54742256898695,5.59452917404204,2742715.16380597,0.0,1.0
1986-09-23,45.63,45.88,45.38,45.88,100300,5.65651154911451,5.68750273665075,5.62552036157828,5.68750273665075,809100.973322763,0.0,1.0
1986-09-24,45.63,45.88,45.25,45.63,165000,5.65651154911451,5.68750273665075,5.60940494405943,5.65651154911451,1331023.53537643,0.0,1.0
1986-09-25,44.75,45.88,44.75,45.63,182600,5.54742256898695,5.68750273665075,5.54742256898695,5.65651154911451,1472999.37914991,0.0,1.0
1986-09-26,44.88,45.25,44.63,44.88,114200,5.5635379865058,5.60940494405943,5.53254679896956,5.5635379865058,921229.622666594,0.0,1.0
1986-09-29,44.38,45.0,44.0,45.0,130300,5.50155561143332,5.57841375652319,5.45444900637823,5.57841375652319,1051105.25248211,0.0,1.0
1986-09-30,44.75,44.88,44.25,44.38,264500,5.54742256898695,5.5635379865058,5.48544019391447,5.50155561143332,2133671.06125494,0.0,1.0
1986-10-01,45.0,45.13,44.75,44.75,246200,5.57841375652319,5.59452917404204,5.54742256898695,5.54742256898695,1986048.45096774,0.0,1.0
1986-10-02,44.75,45.13,44.63,44.88,145100,5.54742256898695,5.59452917404204,5.53254679896956,5.5635379865058,1170494.03020073,0.0,1.0
1986-10-03,45.0,45.13,44.75,45.0,366100,5.57841375652319,5.59452917404204,5.54742256898695,5.57841375652319,2953258.88667461,0.0,1.0
1986-10-06,45.5,45.63,45.13,45.13,287400,5.64039613159567,5.65651154911451,5.59452917404204,5.59452917404204,2318400.99434658,0.0,1.0
1986-10-07,45.5,45.5,45.13,45.25,77600,5.64039613159567,5.64039613159567,5.59452917404204,5.60940494405943,625984.402092187,0.0,1.0
1986-10-08,45.13,45.5,45.13,45.5,131800,5.59452917404204,5.64039613159567,5.59452917404204,5.64039613159567,1063205.46644008,0.0,1.0
1986-10-09,44.88,45.25,44.63,45.25,101600,5.5635379865058,5.60940494405943,5.53254679896956,5.60940494405943,819587.825419667,0.0,1.0
1986-10-10,44.88,45.25,44.88,45.13,98200,5.5635379865058,5.60940494405943,5.5635379865058,5.59452917404204,792160.673781607,0.0,1.0
1986-10-13,45.0,45.13,44.88,45.0,52900,5.57841375652319,5.59452917404204,5.5635379865058,5.57841375652319,426734.212250988,0.0,1.0
1986-10-14,44.75,45.13,44.75,45.0,108900,5.54742256898695,5.59452917404204,5.54742256898695,5.57841375652319,878475.533348443,0.0,1.0
1986-10-15,45.25,45.25,44.63,44.88,200400,5.60940494405943,5.60940494405943,5.53254679896956,5.5635379865058,1616588.58478446,0.0,1.0
1986-10-16,45.13,45.5,45.0,45.25,164400,5.59452917404204,5.64039613159567,5.57841375652319,5.60940494405943,1326183.44979324,0.0,1.0
1986-10-17,45.13,45.25,44.88,45.13,211800,5.59452917404204,5.60940494405943,5.5635379865058,5.59452917404204,1708550.21086501,0.0,1.0
1986-10-20,44.63,45.13,44.5,45.0,87800,5.53254679896956,5.59452917404204,5.51643138145071,5.57841375652319,708265.857006366,0.0,1.0
1986-10-21,45.13,45.13,44.63,44.88,65100,5.59452917404204,5.59452917404204,5.53254679896956,5.5635379865058,525149.28577579,0.0,1.0
1986-10-22,44.88,45.13,44.5,45.13,250200,5.5635379865058,5.59452917404204,5.51643138145071,5.59452917404204,2018315.68818898,0.0,1.0
1986-10-23,45.13,45.25,44.5,44.63,410400,5.59452917404204,5.60940494405943,5.51643138145071,5.53254679896956,3310618.53889991,0.0,1.0
1986-10-24,45.0,45.25,45.0,45.13,172900,5.57841375652319,5.60940494405943,5.57841375652319,5.59452917404204,1394751.32888839,0.0,1.0
1986-10-27,45.38,45.5,44.88,45.0,418700,5.62552036157828,5.64039613159567,5.5635379865058,5.57841375652319,3377573.056134,0.0,1.0
1986-10-28,45.5,45.88,45.25,45.25,172100,5.64039613159567,5.68750273665075,5.60940494405943,5.60940494405943,1388297.88144414,0.0,1.0
1986-10-29,46.13,46.13,45.38,45.38,190800,5.71849392418699,5.71849392418699,5.62552036157828,5.62552036157828,1539147.21545347,0.0,1.0
1986-10-30,46.63,47.0,46.5,47.0,322900,5.78047629925948,5.82634325681311,5.76436088174063,5.82634325681311,2604772.72468514,0.0,1.0
1986-10-31,46.75,46.88,46.38,46.63,116700,5.79535206927687,5.81146748679572,5.74948511172324,5.78047629925948,941396.645929874,0.0,1.0
1986-11-03,47.63,47.63,46.88,46.88,185800,5.90444104940443,5.90444104940443,5.81146748679572,5.81146748679572,1498813.16892691,0.0,1.0
1986-11-04,48.0,48.0,47.5,47.63,135800,5.95030800695807,5.95030800695807,5.88832563188559,5.90444104940443,1095472.70366133,0.0,1.0
1986-11-05,48.25,48.38,47.63,47.75,76700,5.98129919449431,5.99741461201315,5.90444104940443,5.91931681942183,618724.273717406,0.0,1.0
1986-11-06,48.13,48.38,47.13,48.25,93800,5.96642342447691,5.99741461201315,5.84245867433195,5.98129919449431,756666.712838237,0.0,1.0
1986-11-07,47.5,48.0,47.5,47.88,118600,5.88832563188559,5.95030800695807,5.88832563188559,5.93543223694067,956723.583609966,0.0,1.0
1986-11-10,48.13,48.25,47.5,47.5,484500,5.96642342447691,5.98129919449431,5.88832563188559,5.88832563188559,3908369.10842352,0.0,1.0
1986-11-11,48.38,48.5,48.13,48.25,279100,5.99741461201315,6.01229038203055,5.96642342447691,5.98129919449431,2251446.47711249,0.0,1.0
1986-11-12,48.5,48.5,48.25,48.5,2020000,6.01229038203055,6.01229038203055,5.98129919449431,6.01229038203055,16294954.7967296,0.0,1.0
1986-11-13,47.75,48.0,47.63,47.75,1070000,5.91931681942183,5.95030800695807,5.90444104940443,5.91931681942183,8631485.95668351,0.0,1.0
1986-11-14,48.0,48.25,47.25,47.5,581000,5.95030800695807,5.98129919449431,5.85733444434935,5.88832563188559,4686816.20638609,0.0,1.0
1986-11-17,47.88,48.0,47.5,47.75,155000,5.93543223694067,5.95030800695807,5.88832563188559,5.91931681942183,1250355.44232331,0.0,1.0
1986-11-18,47.38,47.88,47.0,47.75,645800,5.87344986186819,5.93543223694067,5.82634325681311,5.91931681942183,5209545.44937029,0.0,1.0
1986-11-19,47.25,47.5,47.0,47.25,347100,5.85733444434935,5.88832563188559,5.82634325681311,5.85733444434935,2799989.50987369,0.0,1.0
1986-11-20,47.38,47.5,47.0,47.25,116400,5.87344986186819,5.88832563188559,5.82634325681311,5.85733444434935,938976.603138281,0.0,1.0
1986-11-21,48.75,48.88,47.38,47.38,248100,6.04328156956679,6.05939698708563,5.87344986186819,5.87344986186819,2001375.38864783,0.0,1.0
1986-11-24,49.38,49.5,48.5,48.5,126400,6.12137936215811,6.13625513217551,6.01229038203055,6.01229038203055,1019644.6961914,0.0,1.0
1986-11-25,49.25,49.5,48.75,49.13,129500,6.10526394463927,6.13625513217551,6.04328156956679,6.09038817462187,1044651.80503786,0.0,1.0
1986-11-26,49.38,49.75,49.0,49.13,100700,6.12137936215811,6.16724631971175,6.07427275710303,6.09038817462187,812327.697044888,0.0,1.0
1986-11-28,49.38,49.38,48.88,49.25,58800,6.12137936215811,6.12137936215811,6.05939698708563,6.10526394463927,474328.387152328,0.0,1.0
1986-12-01,49.0,49.0,48.0,49.0,183900,6.07427275710303,6.07427275710303,5.95030800695807,6.07427275710303,1483486.23124682,0.0,1.0
1986-12-02,49.25,49.38,48.63,49.0,300300,6.10526394463927,6.12137936215811,6.02840579954939,6.07427275710303,2422462.8343851,0.0,1.0
1986-12-03,49.0,49.25,48.75,49.13,232000,6.07427275710303,6.10526394463927,6.04328156956679,6.09038817462187,1871499.75883231,0.0,1.0
1986-12-04,48.5,48.88,48.25,48.88,398600,6.01229038203055,6.05939698708563,5.98129919449431,6.05939698708563,3215430.18909724,0.0,1.0
1986-12-05,47.88,48.75,47.75,48.38,125000,5.93543223694067,6.04328156956679,5.91931681942183,5.99741461201315,1008351.16316396,0.0,1.0
1986-12-08,48.13,48.38,47.5,47.88,306500,5.96642342447691,5.99741461201315,5.88832563188559,5.93543223694067,2472477.05207803,0.0,1.0
1986-12-09,47.75,48.25,47.63,48.25,138800,5.91931681942183,5.98129919449431,5.90444104940443,5.98129919449431,1119673.13157726,0.0,1.0
1986-12-10,48.5,48.5,47.63,47.63,184200,6.01229038203055,6.01229038203055,5.90444104940443,5.90444104940443,1485906.27403841,0.0,1.0
1986-12-11,48.13,48.38,48.0,48.25,214000,5.96642342447691,5.99741461201315,5.95030800695807,5.98129919449431,1726297.1913367,0.0,1.0
1986-12-12,47.88,48.13,47.75,48.0,62200,5.93543223694067,5.96642342447691,5.91931681942183,5.95030800695807,501755.538790387,0.0,1.0
1986-12-15,48.38,48.38,47.63,47.75,227900,5.99741461201315,5.99741461201315,5.90444104940443,5.91931681942183,1838425.84068053,0.0,1.0
1986-12-16,48.38,48.88,48.25,48.25,274100,5.99741461201315,6.05939698708563,5.98129919449431,5.98129919449431,2211112.43058594,0.0,1.0
1986-12-17,48.38,48.5,48.13,48.38,259300,5.99741461201315,6.01229038203055,5.96642342447691,5.99741461201315,2091723.65286732,0.0,1.0
1986-12-18,48.38,48.63,48.13,48.5,256500,5.99741461201315,6.02840579954939,5.96642342447691,6.01229038203055,2069136.58681245,0.0,1.0
1986-12-19,48.5,48.5,48.13,48.25,302800,6.01229038203055,6.01229038203055,5.96642342447691,5.98129919449431,2442629.85764838,0.0,1.0
1986-12-22,47.63,48.38,47.63,48.25,211100,5.90444104940443,5.99741461201315,5.90444104940443,5.98129919449431,1702903.4443513,0.0,1.0
1986-12-23,47.5,47.88,47.13,47.75,263500,5.88832563188559,5.93543223694067,5.84245867433195,5.91931681942183,2125604.25194963,0.0,1.0
1986-12-24,47.5,47.63,47.38,47.5,60100,5.88832563188559,5.90444104940443,5.87344986186819,5.88832563188559,484815.239249232,0.0,1.0
1986-12-26,47.25,47.63,47.25,47.63,182200,5.85733444434935,5.90444104940443,5.85733444434935,5.90444104940443,1469772.65542779,0.0,1.0
1986-12-29,47.13,47.5,46.75,47.25,175900,5.84245867433195,5.88832563188559,5.79535206927687,5.85733444434935,1418951.75680433,0.0,1.0
1986-12-30,47.0,47.13,46.5,47.0,231100,5.82634325681311,5.84245867433195,5.76436088174063,5.82634325681311,1864239.63045753,0.0,1.0
1986-12-31,47.13,47.25,47.0,47.25,220300,5.84245867433195,5.85733444434935,5.82634325681311,5.85733444434935,1777118.08996017,0.0,1.0
1987-01-02,48.5,48.5,47.13,47.13,137300,6.01229038203055,6.01229038203055,5.84245867433195,5.84245867433195,1107572.91761929,0.0,1.0
1987-01-05,49.25,49.38,48.25,48.5,174800,6.10526394463927,6.12137936215811,5.98129919449431,6.01229038203055,1410078.26656848,0.0,1.0
1987-01-06,49.0,49.25,48.63,49.25,101300,6.07427275710303,6.10526394463927,6.02840579954939,6.10526394463927,817167.782628074,0.0,1.0
1987-01-07,49.0,49.13,48.5,48.75,136100,6.07427275710303,6.09038817462187,6.01229038203055,6.04328156956679,1097892.74645292,0.0,1.0
1987-01-08,49.25,49.38,48.88,49.13,90900,6.10526394463927,6.12137936215811,6.05939698708563,6.09038817462187,733272.965852832,0.0,1.0
1987-01-09,49.5,49.63,49.0,49.25,112200,6.13625513217551,6.15237054969435,6.07427275710303,6.10526394463927,905096.004055971,0.0,1.0
1987-01-12,49.25,49.75,49.0,49.5,771500,6.10526394463927,6.16724631971175,6.07427275710303,6.13625513217551,6223543.37904797,0.0,1.0
1987-01-13,49.63,49.75,49.0,49.13,126200,6.15237054969435,6.16724631971175,6.07427275710303,6.09038817462187,1018031.33433034,0.0,1.0
1987-01-14,49.75,50.0,49.5,49.88,169400,6.16724631971175,6.19823750724799,6.13625513217551,6.18336173723059,1366517.4963198,0.0,1.0
1987-01-15,49.75,50.0,49.38,49.88,253400,6.16724631971175,6.19823750724799,6.12137936215811,6.18336173723059,2044129.47796598,0.0,1.0
1987-01-16,49.63,50.0,49.25,49.75,183400,6.15237054969435,6.19823750724799,6.10526394463927,6.16724631971175,1479452.82659416,0.0,1.0
1987-01-19,49.88,49.88,49.13,49.63,318200,6.18336173723059,6.18336173723059,6.09038817462187,6.15237054969435,2566858.72095018,0.0,1.0
1987-01-20,50.5,50.5,49.75,49.88,293000,6.26021988232047,6.26021988232047,6.16724631971175,6.18336173723059,2363575.12645632,0.0,1.0
1987-01-21,50.63,50.75,50.13,50.5,243500,6.27633529983931,6.29121106985671,6.21435292476683,6.26021988232047,1964268.0658434,0.0,1.0
1987-01-22,51.0,51.0,49.88,50.13,342000,6.32220225739295,6.32220225739295,6.18336173723059,6.21435292476683,2758848.7824166,0.0,1.0
1987-01-23,50.63,51.88,50.5,51.25,412600,6.27633529983931,6.43129123752051,6.26021988232047,6.35319344492919,3328365.5193716,0.0,1.0
1987-01-26,50.75,50.88,50.38,50.38,57000,6.29121106985671,6.30732648737555,6.24534411230307,6.24534411230307,459808.130402766,0.0,1.0
1987-01-27,51.5,51.88,50.75,51.0,150500,6.38418463246543,6.43129123752051,6.29121106985671,6.32220225739295,1214054.80044941,0.0,1.0
1987-01-28,52.0,52.0,51.5,51.88,224500,6.44616700753791,6.44616700753791,6.38418463246543,6.43129123752051,1810998.68904247,0.0,1.0
1987-01-29,48.75,49.5,48.5,49.0,2140000,6.04328156956679,6.13625513217551,6.01229038203055,6.07427275710303,17262971.913367,0.0,1.0
1987-01-30,49.0,49.25,48.5,48.63,509700,6.07427275710303,6.10526394463927,6.01229038203055,6.02840579954939,4111652.70291737,0.0,1.0
1987-02-02,49.63,49.88,48.75,49.13,538400,6.15237054969435,6.18336173723059,6.04328156956679,6.09038817462187,4343170.12997982,0.0,1.0
1987-02-03,49.63,49.88,49.38,49.63,730300,6.15237054969435,6.18336173723059,6.12137936215811,6.15237054969435,5891190.83566913,0.0,1.0
1987-02-04,49.75,49.88,49.38,49.5,222400,6.16724631971175,6.18336173723059,6.12137936215811,6.13625513217551,1794058.38950132,0.0,1.0
1987-02-05,50.0,50.0,49.63,49.75,703200,6.19823750724799,6.19823750724799,6.15237054969435,6.16724631971175,5672580.30349518,0.0,1.0
1987-02-06,49.88,50.0,49.25,50.0,187200,6.18336173723059,6.19823750724799,6.10526394463927,6.19823750724799,1510106.70195435,0.0,1.0
1987-02-09,49.25,49.75,49.13,49.63,529800,6.10526394463927,6.16724631971175,6.09038817462187,6.15237054969435,4273795.56995413,0.0,1.0
1987-02-10,48.25,49.25,47.88,49.13,774900,5.98129919449431,6.10526394463927,5.93543223694067,6.09038817462187,6250970.53068603,0.0,1.0
1987-02-11,46.25,47.5,45.63,46.25,2600000,5.73336969420439,5.88832563188559,5.65651154911451,5.73336969420439,20973704.1938104,0.0,1.0
1987-02-12,46.0,46.63,45.75,46.38,821100,5.70237850666815,5.78047629925948,5.67138731913191,5.74948511172324,6623657.12059143,0.0,1.0
1987-02-13,46.38,46.63,45.63,45.88,286800,5.74948511172324,5.78047629925948,5.65651154911451,5.68750273665075,2313560.90876339,0.0,1.0
1987-02-17,46.13,46.88,46.13,46.13,249700,5.71849392418699,5.81146748679572,5.71849392418699,5.71849392418699,2014282.28353633,0.0,1.0
1987-02-18,46.13,46.13,45.75,46.13,283700,5.71849392418699,5.71849392418699,5.67138731913191,5.71849392418699,2288553.79991693,0.0,1.0
1987-02-19,45.88,46.38,45.63,46.38,299200,5.68750273665075,5.74948511172324,5.65651154911451,5.74948511172324,2413589.34414926,0.0,1.0
1987-02-20,45.63,46.0,45.5,46.0,172400,5.65651154911451,5.70237850666815,5.64039613159567,5.70237850666815,1390717.92423574,0.0,1.0
1987-02-23,45.5,45.75,44.88,45.63,202400,5.64039613159567,5.67138731913191,5.5635379865058,5.65651154911451,1632722.20339509,0.0,1.0
1987-02-24,45.75,45.88,45.5,45.63,63600,5.67138731913191,5.68750273665075,5.64039613159567,5.65651154911451,513049.071817823,0.0,1.0
1987-02-25,45.63,45.75,45.38,45.5,95800,5.65651154911451,5.67138731913191,5.62552036157828,5.64039613159567,772800.33144886,0.0,1.0
1987-02-26,45.25,45.63,44.63,45.38,380600,5.60940494405943,5.65651154911451,5.53254679896956,5.62552036157828,3070227.62160163,0.0,1.0
1987-02-27,45.0,45.38,44.75,45.38,222500,5.57841375652319,5.62552036157828,5.54742256898695,5.62552036157828,1794865.07043185,0.0,1.0
1987-03-02,45.0,45.25,44.75,45.13,161200,5.57841375652319,5.60940494405943,5.54742256898695,5.59452917404204,1300369.66001624,0.0,1.0
1987-03-03,44.75,45.0,44.5,45.0,172700,5.54742256898695,5.57841375652319,5.51643138145071,5.57841375652319,1393137.96702733,0.0,1.0
1987-03-04,45.5,45.5,44.75,44.75,496300,5.64039613159567,5.64039613159567,5.54742256898695,5.54742256898695,4003557.45822619,0.0,1.0
1987-03-05,46.0,46.38,45.63,45.75,351000,5.70237850666815,5.74948511172324,5.65651154911451,5.67138731913191,2831450.0661644,0.0,1.0
1987-03-06,45.5,46.0,45.25,45.75,163900,5.64039613159567,5.70237850666815,5.60940494405943,5.67138731913191,1322150.04514059,0.0,1.0
1987-03-09,45.0,45.38,45.0,45.0,129800,5.57841375652319,5.62552036157828,5.57841375652319,5.57841375652319,1047071.84782946,0.0,1.0
1987-03-10,45.0,45.25,44.63,45.25,368300,5.57841375652319,5.60940494405943,5.53254679896956,5.60940494405943,2971005.86714629,0.0,1.0
1987-03-11,44.75,45.5,44.5,45.0,201300,5.54742256898695,5.64039613159567,5.51643138145071,5.57841375652319,1623848.71315924,0.0,1.0
1987-03-12,44.75,45.13,44.5,44.63,608700,5.54742256898695,5.59452917404204,5.51643138145071,5.53254679896956,4910266.82414322,0.0,1.0
1987-03-13,44.5,45.0,44.5,44.75,187300,5.51643138145071,5.57841375652319,5.51643138145071,5.54742256898695,1510913.38288488,0.0,1.0
1987-03-16,44.38,44.75,44.0,44.25,250500,5.50155561143332,5.54742256898695,5.45444900637823,5.48544019391447,2020735.73098058,0.0,1.0
1987-03-17,44.75,45.0,44.5,44.75,342200,5.54742256898695,5.57841375652319,5.51643138145071,5.54742256898695,2760462.14427766,0.0,1.0
1987-03-18,44.63,44.75,44.25,44.75,127400,5.53254679896956,5.54742256898695,5.48544019391447,5.54742256898695,1027711.50549671,0.0,1.0
1987-03-19,44.63,44.75,44.13,44.5,280900,5.53254679896956,5.54742256898695,5.47056442389708,5.51643138145071,2265966.73386205,0.0,1.0
1987-03-20,45.25,45.25,44.63,44.63,466800,5.60940494405943,5.60940494405943,5.53254679896956,5.53254679896956,3765586.5837195,0.0,1.0
1987-03-23,45.25,45.25,44.75,45.0,349900,5.60940494405943,5.60940494405943,5.54742256898695,5.57841375652319,2822576.57592856,0.0,1.0
1987-03-24,44.88,45.38,44.75,45.25,475600,5.5635379865058,5.62552036157828,5.54742256898695,5.60940494405943,3836574.50560624,0.0,1.0
1987-03-25,44.5,45.0,44.38,44.75,914600,5.51643138145071,5.57841375652319,5.50155561143332,5.54742256898695,7377903.79063807,0.0,1.0
1987-03-26,44.5,44.75,44.38,44.75,200800,5.51643138145071,5.54742256898695,5.50155561143332,5.54742256898695,1619815.30850659,0.0,1.0
1987-03-27,43.88,44.5,43.63,44.38,261000,5.43957323636084,5.51643138145071,5.4085820488246,5.50155561143332,2105437.22868635,0.0,1.0
1987-03-30,43.13,43.38,42.75,42.88,464400,5.34659967375212,5.37759086128836,5.29949306869703,5.31560848621588,3746226.24138674,0.0,1.0
1987-03-31,42.75,43.38,42.75,43.38,199500,5.29949306869703,5.37759086128836,5.29949306869703,5.37759086128836,1609328.45640968,0.0,1.0
1987-04-01,42.38,42.75,42.25,42.38,564800,5.2536261111434,5.29949306869703,5.23751069362455,5.2536261111434,4556133.89564004,0.0,1.0
1987-04-02,43.13,43.13,42.38,42.5,158300,5.34659967375212,5.34659967375212,5.2536261111434,5.26850188116079,1276975.91303084,0.0,1.0
1987-04-03,43.13,43.25,42.88,43.25,284100,5.34659967375212,5.36147544376951,5.31560848621588,5.36147544376951,2291780.52363905,0.0,1.0
1987-04-06,43.88,43.88,43.13,43.25,223600,5.43957323636084,5.43957323636084,5.34659967375212,5.36147544376951,1803738.56066769,0.0,1.0
1987-04-07,43.25,43.75,43.0,43.38,193100,5.36147544376951,5.42345781884199,5.33048425623327,5.37759086128836,1557700.87685569,0.0,1.0
1987-04-08,43.25,43.38,43.0,43.13,251000,5.36147544376951,5.37759086128836,5.33048425623327,5.34659967375212,2024769.13563323,0.0,1.0
1987-04-09,42.75,43.5,42.63,43.5,357800,5.29949306869703,5.39246663130575,5.28461729867964,5.39246663130575,2886304.36944052,0.0,1.0
1987-04-10,42.5,42.88,42.5,42.5,265500,5.26850188116079,5.31560848621588,5.26850188116079,5.26850188116079,2141737.87056025,0.0,1.0
1987-04-13,42.0,42.75,41.88,42.5,205200,5.20651950608831,5.29949306869703,5.19164373607092,5.26850188116079,1655309.26944996,0.0,1.0
1987-04-14,41.38,41.75,40.25,41.75,600900,5.12966136099844,5.17552831855207,4.98958119333463,5.17552831855207,4847345.71156179,0.0,1.0
1987-04-15,42.25,42.38,41.0,41.5,465200,5.23751069362455,5.2536261111434,5.08255475594335,5.14453713101583,3752679.688831,0.0,1.0
1987-04-16,43.38,43.75,42.5,42.5,259100,5.37759086128836,5.42345781884199,5.26850188116079,5.26850188116079,2090110.29100626,0.0,1.0
1987-04-20,43.63,43.63,43.25,43.25,206900,5.4085820488246,5.4085820488246,5.36147544376951,5.36147544376951,1669022.84526899,0.0,1.0
1987-04-21,44.63,44.63,43.13,43.5,253300,5.53254679896956,5.53254679896956,5.34659967375212,5.39246663130575,2043322.79703545,0.0,1.0
1987-04-22,43.5,44.5,43.5,43.5,248100,5.39246663130575,5.51643138145071,5.39246663130575,5.39246663130575,2001375.38864783,0.0,1.0
1987-04-23,43.25,43.88,43.0,43.5,135100,5.36147544376951,5.43957323636084,5.33048425623327,5.39246663130575,1089825.93714761,0.0,1.0
1987-04-24,42.0,42.88,41.88,42.5,140500,5.20651950608831,5.31560848621588,5.19164373607092,5.26850188116079,1133386.70739629,0.0,1.0
1987-04-27,41.5,41.88,41.13,41.5,331700,5.14453713101583,5.19164373607092,5.0986701734622,5.14453713101583,2675760.64657189,0.0,1.0
1987-04-28,42.13,42.63,41.63,41.75,413000,5.22263492360716,5.28461729867964,5.16065254853468,5.17552831855207,3331592.24309372,0.0,1.0
1987-04-29,43.13,43.75,42.38,42.38,336000,5.34659967375212,5.42345781884199,5.2536261111434,5.2536261111434,2710447.92658472,0.0,1.0
1987-04-30,43.63,43.75,43.25,43.25,263600,5.4085820488246,5.42345781884199,5.36147544376951,5.36147544376951,2126410.93288016,0.0,1.0
1987-05-01,42.75,43.5,42.75,43.38,293200,5.29949306869703,5.39246663130575,5.29949306869703,5.37759086128836,2365188.48831739,0.0,1.0
1987-05-04,43.63,43.63,42.75,42.88,198100,5.4085820488246,5.4085820488246,5.29949306869703,5.31560848621588,1598034.92338224,0.0,1.0
1987-05-05,43.5,43.75,43.38,43.75,446100,5.39246663130575,5.42345781884199,5.37759086128836,5.42345781884199,3598603.63109954,0.0,1.0
1987-05-06,43.63,43.75,43.5,43.63,1030000,5.4085820488246,5.42345781884199,5.39246663130575,5.4085820488246,8308813.58447103,0.0,1.0
1987-05-07,42.63,42.88,42.25,42.63,1120000,5.28461729867964,5.31560848621588,5.23751069362455,5.28461729867964,9034826.42194908,0.0,1.0
1987-05-08,42.13,42.88,41.75,42.75,1190000,5.22263492360716,5.31560848621588,5.17552831855207,5.29949306869703,9599503.0733209,0.0,1.0
1987-05-11,42.25,43.13,42.13,42.38,156700,5.23751069362455,5.34659967375212,5.22263492360716,5.2536261111434,1264069.01814234,0.0,1.0
1987-05-12,42.75,42.75,42.13,42.38,204500,5.29949306869703,5.29949306869703,5.22263492360716,5.2536261111434,1649662.50293624,0.0,1.0
1987-05-13,43.25,43.5,42.63,42.63,346900,5.36147544376951,5.39246663130575,5.28461729867964,5.28461729867964,2798376.14801263,0.0,1.0
1987-05-14,42.75,43.38,42.5,43.38,166300,5.29949306869703,5.37759086128836,5.26850188116079,5.37759086128836,1341510.38747333,0.0,1.0
1987-05-15,42.0,42.5,42.0,42.5,99000,5.20651950608831,5.26850188116079,5.20651950608831,5.26850188116079,798614.121225857,0.0,1.0
1987-05-18,41.63,42.25,41.38,41.88,133700,5.16065254853468,5.23751069362455,5.12966136099844,5.19164373607092,1078532.40412017,0.0,1.0
1987-05-19,40.38,41.38,40.0,41.38,337600,5.00569661085348,5.12966136099844,4.95859000579839,5.12966136099844,2723354.82147322,0.0,1.0
1987-05-20,40.0,40.63,40.0,40.13,266100,4.95859000579839,5.03668779838972,4.95859000579839,4.97470542331724,2146577.95614344,0.0,1.0
1987-05-21,41.13,41.25,40.13,40.13,218000,5.0986701734622,5.11354594347959,4.97470542331724,4.97470542331724,1758564.42855795,0.0,1.0
1987-05-22,41.38,41.88,41.13,41.25,353500,5.12966136099844,5.19164373607092,5.0986701734622,5.11354594347959,2851617.08942768,0.0,1.0
1987-05-26,42.0,42.0,41.38,41.38,481400,5.20651950608831,5.20651950608831,5.12966136099844,5.12966136099844,3883361.99957705,0.0,1.0
1987-05-27,41.63,42.25,41.63,41.88,129800,5.16065254853468,5.23751069362455,5.16065254853468,5.19164373607092,1047071.84782946,0.0,1.0
1987-05-28,42.25,42.5,41.88,41.88,166600,5.23751069362455,5.26850188116079,5.19164373607092,5.19164373607092,1343930.43026493,0.0,1.0
1987-05-29,42.38,43.13,42.38,42.75,218200,5.2536261111434,5.34659967375212,5.2536261111434,5.29949306869703,1760177.79041901,0.0,1.0
1987-06-01,42.38,43.0,42.38,42.63,198200,5.2536261111434,5.33048425623327,5.2536261111434,5.28461729867964,1598841.60431278,0.0,1.0
1987-06-02,42.38,43.0,42.13,42.25,190700,5.2536261111434,5.33048425623327,5.22263492360716,5.23751069362455,1538340.53452294,0.0,1.0
1987-06-03,42.75,43.25,42.63,42.63,119100,5.29949306869703,5.36147544376951,5.28461729867964,5.28461729867964,960756.988262622,0.0,1.0
1987-06-04,43.13,43.13,42.88,43.0,51900,5.34659967375212,5.34659967375212,5.31560848621588,5.33048425623327,418667.402945676,0.0,1.0
1987-06-05,43.25,43.38,43.0,43.13,510300,5.36147544376951,5.37759086128836,5.33048425623327,5.34659967375212,4116492.78850056,0.0,1.0
1987-06-08,43.25,43.5,42.88,43.25,413600,5.36147544376951,5.39246663130575,5.31560848621588,5.36147544376951,3336432.32867691,0.0,1.0
1987-06-09,43.75,43.75,43.25,43.38,117200,5.42345781884199,5.42345781884199,5.36147544376951,5.37759086128836,945430.05058253,0.0,1.0
1987-06-10,44.13,44.5,43.5,43.63,491900,5.47056442389708,5.51643138145071,5.39246663130575,5.4085820488246,3968063.49728282,0.0,1.0
1987-06-11,43.88,44.13,43.63,44.13,307000,5.43957323636084,5.47056442389708,5.4085820488246,5.47056442389708,2476510.45673069,0.0,1.0
1987-06-12,44.13,44.38,44.0,44.25,208100,5.47056442389708,5.50155561143332,5.45444900637823,5.48544019391447,1678703.01643536,0.0,1.0
1987-06-15,44.38,44.5,44.0,44.38,296700,5.50155561143332,5.51643138145071,5.45444900637823,5.50155561143332,2393422.32088598,0.0,1.0
1987-06-16,44.5,44.63,44.25,44.63,153500,5.51643138145071,5.53254679896956,5.48544019391447,5.53254679896956,1238255.22836534,0.0,1.0
1987-06-17,44.0,44.63,44.0,44.5,194600,5.45444900637823,5.53254679896956,5.45444900637823,5.51643138145071,1569801.09081365,0.0,1.0
1987-06-18,44.63,44.63,43.88,44.0,79300,5.53254679896956,5.53254679896956,5.43957323636084,5.45444900637823,639697.977911216,0.0,1.0
1987-06-19,44.5,44.63,44.13,44.63,219900,5.51643138145071,5.53254679896956,5.47056442389708,5.53254679896956,1773891.36623804,0.0,1.0
1987-06-22,44.88,44.88,44.38,44.38,388500,5.5635379865058,5.5635379865058,5.50155561143332,5.50155561143332,3133955.41511359,0.0,1.0
1987-06-23,44.88,45.13,44.75,45.0,315900,5.5635379865058,5.59452917404204,5.54742256898695,5.57841375652319,2548305.05954796,0.0,1.0
1987-06-24,44.75,45.13,44.75,44.88,74000,5.54742256898695,5.59452917404204,5.54742256898695,5.5635379865058,596943.888593065,0.0,1.0
1987-06-25,45.38,45.38,45.0,45.0,77800,5.62552036157828,5.62552036157828,5.57841375652319,5.57841375652319,627597.763953249,0.0,1.0
1987-06-26,45.0,45.25,44.88,45.13,74300,5.57841375652319,5.60940494405943,5.5635379865058,5.59452917404204,599363.931384658,0.0,1.0
1987-06-29,45.0,45.0,44.63,45.0,158500,5.57841375652319,5.57841375652319,5.53254679896956,5.57841375652319,1278589.2748919,0.0,1.0
1987-06-30,44.88,45.0,44.5,45.0,211500,5.5635379865058,5.57841375652319,5.51643138145071,5.57841375652319,1706130.16807342,0.0,1.0
1987-07-01,44.38,44.75,44.38,44.5,305000,5.50155561143332,5.54742256898695,5.50155561143332,5.51643138145071,2460376.83812006,0.0,1.0
1987-07-02,44.13,44.38,44.0,44.25,138000,5.47056442389708,5.50155561143332,5.45444900637823,5.48544019391447,1113219.68413301,0.0,1.0
1987-07-06,44.13,44.38,44.13,44.13,59700,5.47056442389708,5.50155561143332,5.47056442389708,5.47056442389708,481588.515527107,0.0,1.0
1987-07-07,44.13,44.25,44.13,44.25,124600,5.47056442389708,5.48544019391447,5.47056442389708,5.48544019391447,1005124.43944184,0.0,1.0
1987-07-08,44.13,44.25,44.0,44.25,302000,5.47056442389708,5.48544019391447,5.45444900637823,5.48544019391447,2436176.41020413,0.0,1.0
1987-07-09,44.0,44.38,44.0,44.38,133400,5.45444900637823,5.50155561143332,5.45444900637823,5.50155561143332,1076112.36132858,0.0,1.0
1987-07-10,44.25,44.38,44.0,44.0,79300,5.48544019391447,5.50155561143332,5.45444900637823,5.45444900637823,639697.977911217,0.0,1.0
1987-07-13,44.13,44.38,44.0,44.13,70800,5.47056442389708,5.50155561143332,5.45444900637823,5.47056442389708,571130.098816067,0.0,1.0
1987-07-14,44.13,44.38,44.0,44.13,176500,5.47056442389708,5.50155561143332,5.45444900637823,5.47056442389708,1423791.84238751,0.0,1.0
1987-07-15,44.0,44.13,43.88,44.0,66700,5.45444900637823,5.47056442389708,5.43957323636084,5.45444900637823,538056.18066429,0.0,1.0
1987-07-16,43.75,44.25,43.75,44.0,90000,5.42345781884199,5.48544019391447,5.42345781884199,5.45444900637823,726012.837478052,0.0,1.0
1987-07-17,43.88,44.0,43.63,43.75,372000,5.43957323636084,5.45444900637823,5.4085820488246,5.42345781884199,3000853.06157595,0.0,1.0
1987-07-20,43.5,43.88,43.5,43.88,175700,5.39246663130575,5.43957323636084,5.39246663130575,5.43957323636084,1417338.39494326,0.0,1.0
1987-07-21,43.25,43.75,43.25,43.63,80900,5.36147544376951,5.42345781884199,5.36147544376951,5.4085820488246,652604.872799716,0.0,1.0
1987-07-22,43.25,43.5,43.0,43.5,73700,5.36147544376951,5.39246663130575,5.33048425623327,5.39246663130575,594523.845801471,0.0,1.0
1987-07-23,42.5,43.25,42.25,43.25,128600,5.26850188116079,5.36147544376951,5.23751069362455,5.36147544376951,1037391.67666308,0.0,1.0
1987-07-24,42.38,42.63,42.0,42.63,378000,5.2536261111434,5.28461729867964,5.20651950608831,5.28461729867964,3049253.91740782,0.0,1.0
1987-07-27,42.88,42.88,42.38,42.63,94000,5.31560848621588,5.31560848621588,5.2536261111434,5.28461729867964,758280.074699298,0.0,1.0
1987-07-28,43.13,43.25,42.63,43.0,269400,5.34659967375212,5.36147544376951,5.28461729867964,5.33048425623327,2173198.42685097,0.0,1.0
1987-07-29,43.25,43.25,42.63,43.0,219000,5.36147544376951,5.36147544376951,5.28461729867964,5.33048425623327,1766631.23786326,0.0,1.0
1987-07-30,43.25,43.5,43.0,43.25,127900,5.36147544376951,5.39246663130575,5.33048425623327,5.36147544376951,1031744.91014937,0.0,1.0
1987-07-31,43.13,43.5,43.13,43.25,135600,5.34659967375212,5.39246663130575,5.34659967375212,5.36147544376951,1093859.34180026,0.0,1.0
1987-08-03,43.5,43.75,43.0,43.25,174100,5.39246663130575,5.42345781884199,5.33048425623327,5.36147544376951,1404431.50005477,0.0,1.0
1987-08-04,43.5,43.88,43.5,43.63,278500,5.39246663130575,5.43957323636084,5.39246663130575,5.4085820488246,2246606.39152931,0.0,1.0
1987-08-05,43.5,44.0,43.5,43.63,233800,5.39246663130575,5.45444900637823,5.39246663130575,5.4085820488246,1886020.01558187,0.0,1.0
1987-08-06,44.0,44.0,43.5,43.63,71200,5.45444900637823,5.45444900637823,5.39246663130575,5.4085820488246,574356.822538192,0.0,1.0
1987-08-07,44.25,44.25,43.75,44.0,466800,5.48544019391447,5.48544019391447,5.42345781884199,5.45444900637823,3765586.5837195,0.0,1.0
1987-08-10,44.88,44.88,44.25,44.38,569000,5.5635379865058,5.5635379865058,5.48544019391447,5.50155561143332,4590014.49472235,0.0,1.0
1987-08-11,45.88,45.88,44.88,44.88,379100,5.68750273665075,5.68750273665075,5.5635379865058,5.5635379865058,3058127.40764366,0.0,1.0
1987-08-12,45.25,46.0,45.0,45.88,2170000,5.60940494405943,5.70237850666815,5.57841375652319,5.68750273665075,17504976.1925264,0.0,1.0
1987-08-13,45.25,45.63,44.5,45.25,878200,5.60940494405943,5.65651154911451,5.51643138145071,5.60940494405943,7084271.93192472,0.0,1.0
1987-08-14,45.25,45.63,45.0,45.13,255200,5.60940494405943,5.65651154911451,5.57841375652319,5.59452917404204,2058649.73471554,0.0,1.0
1987-08-17,45.13,45.63,45.0,45.5,237500,5.59452917404204,5.65651154911451,5.57841375652319,5.64039613159567,1915867.21001152,0.0,1.0
1987-08-18,44.63,44.75,44.25,44.75,447500,5.53254679896956,5.54742256898695,5.48544019391447,5.54742256898695,3609897.16412698,0.0,1.0
1987-08-19,44.63,44.88,44.25,44.5,1660000,5.53254679896956,5.5635379865058,5.48544019391447,5.51643138145071,13390903.4468174,0.0,1.0
1987-08-20,45.13,45.25,44.75,45.0,228000,5.59452917404204,5.60940494405943,5.54742256898695,5.57841375652319,1839232.52161106,0.0,1.0
1987-08-21,45.0,45.13,44.75,44.88,135300,5.57841375652319,5.59452917404204,5.54742256898695,5.5635379865058,1091439.29900867,0.0,1.0
1987-08-24,44.88,44.88,44.25,44.75,82300,5.5635379865058,5.5635379865058,5.48544019391447,5.54742256898695,663898.405827151,0.0,1.0
1987-08-25,44.75,45.0,44.75,44.75,119100,5.54742256898695,5.57841375652319,5.54742256898695,5.54742256898695,960756.988262622,0.0,1.0
1987-08-26,44.63,44.88,44.5,44.75,258400,5.53254679896956,5.5635379865058,5.51643138145071,5.54742256898695,2084463.52449254,0.0,1.0
1987-08-27,44.63,44.75,44.38,44.5,195700,5.53254679896956,5.54742256898695,5.50155561143332,5.51643138145071,1578674.5810495,0.0,1.0
1987-08-28,44.13,44.75,44.0,44.5,129000,5.47056442389708,5.54742256898695,5.45444900637823,5.51643138145071,1040618.40038521,0.0,1.0
1987-08-31,44.25,44.5,44.13,44.13,84900,5.48544019391447,5.51643138145071,5.47056442389708,5.47056442389708,684872.110020962,0.0,1.0
1987-09-01,43.5,44.38,43.13,44.38,229900,5.39246663130575,5.50155561143332,5.34659967375212,5.50155561143332,1854559.45929116,0.0,1.0
1987-09-02,43.13,43.88,42.88,43.75,935100,5.34659967375212,5.43957323636084,5.31560848621588,5.42345781884199,7543273.38139695,0.0,1.0
1987-09-03,43.13,43.38,43.0,43.25,196400,5.34659967375212,5.37759086128836,5.33048425623327,5.36147544376951,1584321.34756321,0.0,1.0
1987-09-04,43.25,43.5,43.13,43.13,147200,5.36147544376951,5.39246663130575,5.34659967375212,5.34659967375212,1187434.32974188,0.0,1.0
1987-09-08,42.88,43.13,42.75,43.0,246000,5.31560848621588,5.34659967375212,5.29949306869703,5.33048425623327,1984435.08910667,0.0,1.0
1987-09-09,43.13,43.13,42.88,42.88,174800,5.34659967375212,5.34659967375212,5.31560848621588,5.31560848621588,1410078.26656848,0.0,1.0
1987-09-10,43.38,43.5,43.25,43.5,413400,5.37759086128836,5.39246663130575,5.36147544376951,5.39246663130575,3334818.96681585,0.0,1.0
1987-09-11,43.75,44.0,43.25,43.38,276900,5.42345781884199,5.45444900637823,5.36147544376951,5.37759086128836,2233699.49664081,0.0,1.0
1987-09-14,44.0,44.0,43.63,43.63,112700,5.45444900637823,5.45444900637823,5.4085820488246,5.4085820488246,909129.408708627,0.0,1.0
1987-09-15,43.75,43.88,43.63,43.75,168700,5.42345781884199,5.43957323636084,5.4085820488246,5.42345781884199,1360870.72980608,0.0,1.0
1987-09-16,43.88,44.0,43.75,44.0,150300,5.43957323636084,5.45444900637823,5.42345781884199,5.45444900637823,1212441.43858835,0.0,1.0
1987-09-17,43.75,44.0,43.75,44.0,71900,5.42345781884199,5.45444900637823,5.42345781884199,5.45444900637823,580003.58905191,0.0,1.0
1987-09-18,43.25,43.75,43.25,43.75,287600,5.36147544376951,5.42345781884199,5.36147544376951,5.42345781884199,2320014.35620764,0.0,1.0
1987-09-21,43.25,43.5,43.0,43.38,114100,5.36147544376951,5.39246663130575,5.33048425623327,5.37759086128836,920422.941736064,0.0,1.0
1987-09-22,43.75,43.75,43.0,43.25,138800,5.42345781884199,5.42345781884199,5.33048425623327,5.36147544376951,1119673.13157726,0.0,1.0
1987-09-23,43.5,43.75,43.25,43.75,289200,5.39246663130575,5.42345781884199,5.36147544376951,5.42345781884199,2332921.25109614,0.0,1.0
1987-09-24,43.5,43.63,43.25,43.5,168800,5.39246663130575,5.4085820488246,5.36147544376951,5.39246663130575,1361677.41073661,0.0,1.0
1987-09-25,43.38,43.5,43.25,43.5,303800,5.37759086128836,5.39246663130575,5.36147544376951,5.39246663130575,2450696.66695369,0.0,1.0
1987-09-28,43.75,44.0,43.5,43.88,229400,5.42345781884199,5.45444900637823,5.39246663130575,5.43957323636084,1850526.0546385,0.0,1.0
1987-09-29,43.88,44.0,43.63,43.88,244200,5.43957323636084,5.45444900637823,5.4085820488246,5.43957323636084,1969914.83235711,0.0,1.0
1987-09-30,44.0,44.25,43.75,43.88,491700,5.45444900637823,5.48544019391447,5.42345781884199,5.43957323636084,3966450.13542176,0.0,1.0
1987-10-01,44.38,44.38,44.13,44.25,200500,5.50155561143332,5.50155561143332,5.47056442389708,5.48544019391447,1617395.26571499,0.0,1.0
1987-10-02,44.5,44.75,44.38,44.63,300500,5.51643138145071,5.54742256898695,5.50155561143332,5.53254679896956,2424076.19624616,0.0,1.0
1987-10-05,44.63,44.75,44.38,44.5,222500,5.53254679896956,5.54742256898695,5.50155561143332,5.51643138145071,1794865.07043185,0.0,1.0
1987-10-06,44.38,44.75,44.25,44.63,495000,5.50155561143332,5.54742256898695,5.48544019391447,5.53254679896956,3993070.60612928,0.0,1.0
1987-10-07,44.63,44.75,44.38,44.63,231600,5.53254679896956,5.54742256898695,5.50155561143332,5.53254679896956,1868273.03511019,0.0,1.0
1987-10-08,44.75,44.88,44.5,44.63,399200,5.54742256898695,5.5635379865058,5.51643138145071,5.53254679896956,3220270.27468043,0.0,1.0
1987-10-09,44.5,44.75,44.38,44.75,100400,5.51643138145071,5.54742256898695,5.50155561143332,5.54742256898695,809907.654253294,0.0,1.0
1987-10-12,44.88,44.88,44.25,44.63,135700,5.5635379865058,5.5635379865058,5.48544019391447,5.53254679896956,1094666.0227308,0.0,1.0
1987-10-13,45.88,45.88,44.75,44.75,742200,5.68750273665075,5.68750273665075,5.54742256898695,5.54742256898695,5987185.86640234,0.0,1.0
1987-10-14,45.5,45.88,45.38,45.63,333000,5.64039613159567,5.68750273665075,5.62552036157828,5.65651154911451,2686247.49866879,0.0,1.0
1987-10-15,45.5,46.13,45.13,45.25,328000,5.64039613159567,5.71849392418699,5.59452917404204,5.60940494405943,2645913.45214223,0.0,1.0
1987-10-16,44.88,45.88,43.5,45.63,387900,5.5635379865058,5.68750273665075,5.39246663130575,5.65651154911451,3129115.3295304,0.0,1.0
1987-10-19,37.5,44.0,37.5,44.0,883800,4.64867813043599,5.45444900637823,4.64867813043599,5.45444900637823,7129446.06403447,0.0,1.0
1987-10-20,40.75,40.75,38.63,39.0,744700,5.05156356840711,5.05156356840711,4.7887582980998,4.83462525565343,6007352.88966562,0.0,1.0
1987-10-21,42.75,44.0,41.5,41.75,486300,5.29949306869703,5.45444900637823,5.14453713101583,5.17552831855207,3922889.36517307,0.0,1.0
1987-10-22,42.38,42.5,40.38,40.5,251600,5.2536261111434,5.26850188116079,5.00569661085348,5.02057238087087,2029609.22121642,0.0,1.0
1987-10-23,43.88,43.88,41.88,41.88,409000,5.43957323636084,5.43957323636084,5.19164373607092,5.19164373607092,3299325.00587248,0.0,1.0
1987-10-26,43.13,43.5,42.88,43.5,337200,5.34659967375212,5.39246663130575,5.31560848621588,5.39246663130575,2720128.0977511,0.0,1.0
1987-10-27,43.25,44.0,43.25,44.0,375700,5.36147544376951,5.45444900637823,5.36147544376951,5.45444900637823,3030700.2560056,0.0,1.0
1987-10-28,42.38,43.75,42.38,42.88,353700,5.2536261111434,5.42345781884199,5.2536261111434,5.31560848621588,2853230.45128874,0.0,1.0
1987-10-29,43.0,43.25,42.38,42.88,209200,5.33048425623327,5.36147544376951,5.2536261111434,5.31560848621588,1687576.50667121,0.0,1.0
1987-10-30,43.25,43.38,42.75,42.75,457200,5.36147544376951,5.37759086128836,5.29949306869703,5.29949306869703,3688145.2143885,0.0,1.0
1987-11-02,43.25,43.63,43.13,43.5,147600,5.36147544376951,5.4085820488246,5.34659967375212,5.39246663130575,1190661.05346401,0.0,1.0
1987-11-03,43.5,43.5,43.0,43.25,266000,5.39246663130575,5.39246663130575,5.33048425623327,5.36147544376951,2145771.27521291,0.0,1.0
1987-11-04,43.88,44.0,43.25,43.5,315500,5.43957323636084,5.45444900637823,5.36147544376951,5.39246663130575,2545078.33582584,0.0,1.0
1987-11-05,44.63,45.63,43.75,43.75,340700,5.53254679896956,5.65651154911451,5.42345781884199,5.42345781884199,2748361.93031969,0.0,1.0
1987-11-06,45.0,45.25,44.38,44.75,240100,5.57841375652319,5.60940494405943,5.50155561143332,5.54742256898695,1936840.91420534,0.0,1.0
1987-11-09,44.63,45.0,44.5,45.0,350000,5.53254679896956,5.57841375652319,5.51643138145071,5.57841375652319,2823383.25685909,0.0,1.0
1987-11-10,44.75,44.88,43.88,44.0,352100,5.54742256898695,5.5635379865058,5.43957323636084,5.45444900637823,2840323.55640025,0.0,1.0
1987-11-11,45.0,45.25,44.75,45.0,5310000,5.57841375652319,5.60940494405943,5.54742256898695,5.57841375652319,42834757.4112051,0.0,1.0
1987-11-12,44.5,44.75,44.0,44.25,517600,5.51643138145071,5.54742256898695,5.45444900637823,5.48544019391447,4175380.49642933,0.0,1.0
1987-11-13,43.63,44.5,43.63,44.38,2720000,5.4085820488246,5.51643138145071,5.4085820488246,5.50155561143332,21941721.3104478,0.0,1.0
1987-11-16,43.75,44.13,43.63,44.13,5712700,5.42345781884199,5.47056442389708,5.4085820488246,5.47056442389708,46083261.5184541,0.0,1.0
1987-11-17,43.38,43.63,43.13,43.5,156200,5.37759086128836,5.4085820488246,5.34659967375212,5.39246663130575,1260035.61348968,0.0,1.0
1987-11-18,43.63,43.63,43.13,43.25,176300,5.4085820488246,5.4085820488246,5.34659967375212,5.36147544376951,1422178.48052645,0.0,1.0
1987-11-19,43.25,43.63,43.25,43.38,143100,5.36147544376951,5.4085820488246,5.36147544376951,5.37759086128836,1154360.4115901,0.0,1.0
1987-11-20,43.5,43.63,43.13,43.25,256500,5.39246663130575,5.4085820488246,5.34659967375212,5.36147544376951,2069136.58681245,0.0,1.0
1987-11-23,43.63,43.88,43.25,43.25,125300,5.4085820488246,5.43957323636084,5.36147544376951,5.36147544376951,1010771.20595555,0.0,1.0
1987-11-24,43.38,43.88,43.25,43.5,140800,5.37759086128836,5.43957323636084,5.36147544376951,5.39246663130575,1135806.75018788,0.0,1.0
1987-11-25,43.0,43.38,42.5,43.25,158300,5.33048425623327,5.37759086128836,5.26850188116079,5.36147544376951,1276975.91303084,0.0,1.0
1987-11-27,42.88,43.0,42.75,42.75,175800,5.31560848621588,5.33048425623327,5.29949306869703,5.29949306869703,1418145.07587379,0.0,1.0
1987-11-30,42.0,42.63,41.38,42.63,258800,5.20651950608831,5.28461729867964,5.12966136099844,5.28461729867964,2087690.24821467,0.0,1.0
1987-12-01,42.25,42.38,42.25,42.38,122600,5.23751069362455,5.2536261111434,5.23751069362455,5.2536261111434,988990.820831213,0.0,1.0
1987-12-02,42.38,42.5,42.25,42.25,160900,5.2536261111434,5.26850188116079,5.23751069362455,5.23751069362455,1297949.61722465,0.0,1.0
1987-12-03,42.0,42.38,41.88,42.38,174800,5.20651950608831,5.2536261111434,5.19164373607092,5.2536261111434,1410078.26656848,0.0,1.0
1987-12-04,42.25,42.5,41.5,41.75,113100,5.23751069362455,5.26850188116079,5.14453713101583,5.17552831855207,912356.132430752,0.0,1.0
1987-12-07,42.5,42.63,42.25,42.5,123900,5.26850188116079,5.28461729867964,5.23751069362455,5.26850188116079,999477.672928118,0.0,1.0
1987-12-08,42.63,42.75,42.13,42.13,90600,5.28461729867964,5.29949306869703,5.22263492360716,5.22263492360716,730852.923061238,0.0,1.0
1987-12-09,43.38,43.38,42.75,42.88,197900,5.37759086128836,5.37759086128836,5.29949306869703,5.31560848621588,1596421.56152118,0.0,1.0
1987-12-10,42.75,43.0,42.63,42.63,81100,5.29949306869703,5.33048425623327,5.28461729867964,5.28461729867964,654218.234660778,0.0,1.0
1987-12-11,42.13,42.5,41.75,42.5,157200,5.22263492360716,5.26850188116079,5.17552831855207,5.26850188116079,1268102.422795,0.0,1.0
1987-12-14,43.0,43.0,42.25,42.38,69600,5.33048425623327,5.33048425623327,5.23751069362455,5.2536261111434,561449.927649693,0.0,1.0
1987-12-15,43.38,43.38,42.75,42.75,147600,5.37759086128836,5.37759086128836,5.29949306869703,5.29949306869703,1190661.053464,0.0,1.0
1987-12-16,43.38,43.88,43.13,43.88,187900,5.37759086128836,5.43957323636084,5.34659967375212,5.43957323636084,1515753.46846806,0.0,1.0
1987-12-17,43.0,43.38,43.0,43.38,114200,5.33048425623327,5.37759086128836,5.33048425623327,5.37759086128836,921229.622666595,0.0,1.0
1987-12-18,43.0,43.13,42.88,43.13,284200,5.33048425623327,5.34659967375212,5.31560848621588,5.34659967375212,2292587.20456958,0.0,1.0
1987-12-21,43.0,43.0,42.88,43.0,183900,5.33048425623327,5.33048425623327,5.31560848621588,5.33048425623327,1483486.23124682,0.0,1.0
1987-12-22,42.5,42.88,42.38,42.88,274300,5.26850188116079,5.31560848621588,5.2536261111434,5.31560848621588,2212725.792447,0.0,1.0
1987-12-23,42.38,42.88,42.38,42.88,139900,5.2536261111434,5.31560848621588,5.2536261111434,5.31560848621588,1128546.6218131,0.0,1.0
1987-12-24,42.25,42.5,42.13,42.5,102600,5.23751069362455,5.26850188116079,5.22263492360716,5.26850188116079,827654.634724979,0.0,1.0
1987-12-28,41.88,42.38,41.75,42.38,628400,5.19164373607092,5.2536261111434,5.17552831855207,5.2536261111434,5069182.96745786,0.0,1.0
1987-12-29,41.63,42.13,41.63,42.13,152400,5.16065254853468,5.22263492360716,5.16065254853468,5.22263492360716,1229381.7381295,0.0,1.0
1987-12-30,42.13,42.13,41.75,41.88,238100,5.22263492360716,5.22263492360716,5.17552831855207,5.19164373607092,1920707.29559471,0.0,1.0
1987-12-31,41.75,42.0,41.63,42.0,151400,5.17552831855207,5.20651950608831,5.16065254853468,5.20651950608831,1221314.92882419,0.0,1.0
1988-01-04,42.38,42.5,42.0,42.0,488200,5.2536261111434,5.26850188116079,5.20651950608831,5.20651950608831,3938216.30285316,0.0,1.0
1988-01-05,43.0,43.0,42.75,42.75,286900,5.33048425623327,5.33048425623327,5.29949306869703,5.29949306869703,2314367.58969392,0.0,1.0
1988-01-06,43.25,43.38,42.88,43.0,265600,5.36147544376951,5.37759086128836,5.31560848621588,5.33048425623327,2142544.55149078,0.0,1.0
1988-01-07,43.88,43.88,43.0,43.38,270100,5.43957323636084,5.43957323636084,5.33048425623327,5.37759086128836,2178845.19336469,0.0,1.0
1988-01-08,43.0,43.88,43.0,43.88,281900,5.33048425623327,5.43957323636084,5.33048425623327,5.43957323636084,2274033.54316736,0.0,1.0
1988-01-11,42.75,43.25,42.25,43.25,128700,5.29949306869703,5.36147544376951,5.23751069362455,5.36147544376951,1038198.35759361,0.0,1.0
1988-01-12,42.5,42.75,42.13,42.5,125600,5.26850188116079,5.29949306869703,5.22263492360716,5.26850188116079,1013191.24874715,0.0,1.0
1988-01-13,43.13,43.25,42.5,42.5,218000,5.34659967375212,5.36147544376951,5.26850188116079,5.26850188116079,1758564.42855795,0.0,1.0
1988-01-14,43.25,43.5,43.13,43.13,184400,5.36147544376951,5.39246663130575,5.34659967375212,5.34659967375212,1487519.63589948,0.0,1.0
1988-01-15,43.88,44.38,43.75,43.75,305400,5.43957323636084,5.50155561143332,5.42345781884199,5.42345781884199,2463603.56184219,0.0,1.0
1988-01-18,44.25,44.63,44.0,44.0,116300,5.48544019391447,5.53254679896956,5.45444900637823,5.45444900637823,938169.922207749,0.0,1.0
1988-01-19,44.75,44.88,44.25,44.25,201900,5.54742256898695,5.5635379865058,5.48544019391447,5.48544019391447,1628688.79874243,0.0,1.0
1988-01-20,44.88,45.25,44.5,44.5,180900,5.5635379865058,5.60940494405943,5.51643138145071,5.51643138145071,1459285.80333088,0.0,1.0
1988-01-21,44.75,45.0,44.75,45.0,165400,5.54742256898695,5.57841375652319,5.54742256898695,5.57841375652319,1334250.25909855,0.0,1.0
1988-01-22,45.5,46.0,44.75,44.88,129500,5.64039613159567,5.70237850666815,5.54742256898695,5.5635379865058,1044651.80503786,0.0,1.0
1988-01-25,46.0,46.0,45.5,45.88,888500,5.70237850666815,5.70237850666815,5.64039613159567,5.68750273665075,7167360.06776944,0.0,1.0
1988-01-26,45.75,46.0,45.63,45.88,71700,5.67138731913191,5.70237850666815,5.65651154911451,5.68750273665075,578390.227190848,0.0,1.0
1988-01-27,45.88,46.25,45.75,46.0,199200,5.68750273665075,5.73336969420439,5.67138731913191,5.70237850666815,1606908.41361809,0.0,1.0
1988-01-28,47.13,47.13,46.13,46.13,632900,5.84245867433195,5.84245867433195,5.71849392418699,5.71849392418699,5105483.60933177,0.0,1.0
1988-01-29,47.25,47.25,46.75,47.13,180400,5.85733444434935,5.85733444434935,5.79535206927687,5.84245867433195,1455252.39867823,0.0,1.0
1988-02-01,46.88,47.5,46.63,47.38,97100,5.81146748679572,5.88832563188559,5.78047629925948,5.87344986186819,783287.183545764,0.0,1.0
1988-02-02,46.88,47.0,46.5,46.88,327300,5.81146748679572,5.82634325681311,5.76436088174063,5.81146748679572,2640266.68562851,0.0,1.0
1988-02-03,45.88,46.88,45.88,46.88,138400,5.68750273665075,5.81146748679572,5.68750273665075,5.81146748679572,1116446.40785514,0.0,1.0
1988-02-04,45.75,46.0,45.5,46.0,534300,5.67138731913191,5.70237850666815,5.64039613159567,5.70237850666815,4310096.21182804,0.0,1.0
1988-02-05,45.5,46.25,45.5,46.0,261900,5.64039613159567,5.73336969420439,5.64039613159567,5.70237850666815,2112697.35706113,0.0,1.0
1988-02-08,45.38,45.38,45.0,45.38,3080100,5.62552036157828,5.62552036157828,5.57841375652319,5.62552036157828,24846579.3412905,0.0,1.0
1988-02-09,45.63,45.88,45.38,45.38,22167400,5.65651154911451,5.68750273665075,5.62552036157828,5.62552036157828,178820188.594566,0.0,1.0
1988-02-10,45.38,45.38,44.5,44.75,2499700,5.62552036157828,5.62552036157828,5.51643138145071,5.54742256898695,20164603.2204876,0.0,1.0
1988-02-11,45.13,45.38,44.88,45.38,2243100,5.59452917404204,5.62552036157828,5.5635379865058,5.62552036157828,18094659.9527446,0.0,1.0
1988-02-12,45.38,45.5,45.0,45.13,261200,5.62552036157828,5.64039613159567,5.57841375652319,5.59452917404204,2107050.59054741,0.0,1.0
1988-02-16,45.0,45.25,44.75,45.25,380800,5.57841375652319,5.60940494405943,5.54742256898695,5.60940494405943,3071840.98346269,0.0,1.0
1988-02-17,44.5,45.13,44.25,45.13,158100,5.51643138145071,5.59452917404204,5.48544019391447,5.59452917404204,1275362.55116978,0.0,1.0
1988-02-18,44.63,44.88,44.25,44.63,210800,5.53254679896956,5.5635379865058,5.48544019391447,5.53254679896956,1700483.4015597,0.0,1.0
1988-02-19,45.38,45.38,44.5,44.5,130100,5.62552036157828,5.62552036157828,5.51643138145071,5.51643138145071,1049491.89062105,0.0,1.0
1988-02-22,46.25,46.75,45.25,45.38,122400,5.73336969420439,5.79535206927687,5.60940494405943,5.62552036157828,987377.458970151,0.0,1.0
1988-02-23,45.63,46.0,45.5,46.0,118200,5.65651154911451,5.70237850666815,5.64039613159567,5.70237850666815,953496.859887842,0.0,1.0
1988-02-24,45.5,45.75,45.5,45.63,90700,5.64039613159567,5.67138731913191,5.64039613159567,5.65651154911451,731659.60399177,0.0,1.0
1988-02-25,44.75,45.63,44.63,45.38,117700,5.54742256898695,5.65651154911451,5.53254679896956,5.62552036157828,949463.455235186,0.0,1.0
1988-02-26,44.75,45.0,44.75,45.0,100000,5.54742256898695,5.57841375652319,5.54742256898695,5.57841375652319,806680.930531169,0.0,1.0
1988-02-29,45.38,45.38,44.75,44.88,144000,5.62552036157828,5.62552036157828,5.54742256898695,5.5635379865058,1161620.53996488,0.0,1.0
1988-03-01,45.13,45.13,44.75,45.13,110100,5.59452917404204,5.59452917404204,5.54742256898695,5.59452917404204,888155.704514816,0.0,1.0
1988-03-02,45.13,45.63,45.0,45.0,124600,5.59452917404204,5.65651154911451,5.57841375652319,5.57841375652319,1005124.43944184,0.0,1.0
1988-03-03,45.0,45.13,44.63,45.13,115300,5.57841375652319,5.59452917404204,5.53254679896956,5.59452917404204,930103.112902438,0.0,1.0
1988-03-04,44.88,44.88,44.5,44.63,187200,5.5635379865058,5.5635379865058,5.51643138145071,5.53254679896956,1510106.70195435,0.0,1.0
1988-03-07,44.13,44.88,44.13,44.88,95400,5.47056442389708,5.5635379865058,5.47056442389708,5.5635379865058,769573.607726734,0.0,1.0
1988-03-08,44.0,44.5,43.63,44.38,276400,5.45444900637823,5.51643138145071,5.4085820488246,5.50155561143332,2229666.09198815,0.0,1.0
1988-03-09,43.25,44.13,43.25,44.13,157600,5.36147544376951,5.47056442389708,5.36147544376951,5.47056442389708,1271329.14651712,0.0,1.0
1988-03-10,43.38,43.5,43.25,43.38,177700,5.37759086128836,5.39246663130575,5.36147544376951,5.37759086128836,1433472.01355389,0.0,1.0
1988-03-11,43.25,43.63,42.88,43.63,253000,5.36147544376951,5.4085820488246,5.31560848621588,5.4085820488246,2040902.75424386,0.0,1.0
1988-03-14,43.38,43.38,43.0,43.0,209100,5.37759086128836,5.37759086128836,5.33048425623327,5.33048425623327,1686769.82574067,0.0,1.0
1988-03-15,43.63,43.75,43.0,43.13,188900,5.4085820488246,5.42345781884199,5.33048425623327,5.34659967375212,1523820.27777338,0.0,1.0
1988-03-16,44.5,44.5,43.75,44.0,81300,5.51643138145071,5.51643138145071,5.42345781884199,5.45444900637823,655831.59652184,0.0,1.0
1988-03-17,44.5,44.63,44.25,44.63,111200,5.51643138145071,5.53254679896956,5.48544019391447,5.53254679896956,897029.19475066,0.0,1.0
1988-03-18,44.75,44.88,44.25,44.63,266100,5.54742256898695,5.5635379865058,5.48544019391447,5.53254679896956,2146577.95614344,0.0,1.0
1988-03-21,44.38,44.88,44.25,44.88,269500,5.50155561143332,5.5635379865058,5.48544019391447,5.5635379865058,2174005.1077815,0.0,1.0
1988-03-22,44.13,44.5,44.0,44.5,271500,5.47056442389708,5.51643138145071,5.45444900637823,5.51643138145071,2190138.72639212,0.0,1.0
1988-03-23,43.63,44.25,43.5,44.13,827100,5.4085820488246,5.48544019391447,5.39246663130575,5.47056442389708,6672057.97642329,0.0,1.0
1988-03-24,43.5,43.63,43.25,43.5,128000,5.39246663130575,5.4085820488246,5.36147544376951,5.39246663130575,1032551.5910799,0.0,1.0
1988-03-25,43.25,43.75,43.13,43.75,98300,5.36147544376951,5.42345781884199,5.34659967375212,5.42345781884199,792967.354712139,0.0,1.0
1988-03-28,43.25,43.38,43.0,43.13,85600,5.36147544376951,5.37759086128836,5.33048425623327,5.34659967375212,690518.876534681,0.0,1.0
1988-03-29,43.38,43.88,43.38,43.5,158500,5.37759086128836,5.43957323636084,5.37759086128836,5.39246663130575,1278589.2748919,0.0,1.0
1988-03-30,43.38,43.63,43.25,43.63,54000,5.37759086128836,5.4085820488246,5.36147544376951,5.4085820488246,435607.702486831,0.0,1.0
1988-03-31,43.0,43.38,43.0,43.38,122700,5.33048425623327,5.37759086128836,5.33048425623327,5.37759086128836,989797.501761744,0.0,1.0
1988-04-04,43.0,43.13,42.75,43.13,104200,5.33048425623327,5.34659967375212,5.29949306869703,5.34659967375212,840561.529613478,0.0,1.0
1988-04-05,43.13,43.25,42.88,42.88,128600,5.34659967375212,5.36147544376951,5.31560848621588,5.31560848621588,1037391.67666308,0.0,1.0
1988-04-06,43.63,43.75,43.13,43.13,172700,5.4085820488246,5.42345781884199,5.34659967375212,5.34659967375212,1393137.96702733,0.0,1.0
1988-04-07,43.88,43.88,43.5,43.63,90700,5.43957323636084,5.43957323636084,5.39246663130575,5.4085820488246,731659.60399177,0.0,1.0
1988-04-08,44.25,44.25,43.5,43.63,224700,5.48544019391447,5.48544019391447,5.39246663130575,5.4085820488246,1812612.05090354,0.0,1.0
1988-04-11,44.0,44.38,43.88,44.38,97500,5.45444900637823,5.50155561143332,5.43957323636084,5.50155561143332,786513.90726789,0.0,1.0
1988-04-12,44.25,44.25,43.63,43.75,159900,5.48544019391447,5.48544019391447,5.4085820488246,5.42345781884199,1289882.80791934,0.0,1.0
1988-04-13,44.38,44.38,44.0,44.25,86500,5.50155561143332,5.50155561143332,5.45444900637823,5.48544019391447,697779.00490946,0.0,1.0
1988-04-14,43.5,44.13,43.5,44.13,100600,5.39246663130575,5.47056442389708,5.39246663130575,5.47056442389708,811521.016114356,0.0,1.0
1988-04-15,43.13,43.75,43.0,43.63,125800,5.34659967375212,5.42345781884199,5.33048425623327,5.4085820488246,1014804.61060821,0.0,1.0
1988-04-18,42.88,43.38,42.75,43.38,177600,5.31560848621588,5.37759086128836,5.29949306869703,5.37759086128836,1432665.33262335,0.0,1.0
1988-04-19,42.88,43.25,42.88,43.0,112900,5.31560848621588,5.36147544376951,5.31560848621588,5.33048425623327,910742.770569689,0.0,1.0
1988-04-20,42.88,43.0,42.75,42.88,111900,5.31560848621588,5.33048425623327,5.29949306869703,5.31560848621588,902675.961264377,0.0,1.0
1988-04-21,42.63,43.25,42.0,42.88,158600,5.28461729867964,5.36147544376951,5.20651950608831,5.31560848621588,1279395.95582243,0.0,1.0
1988-04-22,43.0,43.25,42.63,42.88,96700,5.33048425623327,5.36147544376951,5.28461729867964,5.31560848621588,780060.45982364,0.0,1.0
1988-04-25,43.13,43.25,42.63,42.63,254900,5.34659967375212,5.36147544376951,5.28461729867964,5.28461729867964,2056229.69192395,0.0,1.0
1988-04-26,43.13,43.38,42.88,43.13,163600,5.34659967375212,5.37759086128836,5.31560848621588,5.34659967375212,1319730.00234899,0.0,1.0
1988-04-27,43.13,43.38,42.88,43.13,109400,5.34659967375212,5.37759086128836,5.31560848621588,5.34659967375212,882508.938001098,0.0,1.0
1988-04-28,42.88,43.13,42.63,42.75,123400,5.31560848621588,5.34659967375212,5.28461729867964,5.29949306869703,995444.268275461,0.0,1.0
1988-04-29,43.0,43.0,42.63,42.88,99500,5.33048425623327,5.33048425623327,5.28461729867964,5.31560848621588,802647.525878513,0.0,1.0
1988-05-02,42.88,43.0,42.63,43.0,74300,5.31560848621588,5.33048425623327,5.28461729867964,5.33048425623327,599363.931384658,0.0,1.0
1988-05-03,43.0,43.0,42.88,42.88,128100,5.33048425623327,5.33048425623327,5.31560848621588,5.31560848621588,1033358.27201043,0.0,1.0
1988-05-04,42.63,43.25,42.63,42.88,190300,5.28461729867964,5.36147544376951,5.28461729867964,5.31560848621588,1535113.81080081,0.0,1.0
1988-05-05,42.75,42.88,42.5,42.63,219300,5.29949306869703,5.31560848621588,5.26850188116079,5.28461729867964,1769051.28065485,0.0,1.0
1988-05-06,42.5,42.88,42.5,42.75,368600,5.26850188116079,5.31560848621588,5.26850188116079,5.29949306869703,2973425.90993789,0.0,1.0
1988-05-09,42.63,42.75,42.5,42.5,169300,5.28461729867964,5.29949306869703,5.26850188116079,5.26850188116079,1365710.81538927,0.0,1.0
1988-05-10,42.5,42.75,42.5,42.63,697900,5.26850188116079,5.29949306869703,5.26850188116079,5.28461729867964,5629826.21417703,0.0,1.0
1988-05-11,42.0,42.5,42.0,42.38,21498900,5.20651950608831,5.26850188116079,5.20651950608831,5.2536261111434,173427526.573965,0.0,1.0
1988-05-12,41.0,41.38,40.88,41.13,1317000,5.08255475594335,5.12966136099844,5.06767898592596,5.0986701734622,10623987.8550955,0.0,1.0
1988-05-13,41.13,41.5,41.0,41.13,1359300,5.0986701734622,5.14453713101583,5.08255475594335,5.0986701734622,10965213.8887102,0.0,1.0
1988-05-16,41.5,41.5,41.25,41.38,458200,5.14453713101583,5.14453713101583,5.11354594347959,5.12966136099844,3696212.02369382,0.0,1.0
1988-05-17,41.38,41.88,41.25,41.5,248100,5.12966136099844,5.19164373607092,5.11354594347959,5.14453713101583,2001375.38864783,0.0,1.0
1988-05-18,41.13,41.5,40.88,41.25,119000,5.0986701734622,5.14453713101583,5.06767898592596,5.11354594347959,959950.30733209,0.0,1.0
1988-05-19,41.5,41.5,41.0,41.13,88000,5.14453713101583,5.14453713101583,5.08255475594335,5.0986701734622,709879.218867429,0.0,1.0
1988-05-20,41.75,41.75,41.38,41.5,114600,5.17552831855207,5.17552831855207,5.12966136099844,5.14453713101583,924456.34638872,0.0,1.0
1988-05-23,41.75,41.88,41.63,41.63,69100,5.17552831855207,5.19164373607092,5.16065254853468,5.16065254853468,557416.522997038,0.0,1.0
1988-05-24,41.88,41.88,41.63,41.75,79700,5.19164373607092,5.19164373607092,5.16065254853468,5.17552831855207,642924.701633341,0.0,1.0
1988-05-25,42.25,42.38,41.88,41.88,162800,5.23751069362455,5.2536261111434,5.19164373607092,5.19164373607092,1313276.55490474,0.0,1.0
1988-05-26,42.63,42.88,42.13,42.13,97700,5.28461729867964,5.31560848621588,5.22263492360716,5.22263492360716,788127.269128951,0.0,1.0
1988-05-27,42.88,42.88,42.5,42.5,66100,5.31560848621588,5.31560848621588,5.26850188116079,5.26850188116079,533216.095081102,0.0,1.0
1988-05-31,43.88,44.0,43.0,43.13,334500,5.43957323636084,5.45444900637823,5.33048425623327,5.34659967375212,2698347.71262676,0.0,1.0
1988-06-01,44.75,44.88,43.75,44.13,315000,5.54742256898695,5.5635379865058,5.42345781884199,5.47056442389708,2541044.93117318,0.0,1.0
1988-06-02,45.0,45.0,44.25,44.38,188800,5.57841375652319,5.57841375652319,5.48544019391447,5.50155561143332,1523013.59684285,0.0,1.0
1988-06-03,45.13,45.25,44.5,45.0,129900,5.59452917404204,5.60940494405943,5.51643138145071,5.57841375652319,1047878.52875999,0.0,1.0
1988-06-06,44.38,44.88,44.38,44.75,122300,5.50155561143332,5.5635379865058,5.50155561143332,5.54742256898695,986570.778039619,0.0,1.0
1988-06-07,44.13,44.75,43.38,44.75,159200,5.47056442389708,5.54742256898695,5.37759086128836,5.54742256898695,1284236.04140562,0.0,1.0
1988-06-08,44.63,44.88,44.0,44.0,274200,5.53254679896956,5.5635379865058,5.45444900637823,5.45444900637823,2211919.11151646,0.0,1.0
1988-06-09,44.0,44.75,44.0,44.75,168400,5.45444900637823,5.54742256898695,5.45444900637823,5.54742256898695,1358450.68701449,0.0,1.0
1988-06-10,44.25,44.75,44.13,44.25,125700,5.48544019391447,5.54742256898695,5.47056442389708,5.48544019391447,1013997.92967768,0.0,1.0
1988-06-13,44.13,44.5,43.75,44.38,157800,5.47056442389708,5.51643138145071,5.42345781884199,5.50155561143332,1272942.50837818,0.0,1.0
1988-06-14,44.5,44.75,44.25,44.63,337600,5.51643138145071,5.54742256898695,5.48544019391447,5.53254679896956,2723354.82147323,0.0,1.0
1988-06-15,44.88,44.88,44.25,44.25,239900,5.5635379865058,5.5635379865058,5.48544019391447,5.48544019391447,1935227.55234427,0.0,1.0
1988-06-16,43.88,44.63,43.75,44.63,104300,5.43957323636084,5.53254679896956,5.42345781884199,5.53254679896956,841368.210544009,0.0,1.0
1988-06-17,44.63,44.63,44.13,44.5,284400,5.53254679896956,5.53254679896956,5.47056442389708,5.51643138145071,2294200.56643064,0.0,1.0
1988-06-20,44.5,44.5,44.38,44.5,106100,5.51643138145071,5.51643138145071,5.50155561143332,5.51643138145071,855888.46729357,0.0,1.0
1988-06-21,44.63,44.75,44.25,44.63,189400,5.53254679896956,5.54742256898695,5.48544019391447,5.53254679896956,1527853.68242603,0.0,1.0
1988-06-22,44.88,45.38,44.75,45.0,224200,5.5635379865058,5.62552036157828,5.54742256898695,5.57841375652319,1808578.64625088,0.0,1.0
1988-06-23,44.75,45.0,44.63,44.88,48300,5.54742256898695,5.57841375652319,5.53254679896956,5.5635379865058,389626.889446555,0.0,1.0
1988-06-24,44.75,45.25,44.63,44.88,318100,5.54742256898695,5.60940494405943,5.53254679896956,5.5635379865058,2566052.04001965,0.0,1.0
1988-06-27,44.38,44.75,44.0,44.75,365100,5.50155561143332,5.54742256898695,5.45444900637823,5.54742256898695,2945192.07736929,0.0,1.0
1988-06-28,43.88,44.38,43.88,44.38,175300,5.43957323636084,5.50155561143332,5.43957323636084,5.50155561143332,1414111.67122114,0.0,1.0
1988-06-29,43.75,44.13,43.5,44.13,124800,5.42345781884199,5.47056442389708,5.39246663130575,5.47056442389708,1006737.8013029,0.0,1.0
1988-06-30,44.0,44.0,43.63,43.88,87900,5.45444900637823,5.45444900637823,5.4085820488246,5.43957323636084,709072.537936897,0.0,1.0
1988-07-01,44.13,44.25,43.75,44.0,118400,5.47056442389708,5.48544019391447,5.42345781884199,5.45444900637823,955110.221748903,0.0,1.0
1988-07-05,44.25,44.38,43.75,43.75,83200,5.48544019391447,5.50155561143332,5.42345781884199,5.42345781884199,671158.534201932,0.0,1.0
1988-07-06,44.0,44.25,43.5,44.25,130200,5.45444900637823,5.48544019391447,5.39246663130575,5.48544019391447,1050298.57155158,0.0,1.0
1988-07-07,43.75,43.75,43.38,43.63,90900,5.42345781884199,5.42345781884199,5.37759086128836,5.4085820488246,733272.965852833,0.0,1.0
1988-07-08,43.5,43.75,43.38,43.38,111100,5.39246663130575,5.42345781884199,5.37759086128836,5.37759086128836,896222.513820129,0.0,1.0
1988-07-11,43.5,43.75,43.38,43.75,41300,5.39246663130575,5.42345781884199,5.37759086128836,5.42345781884199,333159.224309373,0.0,1.0
1988-07-12,43.38,43.63,43.0,43.63,189900,5.37759086128836,5.4085820488246,5.33048425623327,5.4085820488246,1531887.08707869,0.0,1.0
1988-07-13,43.25,43.5,43.0,43.5,80700,5.36147544376951,5.39246663130575,5.33048425623327,5.39246663130575,650991.510938653,0.0,1.0
1988-07-14,43.75,43.75,43.25,43.5,205700,5.42345781884199,5.42345781884199,5.36147544376951,5.39246663130575,1659342.67410261,0.0,1.0
1988-07-15,43.63,43.75,43.5,43.63,121000,5.4085820488246,5.42345781884199,5.39246663130575,5.4085820488246,976083.925942713,0.0,1.0
1988-07-18,43.63,43.75,43.25,43.75,67400,5.4085820488246,5.42345781884199,5.36147544376951,5.42345781884199,543702.947178007,0.0,1.0
1988-07-19,43.38,43.5,43.0,43.5,91600,5.37759086128836,5.39246663130575,5.33048425623327,5.39246663130575,738919.73236655,0.0,1.0
1988-07-20,43.38,43.63,43.25,43.38,69700,5.37759086128836,5.4085820488246,5.36147544376951,5.37759086128836,562256.608580224,0.0,1.0
1988-07-21,43.25,43.5,43.13,43.5,86900,5.36147544376951,5.39246663130575,5.34659967375212,5.39246663130575,701005.728631586,0.0,1.0
1988-07-22,43.13,43.38,43.13,43.38,93300,5.34659967375212,5.37759086128836,5.34659967375212,5.37759086128836,752633.30818558,0.0,1.0
1988-07-25,43.25,43.38,43.13,43.13,148700,5.36147544376951,5.37759086128836,5.34659967375212,5.34659967375212,1199534.54369985,0.0,1.0
1988-07-26,43.25,43.38,43.13,43.25,119600,5.36147544376951,5.37759086128836,5.34659967375212,5.36147544376951,964790.392915278,0.0,1.0
1988-07-27,43.25,43.75,43.25,43.38,203800,5.36147544376951,5.42345781884199,5.36147544376951,5.37759086128836,1644015.73642252,0.0,1.0
1988-07-28,43.5,43.75,43.38,43.5,96400,5.39246663130575,5.42345781884199,5.37759086128836,5.39246663130575,777640.417032047,0.0,1.0
1988-07-29,44.13,44.13,43.5,43.5,154700,5.47056442389708,5.47056442389708,5.39246663130575,5.39246663130575,1247935.39953172,0.0,1.0
1988-08-01,44.38,44.38,44.0,44.0,69700,5.50155561143332,5.50155561143332,5.45444900637823,5.45444900637823,562256.608580224,0.0,1.0
1988-08-02,44.5,44.63,44.25,44.25,96200,5.51643138145071,5.53254679896956,5.48544019391447,5.48544019391447,776027.055170984,0.0,1.0
1988-08-03,44.88,44.88,44.38,44.5,123200,5.5635379865058,5.5635379865058,5.50155561143332,5.51643138145071,993830.906414399,0.0,1.0
1988-08-04,44.88,45.13,44.75,45.13,9586200,5.5635379865058,5.59452917404204,5.54742256898695,5.59452917404204,77330047.3625788,0.0,1.0
1988-08-05,44.63,44.75,44.5,44.75,229800,5.53254679896956,5.54742256898695,5.51643138145071,5.54742256898695,1853752.77836062,0.0,1.0
1988-08-08,44.5,44.75,44.13,44.63,190800,5.51643138145071,5.54742256898695,5.47056442389708,5.53254679896956,1539147.21545347,0.0,1.0
1988-08-09,44.0,44.75,44.0,44.63,212300,5.45444900637823,5.54742256898695,5.45444900637823,5.53254679896956,1712583.61551767,0.0,1.0
1988-08-10,43.75,44.13,43.63,44.13,29171700,5.42345781884199,5.47056442389708,5.4085820488246,5.47056442389708,235322541.011761,0.0,1.0
1988-08-11,43.0,43.0,42.88,42.88,1220700,5.33048425623327,5.33048425623327,5.31560848621588,5.31560848621588,9847154.11899398,0.0,1.0
1988-08-12,43.13,43.25,42.75,42.88,1075000,5.34659967375212,5.36147544376951,5.29949306869703,5.31560848621588,8671820.00321006,0.0,1.0
1988-08-15,42.5,43.0,42.25,42.88,101500,5.26850188116079,5.33048425623327,5.23751069362455,5.31560848621588,818781.144489136,0.0,1.0
1988-08-16,42.63,42.75,42.13,42.25,291500,5.28461729867964,5.29949306869703,5.22263492360716,5.23751069362455,2351474.91249835,0.0,1.0
1988-08-17,42.5,42.88,42.38,42.88,103200,5.26850188116079,5.31560848621588,5.2536261111434,5.31560848621588,832494.720308166,0.0,1.0
1988-08-18,43.0,43.13,42.5,42.75,90200,5.33048425623327,5.34659967375212,5.26850188116079,5.29949306869703,727626.199339114,0.0,1.0
1988-08-19,43.0,43.0,42.75,42.88,74400,5.33048425623327,5.33048425623327,5.29949306869703,5.31560848621588,600170.61231519,0.0,1.0
1988-08-22,43.0,43.25,42.88,43.0,302200,5.33048425623327,5.36147544376951,5.31560848621588,5.33048425623327,2437789.77206519,0.0,1.0
1988-08-23,42.88,43.13,42.88,43.13,150400,5.31560848621588,5.34659967375212,5.31560848621588,5.34659967375212,1213248.11951888,0.0,1.0
1988-08-24,43.25,43.25,43.0,43.0,99900,5.36147544376951,5.36147544376951,5.33048425623327,5.33048425623327,805874.249600638,0.0,1.0
1988-08-25,43.13,43.25,42.88,43.13,167600,5.34659967375212,5.36147544376951,5.31560848621588,5.34659967375212,1351997.23957024,0.0,1.0
1988-08-26,43.0,43.13,42.75,42.75,86400,5.33048425623327,5.34659967375212,5.29949306869703,5.29949306869703,696972.32397893,0.0,1.0
1988-08-29,43.0,43.13,42.88,43.13,240500,5.33048425623327,5.34659967375212,5.31560848621588,5.34659967375212,1940067.63792746,0.0,1.0
1988-08-30,43.0,43.25,42.88,43.25,82500,5.33048425623327,5.36147544376951,5.31560848621588,5.36147544376951,665511.767688214,0.0,1.0
1988-08-31,42.75,43.13,42.5,43.13,219700,5.29949306869703,5.34659967375212,5.26850188116079,5.34659967375212,1772278.00437698,0.0,1.0
1988-09-01,42.5,42.88,42.38,42.88,129300,5.26850188116079,5.31560848621588,5.2536261111434,5.31560848621588,1043038.4431768,0.0,1.0
1988-09-02,43.25,43.25,42.88,43.0,176100,5.36147544376951,5.36147544376951,5.31560848621588,5.33048425623327,1420565.11866539,0.0,1.0
1988-09-06,43.75,43.88,43.38,43.5,125800,5.42345781884199,5.43957323636084,5.37759086128836,5.39246663130575,1014804.61060821,0.0,1.0
1988-09-07,43.63,44.25,43.5,44.0,80800,5.4085820488246,5.48544019391447,5.39246663130575,5.45444900637823,651798.191869184,0.0,1.0
1988-09-08,43.5,43.75,43.38,43.38,54000,5.39246663130575,5.42345781884199,5.37759086128836,5.37759086128836,435607.702486831,0.0,1.0
1988-09-09,43.63,43.88,43.13,43.5,61000,5.4085820488246,5.43957323636084,5.34659967375212,5.39246663130575,492075.367624013,0.0,1.0
1988-09-12,43.0,43.63,42.75,43.63,103700,5.33048425623327,5.4085820488246,5.29949306869703,5.4085820488246,836528.124960822,0.0,1.0
1988-09-13,42.88,43.25,42.88,42.88,51800,5.31560848621588,5.36147544376951,5.31560848621588,5.31560848621588,417860.722015145,0.0,1.0
1988-09-14,43.25,43.5,42.75,43.25,101300,5.36147544376951,5.39246663130575,5.29949306869703,5.36147544376951,817167.782628074,0.0,1.0
1988-09-15,43.5,43.5,43.0,43.25,103800,5.39246663130575,5.39246663130575,5.33048425623327,5.36147544376951,837334.805891353,0.0,1.0
1988-09-16,43.63,43.88,43.38,43.38,158900,5.4085820488246,5.43957323636084,5.37759086128836,5.37759086128836,1281815.99861403,0.0,1.0
1988-09-19,43.88,43.88,43.38,43.5,194400,5.43957323636084,5.43957323636084,5.37759086128836,5.39246663130575,1568187.72895259,0.0,1.0
1988-09-20,44.0,44.13,43.63,43.63,161900,5.45444900637823,5.47056442389708,5.4085820488246,5.4085820488246,1306016.42652996,0.0,1.0
1988-09-21,43.88,44.0,43.88,44.0,48600,5.43957323636084,5.45444900637823,5.43957323636084,5.45444900637823,392046.932238148,0.0,1.0
1988-09-22,43.75,44.0,43.5,44.0,131600,5.42345781884199,5.45444900637823,5.39246663130575,5.45444900637823,1061592.10457902,0.0,1.0
1988-09-23,44.0,44.13,43.5,43.75,112600,5.45444900637823,5.47056442389708,5.39246663130575,5.42345781884199,908322.727778096,0.0,1.0
1988-09-26,43.88,44.25,43.88,44.25,332000,5.43957323636084,5.48544019391447,5.43957323636084,5.48544019391447,2678180.68936348,0.0,1.0
1988-09-27,43.88,44.0,43.75,44.0,227400,5.43957323636084,5.45444900637823,5.42345781884199,5.45444900637823,1834392.43602788,0.0,1.0
1988-09-28,43.88,43.88,43.63,43.88,59100,5.43957323636084,5.43957323636084,5.4085820488246,5.43957323636084,476748.42994392,0.0,1.0
1988-09-29,44.5,44.5,43.88,44.0,69400,5.51643138145071,5.51643138145071,5.43957323636084,5.45444900637823,559836.565788631,0.0,1.0
1988-09-30,44.63,44.88,44.38,44.75,161000,5.53254679896956,5.5635379865058,5.50155561143332,5.54742256898695,1298756.29815518,0.0,1.0
1988-10-03,44.63,44.75,44.5,44.63,80200,5.53254679896956,5.54742256898695,5.51643138145071,5.53254679896956,646958.106285997,0.0,1.0
1988-10-04,44.63,44.88,44.5,44.88,83700,5.53254679896956,5.5635379865058,5.51643138145071,5.5635379865058,675191.938854588,0.0,1.0
1988-10-05,44.88,44.88,44.5,44.75,237700,5.5635379865058,5.5635379865058,5.51643138145071,5.54742256898695,1917480.57187259,0.0,1.0
1988-10-06,44.88,44.88,44.63,44.88,95000,5.5635379865058,5.5635379865058,5.53254679896956,5.5635379865058,766346.88400461,0.0,1.0
1988-10-07,45.63,45.88,44.88,45.0,365900,5.65651154911451,5.68750273665075,5.5635379865058,5.57841375652319,2951645.52481355,0.0,1.0
1988-10-10,45.5,45.5,45.13,45.5,68300,5.64039613159567,5.64039613159567,5.59452917404204,5.64039613159567,550963.075552788,0.0,1.0
1988-10-11,45.38,45.38,45.0,45.38,67800,5.62552036157828,5.62552036157828,5.57841375652319,5.62552036157828,546929.670900132,0.0,1.0
1988-10-12,45.13,45.25,44.75,45.25,100400,5.59452917404204,5.60940494405943,5.54742256898695,5.60940494405943,809907.654253293,0.0,1.0
1988-10-13,45.0,45.0,44.63,44.88,111600,5.57841375652319,5.57841375652319,5.53254679896956,5.5635379865058,900255.918472784,0.0,1.0
1988-10-14,44.63,45.13,44.63,45.0,173000,5.53254679896956,5.59452917404204,5.53254679896956,5.57841375652319,1395558.00981892,0.0,1.0
1988-10-17,44.75,45.0,44.63,44.63,87000,5.54742256898695,5.57841375652319,5.53254679896956,5.53254679896956,701812.409562117,0.0,1.0
1988-10-18,45.5,45.5,44.75,44.88,89700,5.64039613159567,5.64039613159567,5.54742256898695,5.5635379865058,723592.794686458,0.0,1.0
1988-10-19,45.0,45.5,44.5,45.5,177800,5.57841375652319,5.64039613159567,5.51643138145071,5.64039613159567,1434278.69448442,0.0,1.0
1988-10-20,45.25,45.25,44.75,45.25,65100,5.60940494405943,5.60940494405943,5.54742256898695,5.60940494405943,525149.285775791,0.0,1.0
1988-10-21,45.5,45.5,45.0,45.25,147600,5.64039613159567,5.64039613159567,5.57841375652319,5.60940494405943,1190661.05346401,0.0,1.0
1988-10-24,45.5,45.63,45.25,45.5,102800,5.64039613159567,5.65651154911451,5.60940494405943,5.64039613159567,829267.996586042,0.0,1.0
1988-10-25,45.25,45.75,45.25,45.63,69600,5.60940494405943,5.67138731913191,5.60940494405943,5.65651154911451,561449.927649693,0.0,1.0
1988-10-26,45.63,45.63,45.25,45.5,120600,5.65651154911451,5.65651154911451,5.60940494405943,5.64039613159567,972857.20222059,0.0,1.0
1988-10-27,45.13,45.5,45.0,45.38,84600,5.59452917404204,5.64039613159567,5.57841375652319,5.62552036157828,682452.067229368,0.0,1.0
1988-10-28,45.38,45.5,45.25,45.5,90000,5.62552036157828,5.64039613159567,5.60940494405943,5.64039613159567,726012.837478051,0.0,1.0
1988-10-31,46.0,46.0,45.13,45.25,132700,5.70237850666815,5.70237850666815,5.59452917404204,5.60940494405943,1070465.59481486,0.0,1.0
1988-11-01,46.0,46.0,45.75,46.0,205900,5.70237850666815,5.70237850666815,5.67138731913191,5.70237850666815,1660956.03596368,0.0,1.0
1988-11-02,46.25,46.25,45.63,45.75,204100,5.73336969420439,5.73336969420439,5.65651154911451,5.67138731913191,1646435.77921412,0.0,1.0
1988-11-03,46.63,46.75,46.13,46.25,308800,5.78047629925948,5.79535206927687,5.71849392418699,5.73336969420439,2491030.71348025,0.0,1.0
1988-11-04,46.13,46.5,46.13,46.38,91800,5.71849392418699,5.76436088174063,5.71849392418699,5.74948511172324,740533.094227614,0.0,1.0
1988-11-07,45.88,46.13,45.75,46.0,81500,5.68750273665075,5.71849392418699,5.67138731913191,5.70237850666815,657444.958382903,0.0,1.0
1988-11-08,46.38,46.38,46.13,46.13,596900,5.74948511172324,5.74948511172324,5.71849392418699,5.71849392418699,4815078.47434054,0.0,1.0
1988-11-09,44.88,45.38,44.75,45.38,1460400,5.5635379865058,5.62552036157828,5.54742256898695,5.62552036157828,11780768.3094772,0.0,1.0
1988-11-10,45.0,45.0,44.75,44.75,1560600,5.57841375652319,5.57841375652319,5.54742256898695,5.54742256898695,12589062.6018694,0.0,1.0
1988-11-11,44.5,44.88,44.0,44.88,354000,5.51643138145071,5.5635379865058,5.45444900637823,5.5635379865058,2855650.49408034,0.0,1.0
1988-11-14,44.63,44.88,44.38,44.75,162000,5.53254679896956,5.5635379865058,5.50155561143332,5.54742256898695,1306823.10746049,0.0,1.0
1988-11-15,44.63,44.75,44.5,44.5,111300,5.53254679896956,5.54742256898695,5.51643138145071,5.51643138145071,897835.87568119,0.0,1.0
1988-11-16,44.5,44.75,44.25,44.63,250400,5.51643138145071,5.54742256898695,5.48544019391447,5.53254679896956,2019929.05005005,0.0,1.0
1988-11-17,44.63,44.75,44.38,44.75,149700,5.53254679896956,5.54742256898695,5.50155561143332,5.54742256898695,1207601.35300516,0.0,1.0
1988-11-18,44.75,45.5,44.75,45.13,104100,5.54742256898695,5.64039613159567,5.54742256898695,5.59452917404204,839754.848682947,0.0,1.0
1988-11-21,45.13,45.13,44.5,44.75,116900,5.59452917404204,5.59452917404204,5.51643138145071,5.54742256898695,943010.007790935,0.0,1.0
1988-11-22,45.0,45.0,44.75,44.88,184800,5.57841375652319,5.57841375652319,5.54742256898695,5.5635379865058,1490746.3596216,0.0,1.0
1988-11-23,44.88,45.0,44.75,45.0,53900,5.5635379865058,5.57841375652319,5.54742256898695,5.57841375652319,434801.0215563,0.0,1.0
1988-11-25,44.5,44.63,44.25,44.63,56500,5.51643138145071,5.53254679896956,5.48544019391447,5.53254679896956,455774.72575011,0.0,1.0
1988-11-28,44.38,44.5,44.13,44.5,65700,5.50155561143332,5.51643138145071,5.47056442389708,5.51643138145071,529989.371358977,0.0,1.0
1988-11-29,44.75,44.75,44.38,44.38,85100,5.54742256898695,5.54742256898695,5.50155561143332,5.50155561143332,686485.471882025,0.0,1.0
1988-11-30,45.0,45.13,44.63,44.63,116900,5.57841375652319,5.59452917404204,5.53254679896956,5.53254679896956,943010.007790936,0.0,1.0
1988-12-01,45.0,45.13,44.88,45.13,71600,5.57841375652319,5.59452917404204,5.5635379865058,5.59452917404204,577583.546260317,0.0,1.0
1988-12-02,44.75,45.0,44.5,44.88,82300,5.54742256898695,5.57841375652319,5.51643138145071,5.5635379865058,663898.405827152,0.0,1.0
1988-12-05,45.13,45.13,44.5,44.63,134400,5.59452917404204,5.59452917404204,5.51643138145071,5.53254679896956,1084179.17063389,0.0,1.0
1988-12-06,45.38,45.5,44.88,45.0,149800,5.62552036157828,5.64039613159567,5.5635379865058,5.57841375652319,1208408.03393569,0.0,1.0
1988-12-07,45.38,45.5,45.25,45.38,103700,5.62552036157828,5.64039613159567,5.60940494405943,5.62552036157828,836528.124960821,0.0,1.0
1988-12-08,45.25,45.38,45.13,45.38,67200,5.60940494405943,5.62552036157828,5.59452917404204,5.62552036157828,542089.585316945,0.0,1.0
1988-12-09,45.63,45.63,45.25,45.38,199000,5.65651154911451,5.65651154911451,5.60940494405943,5.62552036157828,1605295.05175703,0.0,1.0
1988-12-12,46.13,46.38,45.88,45.88,143900,5.71849392418699,5.74948511172324,5.68750273665075,5.68750273665075,1160813.85903435,0.0,1.0
1988-12-13,46.0,46.25,46.0,46.0,139300,5.70237850666815,5.73336969420439,5.70237850666815,5.70237850666815,1123706.53622992,0.0,1.0
1988-12-14,46.13,46.25,46.0,46.0,105500,5.71849392418699,5.73336969420439,5.70237850666815,5.70237850666815,851048.381710384,0.0,1.0
1988-12-15,45.88,46.0,45.88,46.0,109500,5.68750273665075,5.70237850666815,5.68750273665075,5.70237850666815,883315.618931631,0.0,1.0
1988-12-16,46.13,46.13,45.88,46.0,262900,5.71849392418699,5.71849392418699,5.68750273665075,5.70237850666815,2120764.16636644,0.0,1.0
1988-12-19,46.25,46.38,46.0,46.0,280200,5.73336969420439,5.74948511172324,5.70237850666815,5.70237850666815,2260319.96734833,0.0,1.0
1988-12-20,46.25,46.63,46.25,46.38,102500,5.73336969420439,5.78047629925948,5.73336969420439,5.74948511172324,826847.953794448,0.0,1.0
1988-12-21,46.13,46.38,46.0,46.38,118200,5.71849392418699,5.74948511172324,5.70237850666815,5.74948511172324,953496.859887842,0.0,1.0
1988-12-22,46.38,46.38,46.13,46.13,66700,5.74948511172324,5.74948511172324,5.71849392418699,5.71849392418699,538056.180664289,0.0,1.0
1988-12-23,46.63,46.63,46.25,46.5,61900,5.78047629925948,5.78047629925948,5.73336969420439,5.76436088174063,499335.495998793,0.0,1.0
1988-12-27,46.5,46.5,46.38,46.5,63000,5.76436088174063,5.76436088174063,5.74948511172324,5.76436088174063,508208.986234636,0.0,1.0
1988-12-28,46.25,46.5,46.13,46.25,54400,5.73336969420439,5.76436088174063,5.71849392418699,5.73336969420439,438834.426208956,0.0,1.0
1988-12-29,46.5,46.63,46.25,46.25,66300,5.76436088174063,5.78047629925948,5.73336969420439,5.73336969420439,534829.456942165,0.0,1.0
1988-12-30,46.5,46.63,46.38,46.38,92800,5.76436088174063,5.78047629925948,5.74948511172324,5.74948511172324,748599.903532925,0.0,1.0
1989-01-03,46.13,46.75,46.0,46.75,159400,5.71849392418699,5.79535206927687,5.70237850666815,5.79535206927687,1285849.40326668,0.0,1.0
1989-01-04,46.63,46.63,46.25,46.38,110600,5.78047629925948,5.78047629925948,5.73336969420439,5.74948511172324,892189.109167472,0.0,1.0
1989-01-05,46.25,46.63,46.0,46.63,208800,5.73336969420439,5.78047629925948,5.70237850666815,5.78047629925948,1684349.78294908,0.0,1.0
1989-01-06,46.13,46.5,46.13,46.5,205100,5.71849392418699,5.76436088174063,5.71849392418699,5.76436088174063,1654502.58851943,0.0,1.0
1989-01-09,46.13,46.5,46.0,46.5,229100,5.71849392418699,5.76436088174063,5.70237850666815,5.76436088174063,1848106.01184691,0.0,1.0
1989-01-10,46.0,46.38,46.0,46.13,55800,5.70237850666815,5.74948511172324,5.70237850666815,5.71849392418699,450127.959236392,0.0,1.0
1989-01-11,46.38,46.38,46.25,46.25,71600,5.74948511172324,5.74948511172324,5.73336969420439,5.73336969420439,577583.546260316,0.0,1.0
1989-01-12,46.5,46.75,46.38,46.5,73700,5.76436088174063,5.79535206927687,5.74948511172324,5.76436088174063,594523.845801471,0.0,1.0
1989-01-13,46.38,46.75,46.25,46.63,119500,5.74948511172324,5.79535206927687,5.73336969420439,5.78047629925948,963983.711984746,0.0,1.0
1989-01-16,46.5,46.63,46.38,46.38,68200,5.76436088174063,5.78047629925948,5.74948511172324,5.74948511172324,550156.394622257,0.0,1.0
1989-01-17,46.5,46.63,46.38,46.63,184300,5.76436088174063,5.78047629925948,5.74948511172324,5.78047629925948,1486712.95496894,0.0,1.0
1989-01-18,46.88,46.88,46.5,46.63,204200,5.81146748679572,5.81146748679572,5.76436088174063,5.78047629925948,1647242.46014465,0.0,1.0
1989-01-19,46.75,46.75,46.5,46.63,77600,5.79535206927687,5.79535206927687,5.76436088174063,5.78047629925948,625984.402092187,0.0,1.0
1989-01-20,46.88,46.88,46.63,46.63,105000,5.81146748679572,5.81146748679572,5.78047629925948,5.78047629925948,847014.977057726,0.0,1.0
1989-01-23,46.63,46.88,46.63,46.88,54300,5.78047629925948,5.81146748679572,5.78047629925948,5.81146748679572,438027.745278424,0.0,1.0
1989-01-24,47.13,47.13,46.5,46.75,240800,5.84245867433195,5.84245867433195,5.76436088174063,5.79535206927687,1942487.68071906,0.0,1.0
1989-01-25,47.0,47.25,46.88,47.25,175900,5.82634325681311,5.85733444434935,5.81146748679572,5.85733444434935,1418951.75680433,0.0,1.0
1989-01-26,47.13,47.25,46.88,47.0,129700,5.84245867433195,5.85733444434935,5.81146748679572,5.82634325681311,1046265.16689893,0.0,1.0
1989-01-27,46.88,47.25,46.88,47.13,220200,5.81146748679572,5.85733444434935,5.81146748679572,5.84245867433195,1776311.40902963,0.0,1.0
1989-01-30,47.0,47.0,46.38,46.88,270900,5.82634325681311,5.82634325681311,5.74948511172324,5.81146748679572,2185298.64080894,0.0,1.0
1989-01-31,47.13,47.25,46.75,47.0,224500,5.84245867433195,5.85733444434935,5.79535206927687,5.82634325681311,1810998.68904248,0.0,1.0
1989-02-01,46.88,47.13,46.75,47.0,136500,5.81146748679572,5.84245867433195,5.79535206927687,5.82634325681311,1101119.47017504,0.0,1.0
1989-02-02,47.0,47.25,46.88,47.0,137800,5.82634325681311,5.85733444434935,5.81146748679572,5.82634325681311,1111606.32227195,0.0,1.0
1989-02-03,46.88,47.0,46.88,47.0,43000,5.81146748679572,5.82634325681311,5.81146748679572,5.82634325681311,346872.800128402,0.0,1.0
1989-02-06,46.75,47.0,46.5,47.0,125200,5.79535206927687,5.82634325681311,5.76436088174063,5.82634325681311,1009964.52502502,0.0,1.0
1989-02-07,47.0,47.0,46.63,46.63,379500,5.82634325681311,5.82634325681311,5.78047629925948,5.78047629925948,3061354.13136579,0.0,1.0
1989-02-08,46.5,47.0,46.5,46.88,670100,5.76436088174063,5.82634325681311,5.76436088174063,5.81146748679572,5405568.91548936,0.0,1.0
1989-02-09,45.38,45.63,45.25,45.38,1240700,5.62552036157828,5.65651154911451,5.60940494405943,5.62552036157828,10008490.3051002,0.0,1.0
1989-02-10,45.75,45.88,45.38,45.38,1165500,5.67138731913191,5.68750273665075,5.62552036157828,5.62552036157828,9401866.24534077,0.0,1.0
1989-02-13,45.75,45.88,45.63,45.75,77200,5.67138731913191,5.68750273665075,5.65651154911451,5.67138731913191,622757.678370062,0.0,1.0
1989-02-14,45.38,46.0,45.38,45.75,83100,5.62552036157828,5.70237850666815,5.62552036157828,5.67138731913191,670351.853271401,0.0,1.0
1989-02-15,45.38,45.63,45.38,45.38,195200,5.62552036157828,5.65651154911451,5.62552036157828,5.62552036157828,1574641.17639684,0.0,1.0
1989-02-16,45.13,45.5,45.13,45.38,67000,5.59452917404204,5.64039613159567,5.59452917404204,5.62552036157828,540476.223455883,0.0,1.0
1989-02-17,45.25,45.38,45.13,45.13,132600,5.60940494405943,5.62552036157828,5.59452917404204,5.59452917404204,1069658.91388433,0.0,1.0
1989-02-21,44.88,45.38,44.88,45.25,114300,5.5635379865058,5.62552036157828,5.5635379865058,5.60940494405943,922036.303597125,0.0,1.0
1989-02-22,44.38,44.75,44.38,44.75,184400,5.50155561143332,5.54742256898695,5.50155561143332,5.54742256898695,1487519.63589947,0.0,1.0
1989-02-23,44.75,44.75,44.38,44.38,133400,5.54742256898695,5.54742256898695,5.50155561143332,5.50155561143332,1076112.36132858,0.0,1.0
1989-02-24,44.5,44.75,44.38,44.75,139000,5.51643138145071,5.54742256898695,5.50155561143332,5.54742256898695,1121286.49343832,0.0,1.0
1989-02-27,44.5,44.63,44.38,44.38,68800,5.51643138145071,5.53254679896956,5.50155561143332,5.50155561143332,554996.480205444,0.0,1.0
1989-02-28,44.75,44.88,44.38,44.38,197700,5.54742256898695,5.5635379865058,5.50155561143332,5.50155561143332,1594808.19966012,0.0,1.0
1989-03-01,44.63,44.88,44.63,44.75,212200,5.53254679896956,5.5635379865058,5.53254679896956,5.54742256898695,1711776.93458714,0.0,1.0
1989-03-02,44.88,45.0,44.63,44.88,153300,5.5635379865058,5.57841375652319,5.53254679896956,5.5635379865058,1236641.86650428,0.0,1.0
1989-03-03,45.0,45.25,44.75,44.75,165200,5.57841375652319,5.60940494405943,5.54742256898695,5.54742256898695,1332636.89723749,0.0,1.0
1989-03-06,45.25,45.25,44.88,45.13,97900,5.60940494405943,5.60940494405943,5.5635379865058,5.59452917404204,789740.630990014,0.0,1.0
1989-03-07,44.88,45.25,44.75,45.25,78300,5.5635379865058,5.60940494405943,5.54742256898695,5.60940494405943,631631.168605905,0.0,1.0
1989-03-08,45.13,45.13,44.88,45.0,180100,5.59452917404204,5.59452917404204,5.5635379865058,5.57841375652319,1452832.35588663,0.0,1.0
1989-03-09,45.0,45.13,44.88,45.13,86100,5.57841375652319,5.59452917404204,5.5635379865058,5.59452917404204,694552.281187336,0.0,1.0
1989-03-10,44.75,45.0,44.75,44.88,111600,5.54742256898695,5.57841375652319,5.54742256898695,5.5635379865058,900255.918472784,0.0,1.0
1989-03-13,45.13,45.13,44.75,44.75,89400,5.59452917404204,5.59452917404204,5.54742256898695,5.54742256898695,721172.751894864,0.0,1.0
1989-03-14,45.25,45.38,45.0,45.25,75600,5.60940494405943,5.62552036157828,5.57841375652319,5.60940494405943,609850.783481564,0.0,1.0
1989-03-15,45.38,45.38,45.13,45.25,46000,5.62552036157828,5.62552036157828,5.59452917404204,5.60940494405943,371073.228044337,0.0,1.0
1989-03-16,45.75,45.88,45.38,45.63,133700,5.67138731913191,5.68750273665075,5.62552036157828,5.65651154911451,1078532.40412017,0.0,1.0
1989-03-17,45.38,45.38,45.13,45.25,189200,5.62552036157828,5.62552036157828,5.59452917404204,5.60940494405943,1526240.32056497,0.0,1.0
1989-03-20,45.25,45.38,45.0,45.38,108500,5.60940494405943,5.62552036157828,5.57841375652319,5.62552036157828,875248.809626318,0.0,1.0
1989-03-21,45.13,45.5,45.13,45.25,164000,5.59452917404204,5.64039613159567,5.59452917404204,5.60940494405943,1322956.72607112,0.0,1.0
1989-03-22,45.0,45.25,45.0,45.25,65800,5.57841375652319,5.60940494405943,5.57841375652319,5.60940494405943,530796.052289509,0.0,1.0
1989-03-23,45.0,45.13,45.0,45.0,103000,5.57841375652319,5.59452917404204,5.57841375652319,5.57841375652319,830881.358447104,0.0,1.0
1989-03-27,45.25,45.25,45.0,45.0,86200,5.60940494405943,5.60940494405943,5.57841375652319,5.57841375652319,695358.962117868,0.0,1.0
1989-03-28,45.13,45.63,45.13,45.5,49000,5.59452917404204,5.65651154911451,5.59452917404204,5.64039613159567,395273.655960272,0.0,1.0
1989-03-29,45.25,45.5,45.13,45.25,49900,5.60940494405943,5.64039613159567,5.59452917404204,5.60940494405943,402533.784335053,0.0,1.0
1989-03-30,45.38,45.38,45.25,45.25,120500,5.62552036157828,5.62552036157828,5.60940494405943,5.60940494405943,972050.521290058,0.0,1.0
1989-03-31,45.75,45.75,45.25,45.38,91800,5.67138731913191,5.67138731913191,5.60940494405943,5.62552036157828,740533.094227613,0.0,1.0
1989-04-03,45.75,45.88,45.63,45.88,156900,5.67138731913191,5.68750273665075,5.65651154911451,5.68750273665075,1265682.3800034,0.0,1.0
1989-04-04,45.63,45.88,45.63,45.88,232300,5.65651154911451,5.68750273665075,5.65651154911451,5.68750273665075,1873919.80162391,0.0,1.0
1989-04-05,45.63,46.0,45.63,45.88,79300,5.65651154911451,5.70237850666815,5.65651154911451,5.68750273665075,639697.977911217,0.0,1.0
1989-04-06,45.63,45.88,45.5,45.5,91300,5.65651154911451,5.68750273665075,5.64039613159567,5.64039613159567,736499.689574958,0.0,1.0
1989-04-07,46.0,46.0,45.75,45.88,105500,5.70237850666815,5.70237850666815,5.67138731913191,5.68750273665075,851048.381710383,0.0,1.0
1989-04-10,46.0,46.25,45.75,45.88,51000,5.70237850666815,5.73336969420439,5.67138731913191,5.68750273665075,411407.274570896,0.0,1.0
1989-04-11,46.38,46.63,46.13,46.25,129200,5.74948511172324,5.78047629925948,5.71849392418699,5.73336969420439,1042231.76224627,0.0,1.0
1989-04-12,46.25,46.5,46.13,46.25,55300,5.73336969420439,5.76436088174063,5.71849392418699,5.73336969420439,446094.554583736,0.0,1.0
1989-04-13,46.0,46.38,46.0,46.38,47800,5.70237850666815,5.74948511172324,5.70237850666815,5.74948511172324,385593.484793899,0.0,1.0
1989-04-14,46.5,46.5,46.13,46.25,81400,5.76436088174063,5.76436088174063,5.71849392418699,5.73336969420439,656638.277452371,0.0,1.0
1989-04-17,46.38,46.5,46.25,46.38,95800,5.74948511172324,5.76436088174063,5.73336969420439,5.74948511172324,772800.331448859,0.0,1.0
1989-04-18,47.13,47.13,46.75,46.75,100000,5.84245867433195,5.84245867433195,5.79535206927687,5.79535206927687,806680.93053117,0.0,1.0
1989-04-19,46.88,47.0,46.75,46.88,448500,5.81146748679572,5.82634325681311,5.79535206927687,5.81146748679572,3617963.97343229,0.0,1.0
1989-04-20,46.75,47.0,46.38,46.88,84300,5.79535206927687,5.82634325681311,5.74948511172324,5.81146748679572,680032.024437775,0.0,1.0
1989-04-21,46.88,46.88,46.38,46.63,140100,5.81146748679572,5.81146748679572,5.74948511172324,5.78047629925948,1130159.98367417,0.0,1.0
1989-04-24,47.0,47.0,46.5,46.63,105200,5.82634325681311,5.82634325681311,5.76436088174063,5.78047629925948,848628.33891879,0.0,1.0
1989-04-25,46.88,47.25,46.0,47.0,84400,5.81146748679572,5.85733444434935,5.70237850666815,5.82634325681311,680838.705368306,0.0,1.0
1989-04-26,47.13,47.13,46.88,46.88,71600,5.84245867433195,5.84245867433195,5.81146748679572,5.81146748679572,577583.546260317,0.0,1.0
1989-04-27,47.25,47.25,46.88,47.13,105200,5.85733444434935,5.85733444434935,5.81146748679572,5.84245867433195,848628.33891879,0.0,1.0
1989-04-28,47.25,47.25,47.13,47.25,64500,5.85733444434935,5.85733444434935,5.84245867433195,5.85733444434935,520309.200192604,0.0,1.0
1989-05-01,47.13,47.38,47.0,47.25,120100,5.84245867433195,5.87344986186819,5.82634325681311,5.85733444434935,968823.797567935,0.0,1.0
1989-05-02,47.13,47.5,47.13,47.38,189500,5.84245867433195,5.88832563188559,5.84245867433195,5.87344986186819,1528660.36335657,0.0,1.0
1989-05-03,47.38,47.38,47.0,47.0,66700,5.87344986186819,5.87344986186819,5.82634325681311,5.82634325681311,538056.18066429,0.0,1.0
1989-05-04,47.38,47.38,47.25,47.25,68800,5.87344986186819,5.87344986186819,5.85733444434935,5.85733444434935,554996.480205445,0.0,1.0
1989-05-05,47.5,47.63,47.25,47.38,152300,5.88832563188559,5.90444104940443,5.85733444434935,5.87344986186819,1228575.05719897,0.0,1.0
1989-05-08,47.0,47.13,46.88,47.13,120500,5.82634325681311,5.84245867433195,5.81146748679572,5.84245867433195,972050.521290058,0.0,1.0
1989-05-09,47.0,47.25,46.88,46.88,132700,5.82634325681311,5.85733444434935,5.81146748679572,5.81146748679572,1070465.59481486,0.0,1.0
1989-05-10,47.0,47.25,46.75,46.88,107600,5.82634325681311,5.85733444434935,5.79535206927687,5.81146748679572,867988.681251538,0.0,1.0
1989-05-11,46.38,46.5,46.25,46.25,1590500,5.74948511172324,5.76436088174063,5.73336969420439,5.73336969420439,12830260.2000982,0.0,1.0
1989-05-12,47.88,48.0,47.13,47.25,1766100,5.93543223694067,5.95030800695807,5.84245867433195,5.85733444434935,14246791.914111,0.0,1.0
1989-05-15,48.38,48.38,47.63,47.88,183400,5.99741461201315,5.99741461201315,5.90444104940443,5.93543223694067,1479452.82659416,0.0,1.0
1989-05-16,48.0,48.25,47.88,48.13,165900,5.95030800695807,5.98129919449431,5.93543223694067,5.96642342447691,1338283.66375121,0.0,1.0
1989-05-17,48.63,48.75,47.88,47.88,270100,6.02840579954939,6.04328156956679,5.93543223694067,5.93543223694067,2178845.19336469,0.0,1.0
1989-05-18,48.63,48.88,48.5,48.63,147300,6.02840579954939,6.05939698708563,6.01229038203055,6.02840579954939,1188241.01067241,0.0,1.0
1989-05-19,49.13,49.5,48.63,48.63,163800,6.09038817462187,6.13625513217551,6.02840579954939,6.02840579954939,1321343.36421006,0.0,1.0
1989-05-22,49.38,49.5,49.13,49.25,207700,6.12137936215811,6.13625513217551,6.09038817462187,6.10526394463927,1675476.29271324,0.0,1.0
1989-05-23,49.5,49.88,49.25,49.38,139500,6.13625513217551,6.18336173723059,6.10526394463927,6.12137936215811,1125319.89809098,0.0,1.0
1989-05-24,49.38,49.75,49.25,49.25,198800,6.12137936215811,6.16724631971175,6.10526394463927,6.10526394463927,1603681.68989596,0.0,1.0
1989-05-25,49.5,49.63,49.25,49.38,181300,6.13625513217551,6.15237054969435,6.10526394463927,6.12137936215811,1462512.52705301,0.0,1.0
1989-05-26,49.63,49.63,49.5,49.5,54300,6.15237054969435,6.15237054969435,6.13625513217551,6.13625513217551,438027.745278425,0.0,1.0
1989-05-30,49.13,50.0,48.88,49.88,94900,6.09038817462187,6.19823750724799,6.05939698708563,6.18336173723059,765540.20307408,0.0,1.0
1989-05-31,49.13,49.5,48.75,49.5,132900,6.09038817462187,6.13625513217551,6.04328156956679,6.13625513217551,1072078.95667592,0.0,1.0
1989-06-01,49.63,49.75,49.0,49.0,67800,6.15237054969435,6.16724631971175,6.07427275710303,6.07427275710303,546929.670900133,0.0,1.0
1989-06-02,49.88,50.0,49.75,50.0,92400,6.18336173723059,6.19823750724799,6.16724631971175,6.19823750724799,745373.1798108,0.0,1.0
1989-06-05,50.25,50.75,50.0,50.13,153100,6.22922869478423,6.29121106985671,6.19823750724799,6.21435292476683,1235028.50464322,0.0,1.0
1989-06-06,50.13,50.38,49.75,50.38,306900,6.21435292476683,6.24534411230307,6.16724631971175,6.24534411230307,2475703.77580016,0.0,1.0
1989-06-07,50.0,50.63,50.0,50.38,108600,6.19823750724799,6.27633529983931,6.19823750724799,6.24534411230307,876055.490556849,0.0,1.0
1989-06-08,50.25,50.25,50.0,50.25,416300,6.22922869478423,6.22922869478423,6.19823750724799,6.22922869478423,3358212.71380125,0.0,1.0
1989-06-09,50.38,50.5,50.13,50.13,141300,6.24534411230307,6.26021988232047,6.21435292476683,6.21435292476683,1139840.15484054,0.0,1.0
1989-06-12,50.63,50.75,50.25,50.38,114500,6.27633529983931,6.29121106985671,6.22922869478423,6.24534411230307,923649.665458189,0.0,1.0
1989-06-13,50.5,50.75,50.25,50.63,102100,6.26021988232047,6.29121106985671,6.22922869478423,6.27633529983931,823621.230072323,0.0,1.0
1989-06-14,50.88,51.0,50.63,50.75,103400,6.30732648737555,6.32220225739295,6.27633529983931,6.29121106985671,834108.082169229,0.0,1.0
1989-06-15,50.88,51.0,50.75,50.88,83500,6.30732648737555,6.32220225739295,6.29121106985671,6.30732648737555,673578.576993526,0.0,1.0
1989-06-16,50.75,51.0,50.38,50.5,372300,6.29121106985671,6.32220225739295,6.24534411230307,6.26021988232047,3003273.10436754,0.0,1.0
1989-06-19,50.88,50.88,50.75,50.88,153400,6.30732648737555,6.30732648737555,6.29121106985671,6.30732648737555,1237448.54743481,0.0,1.0
1989-06-20,51.0,51.0,50.75,50.88,71100,6.32220225739295,6.32220225739295,6.29121106985671,6.30732648737555,573550.141607661,0.0,1.0
1989-06-21,51.0,51.0,50.88,51.0,97400,6.32220225739295,6.32220225739295,6.30732648737555,6.32220225739295,785707.226337358,0.0,1.0
1989-06-22,51.75,51.75,50.88,51.0,193200,6.41517582000167,6.41517582000167,6.30732648737555,6.32220225739295,1558507.55778622,0.0,1.0
1989-06-23,52.0,52.0,51.5,51.75,128200,6.44616700753791,6.44616700753791,6.38418463246543,6.41517582000167,1034164.95294096,0.0,1.0
1989-06-26,51.75,52.0,51.63,52.0,81300,6.41517582000167,6.44616700753791,6.40030004998427,6.44616700753791,655831.59652184,0.0,1.0
1989-06-27,51.75,51.75,51.63,51.75,69700,6.41517582000167,6.41517582000167,6.40030004998427,6.41517582000167,562256.608580225,0.0,1.0
1989-06-28,51.38,51.75,51.0,51.75,77200,6.36930886244803,6.41517582000167,6.32220225739295,6.41517582000167,622757.678370063,0.0,1.0
1989-06-29,50.75,51.38,50.5,51.38,106800,6.29121106985671,6.36930886244803,6.26021988232047,6.36930886244803,861535.233807288,0.0,1.0
1989-06-30,50.75,51.0,50.5,51.0,185100,6.29121106985671,6.32220225739295,6.26021988232047,6.32220225739295,1493166.40241319,0.0,1.0
1989-07-03,25.62,25.75,25.12,25.37,63650,6.35195379742774,6.38418463246543,6.22798904728278,6.28997142235526,256726.206141544,0.0,2.0
1989-07-05,25.37,25.5,25.12,25.37,241300,6.28997142235526,6.32220225739295,6.22798904728278,6.28997142235526,973260.542685855,0.0,1.0
1989-07-06,25.5,25.62,25.37,25.62,187800,6.32220225739295,6.35195379742774,6.28997142235526,6.35195379742774,757473.393768767,0.0,1.0
1989-07-07,25.87,26.0,25.37,25.62,201500,6.41393617250022,6.44616700753791,6.28997142235526,6.35195379742774,812731.037510153,0.0,1.0
1989-07-10,26.25,26.62,26.0,26.0,364100,6.50814938261039,6.59988329771766,6.44616700753791,6.44616700753791,1468562.63403199,0.0,1.0
1989-07-11,26.75,26.87,26.37,26.5,238300,6.63211413275535,6.66186567279014,6.53790092264518,6.57013175768287,961160.328727887,0.0,1.0
1989-07-12,26.62,26.87,26.5,26.62,180300,6.59988329771766,6.66186567279014,6.57013175768287,6.59988329771766,727222.858873849,0.0,1.0
1989-07-13,26.5,26.62,26.25,26.62,215700,6.57013175768287,6.59988329771766,6.50814938261039,6.59988329771766,870005.383577865,0.0,1.0
1989-07-14,26.75,26.75,26.25,26.5,336400,6.63211413275535,6.63211413275535,6.50814938261039,6.57013175768287,1356837.32515343,0.0,1.0
1989-07-17,26.5,26.62,26.37,26.5,84400,6.57013175768287,6.59988329771766,6.53790092264518,6.57013175768287,340419.352684153,0.0,1.0
1989-07-18,26.37,26.5,26.12,26.37,96500,6.53790092264518,6.57013175768287,6.4759185475727,6.53790092264518,389223.548981289,0.0,1.0
1989-07-19,26.5,26.5,26.25,26.37,208000,6.57013175768287,6.57013175768287,6.50814938261039,6.53790092264518,838948.167752415,0.0,1.0
1989-07-20,26.25,26.87,26.25,26.62,189900,6.50814938261039,6.66186567279014,6.50814938261039,6.59988329771766,765943.543539345,0.0,1.0
1989-07-21,26.37,26.37,26.12,26.25,137000,6.53790092264518,6.53790092264518,6.4759185475727,6.50814938261039,552576.437413851,0.0,1.0
1989-07-24,26.5,26.5,26.12,26.25,121400,6.57013175768287,6.57013175768287,6.4759185475727,6.50814938261039,489655.324832419,0.0,1.0
1989-07-25,26.37,26.62,26.25,26.5,230000,6.53790092264518,6.59988329771766,6.50814938261039,6.57013175768287,927683.070110844,0.0,1.0
1989-07-26,26.37,26.5,26.12,26.37,411400,6.53790092264518,6.57013175768287,6.4759185475727,6.53790092264518,1659342.67410261,0.0,1.0
1989-07-27,26.5,26.62,26.25,26.5,157700,6.57013175768287,6.59988329771766,6.50814938261039,6.57013175768287,636067.913723826,0.0,1.0
1989-07-28,26.5,26.62,26.25,26.5,238000,6.57013175768287,6.59988329771766,6.50814938261039,6.57013175768287,959950.307332091,0.0,1.0
1989-07-31,26.75,27.0,26.25,26.5,278200,6.63211413275535,6.69409650782783,6.50814938261039,6.57013175768287,1122093.17436886,0.0,1.0
1989-08-01,26.87,27.37,26.75,26.87,423200,6.66186567279014,6.7858304229351,6.63211413275535,6.66186567279014,1706936.84900395,0.0,1.0
1989-08-02,26.87,27.0,26.75,26.87,142600,6.66186567279014,6.69409650782783,6.63211413275535,6.66186567279014,575163.503468723,0.0,1.0
1989-08-03,27.12,27.25,26.87,27.0,153500,6.72384804786262,6.75607888290031,6.66186567279014,6.69409650782783,619127.614182672,0.0,1.0
1989-08-04,27.0,27.25,27.0,27.25,297600,6.69409650782783,6.75607888290031,6.69409650782783,6.75607888290031,1200341.22463038,0.0,1.0
1989-08-07,27.75,27.75,27.12,27.12,316500,6.88004363304527,6.88004363304527,6.72384804786262,6.72384804786262,1276572.57256557,0.0,1.0
1989-08-08,27.87,28.0,27.75,27.87,453800,6.90979517308006,6.94202600811775,6.88004363304527,6.90979517308006,1830359.03137522,0.0,1.0
1989-08-09,27.87,28.25,27.62,27.87,702300,6.90979517308006,7.00400838319023,6.84781279800758,6.90979517308006,2832660.0875602,0.0,1.0
1989-08-10,27.12,27.12,26.87,27.12,2435100,6.72384804786262,6.72384804786262,6.66186567279014,6.72384804786262,9821743.66968224,0.0,1.0
1989-08-11,26.62,27.5,26.5,27.37,2048400,6.59988329771766,6.81806125797279,6.57013175768287,6.7858304229351,8262026.09050023,0.0,1.0
1989-08-14,26.37,26.87,26.25,26.62,216800,6.53790092264518,6.66186567279014,6.50814938261039,6.59988329771766,874442.128695787,0.0,1.0
1989-08-15,26.37,26.75,26.37,26.5,382100,6.53790092264518,6.63211413275535,6.53790092264518,6.57013175768287,1541163.9177798,0.0,1.0
1989-08-16,26.5,26.62,26.37,26.37,276200,6.57013175768287,6.59988329771766,6.53790092264518,6.53790092264518,1114026.36506354,0.0,1.0
1989-08-17,26.25,26.5,26.12,26.5,181400,6.50814938261039,6.57013175768287,6.4759185475727,6.57013175768287,731659.60399177,0.0,1.0
1989-08-18,26.25,26.37,26.0,26.0,218700,6.50814938261039,6.53790092264518,6.44616700753791,6.44616700753791,882105.597535833,0.0,1.0
1989-08-21,25.75,26.5,25.62,26.37,284500,6.38418463246543,6.57013175768287,6.35195379742774,6.53790092264518,1147503.62368059,0.0,1.0
1989-08-22,25.75,25.87,25.5,25.75,272500,6.38418463246543,6.41393617250022,6.32220225739295,6.38418463246543,1099102.76784872,0.0,1.0
1989-08-23,26.12,26.12,25.62,25.75,252000,6.4759185475727,6.4759185475727,6.35195379742774,6.38418463246543,1016417.97246927,0.0,1.0
1989-08-24,26.37,26.5,26.0,26.25,296200,6.53790092264518,6.57013175768287,6.44616700753791,6.50814938261039,1194694.45811666,0.0,1.0
1989-08-25,26.12,26.37,25.87,26.25,163600,6.4759185475727,6.53790092264518,6.41393617250022,6.50814938261039,659865.001174496,0.0,1.0
1989-08-28,26.0,26.0,25.75,25.75,125300,6.44616700753791,6.44616700753791,6.38418463246543,6.38418463246543,505385.602977777,0.0,1.0
1989-08-29,25.75,26.12,25.62,26.0,147400,6.38418463246543,6.4759185475727,6.35195379742774,6.44616700753791,594523.845801471,0.0,1.0
1989-08-30,25.5,25.87,25.37,25.62,332900,6.32220225739295,6.41393617250022,6.28997142235526,6.35195379742774,1342720.40886913,0.0,1.0
1989-08-31,25.5,25.87,25.5,25.5,199100,6.32220225739295,6.41393617250022,6.32220225739295,6.32220225739295,803050.866343778,0.0,1.0
1989-09-01,25.5,25.87,25.5,25.5,444200,6.32220225739295,6.41393617250022,6.32220225739295,6.32220225739295,1791638.34670973,0.0,1.0
1989-09-05,25.5,25.75,25.37,25.75,347500,6.32220225739295,6.38418463246543,6.28997142235526,6.38418463246543,1401608.11679791,0.0,1.0
1989-09-06,25.25,25.62,25.12,25.5,275600,6.26021988232047,6.35195379742774,6.22798904728278,6.32220225739295,1111606.32227195,0.0,1.0
1989-09-07,25.0,25.37,25.0,25.25,699100,6.19823750724799,6.28997142235526,6.19823750724799,6.26021988232047,2819753.1926717,0.0,1.0
1989-09-08,25.12,25.25,24.5,25.0,241500,6.22798904728278,6.26021988232047,6.07427275710303,6.19823750724799,974067.223616386,0.0,1.0
1989-09-11,25.12,25.25,24.87,25.0,235100,6.22798904728278,6.26021988232047,6.1660066722103,6.19823750724799,948253.433839389,0.0,1.0
1989-09-12,25.37,25.37,25.12,25.25,470200,6.28997142235526,6.28997142235526,6.22798904728278,6.26021988232047,1896506.86767878,0.0,1.0
1989-09-13,25.0,25.37,24.87,25.37,278200,6.19823750724799,6.28997142235526,6.1660066722103,6.28997142235526,1122093.17436886,0.0,1.0
1989-09-14,25.12,25.12,24.87,25.0,495700,6.22798904728278,6.22798904728278,6.1660066722103,6.19823750724799,1999358.6863215,0.0,1.0
1989-09-15,25.0,25.12,24.75,25.0,663600,6.19823750724799,6.22798904728278,6.13625513217551,6.19823750724799,2676567.32750242,0.0,1.0
1989-09-18,25.0,25.0,24.87,24.87,258300,6.19823750724799,6.19823750724799,6.1660066722103,6.1660066722103,1041828.421781,0.0,1.0
1989-09-19,25.0,25.12,24.87,24.87,367600,6.19823750724799,6.22798904728278,6.1660066722103,6.1660066722103,1482679.55031629,0.0,1.0
1989-09-20,25.25,25.25,25.0,25.12,289100,6.26021988232047,6.26021988232047,6.19823750724799,6.22798904728278,1166057.2850828,0.0,1.0
1989-09-21,25.25,25.25,25.12,25.25,252100,6.26021988232047,6.26021988232047,6.22798904728278,6.26021988232047,1016821.31293454,0.0,1.0
1989-09-22,25.12,25.25,25.0,25.12,290800,6.22798904728278,6.26021988232047,6.19823750724799,6.22798904728278,1172914.07299232,0.0,1.0
1989-09-25,24.87,25.25,24.75,25.25,547000,6.1660066722103,6.26021988232047,6.13625513217551,6.26021988232047,2206272.34500275,0.0,1.0
1989-09-26,24.87,25.25,24.87,24.87,201700,6.1660066722103,6.26021988232047,6.1660066722103,6.1660066722103,813537.718440684,0.0,1.0
1989-09-27,24.75,25.0,24.62,24.87,125100,6.13625513217551,6.19823750724799,6.10402429713782,6.1660066722103,504578.922047246,0.0,1.0
1989-09-28,24.75,24.87,24.62,24.62,216000,6.13625513217551,6.1660066722103,6.10402429713782,6.10402429713782,871215.404973662,0.0,1.0
1989-09-29,24.87,24.87,24.62,24.75,152400,6.1660066722103,6.1660066722103,6.10402429713782,6.13625513217551,614690.869064751,0.0,1.0
1989-10-02,24.87,24.87,24.62,24.75,326900,6.1660066722103,6.1660066722103,6.10402429713782,6.13625513217551,1318519.9809532,0.0,1.0
1989-10-03,25.0,25.0,24.62,24.75,242300,6.19823750724799,6.19823750724799,6.10402429713782,6.13625513217551,977293.947338511,0.0,1.0
1989-10-04,24.87,24.87,24.5,24.87,368900,6.1660066722103,6.1660066722103,6.07427275710303,6.1660066722103,1487922.97636474,0.0,1.0
1989-10-05,25.0,25.12,24.62,24.87,139900,6.19823750724799,6.22798904728278,6.10402429713782,6.1660066722103,564273.310906552,0.0,1.0
1989-10-06,24.87,25.25,24.75,25.25,195200,6.1660066722103,6.26021988232047,6.13625513217551,6.26021988232047,787320.588198421,0.0,1.0
1989-10-09,24.87,25.12,24.87,25.0,122000,6.1660066722103,6.22798904728278,6.1660066722103,6.19823750724799,492075.367624013,0.0,1.0
1989-10-10,25.0,25.12,24.87,25.12,198800,6.19823750724799,6.22798904728278,6.1660066722103,6.22798904728278,801840.844947982,0.0,1.0
1989-10-11,24.87,25.0,24.75,25.0,235200,6.1660066722103,6.19823750724799,6.13625513217551,6.19823750724799,948656.774304655,0.0,1.0
1989-10-12,25.0,25.0,24.87,24.87,237100,6.19823750724799,6.19823750724799,6.1660066722103,6.1660066722103,956320.2431447,0.0,1.0
1989-10-13,24.37,25.12,24.25,25.0,299200,6.04204192206534,6.22798904728278,6.01229038203055,6.19823750724799,1206794.67207463,0.0,1.0
1989-10-16,24.87,24.87,24.25,24.37,477600,6.1660066722103,6.1660066722103,6.01229038203055,6.04204192206534,1926354.06210843,0.0,1.0
1989-10-17,24.75,25.12,24.5,24.62,372200,6.13625513217551,6.22798904728278,6.07427275710303,6.10402429713782,1501233.21171851,0.0,1.0
1989-10-18,24.87,25.25,24.62,24.87,168900,6.1660066722103,6.26021988232047,6.10402429713782,6.1660066722103,681242.045833572,0.0,1.0
1989-10-19,25.12,25.12,24.62,24.62,252200,6.22798904728278,6.22798904728278,6.10402429713782,6.10402429713782,1017224.6533998,0.0,1.0
1989-10-20,25.0,25.12,24.87,25.12,132200,6.19823750724799,6.22798904728278,6.1660066722103,6.22798904728278,533216.095081102,0.0,1.0
1989-10-23,25.12,25.25,25.0,25.0,817600,6.22798904728278,6.26021988232047,6.19823750724799,6.19823750724799,3297711.64401142,0.0,1.0
1989-10-24,24.87,25.12,24.75,25.0,431800,6.1660066722103,6.22798904728278,6.13625513217551,6.19823750724799,1741624.12901679,0.0,1.0
1989-10-25,25.0,25.12,24.87,25.0,316300,6.19823750724799,6.22798904728278,6.1660066722103,6.19823750724799,1275765.89163504,0.0,1.0
1989-10-26,24.75,25.0,24.62,24.87,403000,6.13625513217551,6.19823750724799,6.10402429713782,6.1660066722103,1625462.07502031,0.0,1.0
1989-10-27,24.75,24.87,24.62,24.62,264500,6.13625513217551,6.1660066722103,6.10402429713782,6.10402429713782,1066835.53062747,0.0,1.0
1989-10-30,25.0,25.12,24.75,24.75,241000,6.19823750724799,6.22798904728278,6.13625513217551,6.13625513217551,972050.521290058,0.0,1.0
1989-10-31,25.5,25.5,25.0,25.12,440000,6.32220225739295,6.32220225739295,6.19823750724799,6.22798904728278,1774698.04716857,0.0,1.0
1989-11-01,25.75,25.75,25.37,25.5,541200,6.38418463246543,6.38418463246543,6.28997142235526,6.32220225739295,2182878.59801734,0.0,1.0
1989-11-02,26.12,26.12,25.75,25.75,485100,6.4759185475727,6.4759185475727,6.38418463246543,6.38418463246543,1956604.59700335,0.0,1.0
1989-11-03,26.12,26.25,25.87,26.0,313900,6.4759185475727,6.50814938261039,6.41393617250022,6.44616700753791,1266085.72046867,0.0,1.0
1989-11-06,25.87,26.12,25.75,26.0,277600,6.41393617250022,6.4759185475727,6.38418463246543,6.44616700753791,1119673.13157726,0.0,1.0
1989-11-07,26.37,26.37,25.87,25.87,399000,6.53790092264518,6.53790092264518,6.41393617250022,6.41393617250022,1609328.45640968,0.0,1.0
1989-11-08,26.5,26.5,26.25,26.37,810700,6.57013175768287,6.57013175768287,6.50814938261039,6.53790092264518,3269881.15190809,0.0,1.0
1989-11-09,25.87,26.12,25.62,26.0,716900,6.41393617250022,6.4759185475727,6.35195379742774,6.44616700753791,2891547.79548897,0.0,1.0
1989-11-10,26.0,26.0,25.62,25.87,438700,6.44616700753791,6.44616700753791,6.35195379742774,6.41393617250022,1769454.62112012,0.0,1.0
1989-11-13,26.0,26.12,25.75,26.0,259300,6.44616700753791,6.4759185475727,6.38418463246543,6.44616700753791,1045861.82643366,0.0,1.0
1989-11-14,26.0,26.12,25.87,26.0,184400,6.44616700753791,6.4759185475727,6.41393617250022,6.44616700753791,743759.817949737,0.0,1.0
1989-11-15,26.0,26.0,25.62,25.75,157500,6.44616700753791,6.44616700753791,6.35195379742774,6.38418463246543,635261.232793295,0.0,1.0
1989-11-16,26.12,26.25,25.87,26.25,140000,6.4759185475727,6.50814938261039,6.41393617250022,6.50814938261039,564676.651371818,0.0,1.0
1989-11-17,26.0,26.12,25.75,26.12,296900,6.44616700753791,6.4759185475727,6.38418463246543,6.4759185475727,1197517.84137352,0.0,1.0
1989-11-20,25.75,26.12,25.75,26.0,108700,6.38418463246543,6.4759185475727,6.38418463246543,6.44616700753791,438431.08574369,0.0,1.0
1989-11-21,25.75,25.75,25.5,25.75,180600,6.38418463246543,6.38418463246543,6.32220225739295,6.38418463246543,728432.880269645,0.0,1.0
1989-11-22,26.0,26.0,25.62,25.75,170500,6.44616700753791,6.44616700753791,6.35195379742774,6.38418463246543,687695.493277821,0.0,1.0
1989-11-24,26.25,26.25,26.0,26.0,131500,6.50814938261039,6.50814938261039,6.44616700753791,6.44616700753791,530392.711824243,0.0,1.0
1989-11-27,26.37,26.5,26.12,26.12,514100,6.53790092264518,6.57013175768287,6.4759185475727,6.4759185475727,2073573.33193037,0.0,1.0
1989-11-28,26.5,26.62,26.37,26.37,298100,6.57013175768287,6.59988329771766,6.53790092264518,6.53790092264518,1202357.92695671,0.0,1.0
1989-11-29,26.75,26.87,26.37,26.37,388200,6.63211413275535,6.66186567279014,6.53790092264518,6.53790092264518,1565767.686161,0.0,1.0
1989-11-30,27.12,27.12,26.75,26.75,548700,6.72384804786262,6.72384804786262,6.63211413275535,6.63211413275535,2213129.13291226,0.0,1.0
1989-12-01,27.25,27.5,26.87,26.87,369300,6.75607888290031,6.81806125797279,6.66186567279014,6.66186567279014,1489536.3382258,0.0,1.0
1989-12-04,27.0,27.25,27.0,27.25,148800,6.69409650782783,6.75607888290031,6.69409650782783,6.75607888290031,600170.612315189,0.0,1.0
1989-12-05,27.12,27.12,27.0,27.12,236800,6.72384804786262,6.72384804786262,6.69409650782783,6.72384804786262,955110.221748904,0.0,1.0
1989-12-06,26.87,27.12,26.87,27.0,112500,6.66186567279014,6.72384804786262,6.66186567279014,6.69409650782783,453758.023423782,0.0,1.0
1989-12-07,26.87,27.0,26.62,26.87,225800,6.66186567279014,6.69409650782783,6.59988329771766,6.66186567279014,910742.770569689,0.0,1.0
1989-12-08,26.87,27.12,26.75,26.87,140500,6.66186567279014,6.72384804786262,6.63211413275535,6.66186567279014,566693.353698146,0.0,1.0
1989-12-11,27.0,27.0,26.75,26.87,458800,6.69409650782783,6.69409650782783,6.63211413275535,6.66186567279014,1850526.0546385,0.0,1.0
1989-12-12,27.12,27.12,26.87,26.87,726700,6.72384804786262,6.72384804786262,6.66186567279014,6.66186567279014,2931075.161085,0.0,1.0
1989-12-13,27.62,27.75,27.0,27.12,324200,6.84781279800758,6.88004363304527,6.69409650782783,6.72384804786262,1307629.78839102,0.0,1.0
1989-12-14,27.75,27.87,27.62,27.87,213900,6.88004363304527,6.90979517308006,6.84781279800758,6.90979517308006,862745.255203085,0.0,1.0
1989-12-15,28.12,28.12,27.62,27.87,781400,6.97177754815254,6.97177754815254,6.84781279800758,6.90979517308006,3151702.39558528,0.0,1.0
1989-12-18,28.25,28.62,28.25,28.37,293000,7.00400838319023,7.0957422982975,7.00400838319023,7.03375992322502,1181787.56322816,0.0,1.0
1989-12-19,28.62,28.62,28.25,28.25,503100,7.0957422982975,7.0957422982975,7.00400838319023,7.00400838319023,2029205.88075115,0.0,1.0
1989-12-20,28.0,28.62,28.0,28.37,298500,6.94202600811775,7.0957422982975,6.94202600811775,7.03375992322502,1203971.28881777,0.0,1.0
1989-12-21,28.87,29.25,28.0,28.0,543900,7.15772467336998,7.25193788348015,6.94202600811775,6.94202600811775,2193768.79057951,0.0,1.0
1989-12-22,29.37,29.62,28.87,28.87,275900,7.28168942351494,7.34367179858742,7.15772467336998,7.15772467336998,1112816.34366775,0.0,1.0
1989-12-26,29.37,29.62,29.25,29.25,179200,7.28168942351494,7.34367179858742,7.25193788348015,7.25193788348015,722786.113755927,0.0,1.0
1989-12-27,29.25,29.87,29.25,29.37,294500,7.25193788348015,7.4056541736599,7.25193788348015,7.28168942351494,1187837.67020715,0.0,1.0
1989-12-28,29.25,29.37,29.12,29.37,296400,7.25193788348015,7.28168942351494,7.21970704844246,7.28168942351494,1195501.13904719,0.0,1.0
1989-12-29,29.12,29.25,28.87,29.12,923200,7.21970704844246,7.25193788348015,7.15772467336998,7.21970704844246,3723639.17533187,0.0,1.0
1990-01-02,29.25,29.25,28.88,29.13,365200,7.25193788348015,7.25193788348015,7.16020396837288,7.22218634344536,1472999.37914991,0.0,1.0
1990-01-03,28.75,29.25,28.75,29.13,261300,7.12797313333519,7.25193788348015,7.12797313333519,7.22218634344536,1053928.63573897,0.0,1.0
1990-01-04,28.25,28.75,28.0,28.75,271200,7.00400838319023,7.12797313333519,6.94202600811775,7.12797313333519,1093859.34180026,0.0,1.0
1990-01-05,28.0,28.13,27.75,28.13,203100,6.94202600811775,6.97425684315544,6.88004363304527,6.97425684315544,819184.484954402,0.0,1.0
1990-01-08,27.5,27.75,27.25,27.63,333000,6.81806125797279,6.88004363304527,6.75607888290031,6.85029209301048,1343123.7493344,0.0,1.0
1990-01-09,27.25,27.75,26.88,27.5,280400,6.75607888290031,6.88004363304527,6.66434496779304,6.81806125797279,1130966.6646047,0.0,1.0
1990-01-10,27.75,27.75,27.0,27.25,505100,6.88004363304527,6.88004363304527,6.69409650782783,6.75607888290031,2037272.69005647,0.0,1.0
1990-01-11,27.75,28.0,27.63,28.0,203200,6.88004363304527,6.94202600811775,6.85029209301048,6.94202600811775,819587.825419667,0.0,1.0
1990-01-12,26.75,27.5,26.75,27.25,367000,6.63211413275535,6.81806125797279,6.63211413275535,6.75607888290031,1480259.50752469,0.0,1.0
1990-01-15,26.75,26.88,26.5,26.63,259800,6.63211413275535,6.66434496779304,6.57013175768287,6.60236259272056,1047878.52875999,0.0,1.0
1990-01-16,27.0,27.0,26.38,26.5,126200,6.69409650782783,6.69409650782783,6.54038021764808,6.57013175768287,509015.667165167,0.0,1.0
1990-01-17,26.75,27.0,26.5,26.88,495500,6.63211413275535,6.69409650782783,6.57013175768287,6.66434496779304,1998552.00539097,0.0,1.0
1990-01-18,26.75,27.13,26.38,26.38,203400,6.63211413275535,6.72632734286552,6.54038021764808,6.54038021764808,820394.506350199,0.0,1.0
1990-01-19,26.38,26.88,26.13,26.88,224800,6.54038021764808,6.66434496779304,6.4783978425756,6.66434496779304,906709.365917034,0.0,1.0
1990-01-22,26.63,26.88,26.38,26.5,237900,6.60236259272056,6.66434496779304,6.54038021764808,6.57013175768287,959546.966866825,0.0,1.0
1990-01-23,26.5,26.75,26.13,26.63,377200,6.57013175768287,6.63211413275535,6.4783978425756,6.60236259272056,1521400.23498178,0.0,1.0
1990-01-24,26.38,26.63,25.25,25.25,422800,6.54038021764808,6.60236259272056,6.26021988232047,6.26021988232047,1705323.48714289,0.0,1.0
1990-01-25,26.25,26.75,25.88,26.63,235100,6.50814938261039,6.63211413275535,6.41641546750312,6.60236259272056,948253.433839389,0.0,1.0
1990-01-26,26.88,27.0,26.0,26.0,369300,6.66434496779304,6.69409650782783,6.44616700753791,6.44616700753791,1489536.3382258,0.0,1.0
1990-01-29,26.63,26.88,26.38,26.75,244000,6.60236259272056,6.66434496779304,6.54038021764808,6.63211413275535,984150.735248026,0.0,1.0
1990-01-30,26.38,26.75,26.25,26.63,311100,6.54038021764808,6.63211413275535,6.50814938261039,6.60236259272056,1254792.18744123,0.0,1.0
1990-01-31,27.25,27.25,26.5,26.5,448000,6.75607888290031,6.75607888290031,6.57013175768287,6.57013175768287,1806965.28438982,0.0,1.0
1990-02-01,27.25,27.25,26.88,27.0,201900,6.75607888290031,6.75607888290031,6.66434496779304,6.69409650782783,814344.399371215,0.0,1.0
1990-02-02,27.38,27.63,27.13,27.25,504600,6.788309717938,6.85029209301048,6.72632734286552,6.75607888290031,2035255.98773014,0.0,1.0
1990-02-05,27.75,27.88,27.25,27.38,315600,6.88004363304527,6.91227446808296,6.75607888290031,6.788309717938,1272942.50837818,0.0,1.0
1990-02-06,27.5,27.75,27.38,27.63,150600,6.81806125797279,6.88004363304527,6.788309717938,6.85029209301048,607430.74068997,0.0,1.0
1990-02-07,27.25,27.5,27.13,27.25,520200,6.75607888290031,6.81806125797279,6.72632734286552,6.75607888290031,2098177.10031157,0.0,1.0
1990-02-08,26.63,26.75,26.38,26.75,654400,6.60236259272056,6.63211413275535,6.54038021764808,6.63211413275535,2639460.00469798,0.0,1.0
1990-02-09,26.75,26.75,26.5,26.75,501500,6.63211413275535,6.63211413275535,6.57013175768287,6.63211413275535,2022752.43330691,0.0,1.0
1990-02-12,26.0,26.75,26.0,26.63,155300,6.44616700753791,6.63211413275535,6.44616700753791,6.60236259272056,626387.742557452,0.0,1.0
1990-02-13,26.25,26.38,25.88,26.25,634300,6.50814938261039,6.54038021764808,6.41641546750312,6.50814938261039,2558388.5711796,0.0,1.0
1990-02-14,26.63,26.63,26.13,26.25,250500,6.60236259272056,6.60236259272056,6.4783978425756,6.50814938261039,1010367.86549029,0.0,1.0
1990-02-15,26.38,26.63,26.25,26.38,158000,6.54038021764808,6.60236259272056,6.50814938261039,6.54038021764808,637277.935119623,0.0,1.0
1990-02-16,26.13,26.63,26.13,26.38,258100,6.4783978425756,6.60236259272056,6.4783978425756,6.54038021764808,1041021.74085047,0.0,1.0
1990-02-20,25.88,26.13,25.63,26.13,198700,6.41641546750312,6.4783978425756,6.35443309243064,6.4783978425756,801437.504482716,0.0,1.0
1990-02-21,25.75,25.88,25.38,25.63,332500,6.38418463246543,6.41641546750312,6.29245071735816,6.35443309243064,1341107.04700807,0.0,1.0
1990-02-22,25.25,25.75,25.13,25.75,241100,6.26021988232047,6.38418463246543,6.23046834228568,6.38418463246543,972453.861755324,0.0,1.0
1990-02-23,25.38,25.5,25.13,25.38,169000,6.29245071735816,6.32220225739295,6.23046834228568,6.29245071735816,681645.386298837,0.0,1.0
1990-02-26,25.88,25.88,25.25,25.25,296800,6.41641546750312,6.41641546750312,6.26021988232047,6.26021988232047,1197114.50090825,0.0,1.0
1990-02-27,25.88,26.0,25.63,25.75,357100,6.41641546750312,6.44616700753791,6.35443309243064,6.38418463246543,1440328.8014634,0.0,1.0
1990-02-28,26.38,26.5,25.75,25.75,254000,6.54038021764808,6.57013175768287,6.38418463246543,6.38418463246543,1024484.78177458,0.0,1.0
1990-03-01,26.13,26.38,26.0,26.25,169300,6.4783978425756,6.54038021764808,6.44616700753791,6.50814938261039,682855.407694634,0.0,1.0
1990-03-02,26.13,26.25,25.88,26.25,144100,6.4783978425756,6.50814938261039,6.41641546750312,6.50814938261039,581213.610447707,0.0,1.0
1990-03-05,25.63,26.0,25.5,25.88,238000,6.35443309243064,6.44616700753791,6.32220225739295,6.41641546750312,959950.307332091,0.0,1.0
1990-03-06,26.13,26.13,25.63,25.75,141700,6.4783978425756,6.4783978425756,6.35443309243064,6.38418463246543,571533.439281333,0.0,1.0
1990-03-07,26.13,26.25,25.88,26.0,169900,6.4783978425756,6.50814938261039,6.41641546750312,6.44616700753791,685275.450486228,0.0,1.0
1990-03-08,26.38,26.38,25.88,26.13,284900,6.54038021764808,6.54038021764808,6.41641546750312,6.4783978425756,1149116.98554165,0.0,1.0
1990-03-09,26.13,26.38,26.0,26.38,343600,6.4783978425756,6.54038021764808,6.44616700753791,6.54038021764808,1385877.83865255,0.0,1.0
1990-03-12,26.13,26.25,26.0,26.25,139200,6.4783978425756,6.50814938261039,6.44616700753791,6.50814938261039,561449.927649693,0.0,1.0
1990-03-13,26.0,26.13,25.63,26.13,202300,6.44616700753791,6.4783978425756,6.35443309243064,6.4783978425756,815957.761232277,0.0,1.0
1990-03-14,26.25,26.38,25.75,26.0,211100,6.50814938261039,6.54038021764808,6.38418463246543,6.44616700753791,851451.722175648,0.0,1.0
1990-03-15,26.5,26.5,26.25,26.25,167300,6.57013175768287,6.57013175768287,6.50814938261039,6.50814938261039,674788.598389323,0.0,1.0
1990-03-16,26.63,26.88,26.5,26.88,440000,6.60236259272056,6.66434496779304,6.57013175768287,6.66434496779304,1774698.04716857,0.0,1.0
1990-03-19,26.63,26.63,26.25,26.63,166800,6.60236259272056,6.60236259272056,6.50814938261039,6.60236259272056,672771.896062994,0.0,1.0
1990-03-20,26.5,26.75,26.38,26.63,186000,6.57013175768287,6.63211413275535,6.54038021764808,6.60236259272056,750213.265393987,0.0,1.0
1990-03-21,26.5,26.5,26.13,26.25,290200,6.57013175768287,6.57013175768287,6.4783978425756,6.50814938261039,1170494.03020073,0.0,1.0
1990-03-22,26.5,26.63,26.38,26.5,288200,6.57013175768287,6.60236259272056,6.54038021764808,6.57013175768287,1162427.22089541,0.0,1.0
1990-03-23,26.25,26.5,26.13,26.5,195400,6.50814938261039,6.57013175768287,6.4783978425756,6.57013175768287,788127.269128952,0.0,1.0
1990-03-26,26.13,26.38,26.13,26.25,953500,6.4783978425756,6.54038021764808,6.4783978425756,6.50814938261039,3845851.33630735,0.0,1.0
1990-03-27,26.38,26.5,25.25,26.25,149000,6.54038021764808,6.57013175768287,6.26021988232047,6.50814938261039,600977.293245721,0.0,1.0
1990-03-28,26.38,26.5,26.13,26.13,135100,6.54038021764808,6.57013175768287,6.4783978425756,6.4783978425756,544912.968573804,0.0,1.0
1990-03-29,26.13,26.25,26.0,26.25,91800,6.4783978425756,6.50814938261039,6.44616700753791,6.50814938261039,370266.547113806,0.0,1.0
1990-03-30,26.0,26.25,25.75,26.0,285000,6.44616700753791,6.50814938261039,6.38418463246543,6.44616700753791,1149520.32600692,0.0,1.0
1990-04-02,26.13,26.13,26.0,26.13,136100,6.4783978425756,6.4783978425756,6.44616700753791,6.4783978425756,548946.37322646,0.0,1.0
1990-04-03,26.5,26.5,26.0,26.13,198300,6.57013175768287,6.57013175768287,6.44616700753791,6.4783978425756,799824.142621654,0.0,1.0
1990-04-04,26.25,26.5,26.13,26.38,104500,6.50814938261039,6.57013175768287,6.4783978425756,6.54038021764808,421490.786202536,0.0,1.0
1990-04-05,25.88,26.5,25.88,26.5,222800,6.41641546750312,6.57013175768287,6.41641546750312,6.57013175768287,898642.556611722,0.0,1.0
1990-04-06,26.13,26.25,25.88,26.13,132500,6.4783978425756,6.50814938261039,6.41641546750312,6.4783978425756,534426.116476899,0.0,1.0
1990-04-09,26.13,26.25,25.88,26.13,134100,6.4783978425756,6.50814938261039,6.41641546750312,6.4783978425756,540879.563921149,0.0,1.0
1990-04-10,26.0,26.25,25.88,26.0,60800,6.44616700753791,6.50814938261039,6.41641546750312,6.44616700753791,245231.002881475,0.0,1.0
1990-04-11,25.75,26.25,25.75,26.13,114500,6.38418463246543,6.50814938261039,6.38418463246543,6.4783978425756,461824.832729094,0.0,1.0
1990-04-12,25.75,26.0,25.75,25.88,84300,6.38418463246543,6.44616700753791,6.38418463246543,6.41641546750312,340016.012218888,0.0,1.0
1990-04-16,26.0,26.25,25.75,25.88,285600,6.44616700753791,6.50814938261039,6.38418463246543,6.41641546750312,1151940.36879851,0.0,1.0
1990-04-17,25.75,25.88,25.75,25.75,163900,6.38418463246543,6.41641546750312,6.38418463246543,6.38418463246543,661075.022570293,0.0,1.0
1990-04-18,25.38,25.88,25.13,25.75,633400,6.29245071735816,6.41641546750312,6.23046834228568,6.38418463246543,2554758.50699221,0.0,1.0
1990-04-19,25.0,25.38,24.88,25.13,430500,6.19823750724799,6.29245071735816,6.1684859672132,6.23046834228568,1736380.70296834,0.0,1.0
1990-04-20,24.63,25.0,24.38,24.88,440500,6.10650359214072,6.19823750724799,6.04452121706824,6.1684859672132,1776714.7494949,0.0,1.0
1990-04-23,24.13,24.5,23.88,24.5,470500,5.98253884199576,6.07427275710303,5.92055646692328,6.07427275710303,1897716.88907457,0.0,1.0
1990-04-24,24.25,24.38,24.13,24.25,322200,6.01229038203055,6.04452121706824,5.98253884199576,6.01229038203055,1299562.97908571,0.0,1.0
1990-04-25,24.25,24.63,24.13,24.25,266700,6.01229038203055,6.10650359214072,5.98253884199576,6.01229038203055,1075709.02086331,0.0,1.0
1990-04-26,24.0,24.38,23.88,24.25,174100,5.95030800695807,6.04452121706824,5.92055646692328,6.01229038203055,702215.750027382,0.0,1.0
1990-04-27,24.0,24.13,23.75,24.0,225200,5.95030800695807,5.98253884199576,5.88832563188559,5.95030800695807,908322.727778096,0.0,1.0
1990-04-30,23.75,24.0,23.63,23.88,287200,5.88832563188559,5.95030800695807,5.8585740918508,5.92055646692328,1158393.81624276,0.0,1.0
1990-05-01,23.88,24.0,23.63,24.0,758100,5.92055646692328,5.95030800695807,5.8585740918508,5.95030800695807,3057724.06717839,0.0,1.0
1990-05-02,24.0,24.13,23.88,23.88,184900,5.95030800695807,5.98253884199576,5.92055646692328,5.92055646692328,745776.520276065,0.0,1.0
1990-05-03,24.0,24.25,23.88,24.13,144700,5.95030800695807,6.01229038203055,5.92055646692328,5.98253884199576,583633.6532393,0.0,1.0
1990-05-04,24.38,24.5,24.13,24.13,256800,6.04452121706824,6.07427275710303,5.98253884199576,5.98253884199576,1035778.31480202,0.0,1.0
1990-05-07,24.75,24.75,24.38,24.5,437300,6.13625513217551,6.13625513217551,6.04452121706824,6.07427275710303,1763807.8546064,0.0,1.0
1990-05-08,25.13,25.13,24.38,24.75,948100,6.23046834228568,6.23046834228568,6.04452121706824,6.13625513217551,3824070.951183,0.0,1.0
1990-05-09,25.38,25.38,25.0,25.0,876400,6.29245071735816,6.29245071735816,6.19823750724799,6.19823750724799,3534875.83758758,0.0,1.0
1990-05-10,24.88,25.25,24.88,25.0,487600,6.1684859672132,6.26021988232047,6.1684859672132,6.19823750724799,1966688.10863499,0.0,1.0
1990-05-11,25.63,25.75,25.25,25.38,614800,6.35443309243064,6.38418463246543,6.26021988232047,6.29245071735816,2479737.18045281,0.0,1.0
1990-05-14,25.5,25.88,25.5,25.5,253100,6.32220225739295,6.41641546750312,6.32220225739295,6.32220225739295,1020854.71758719,0.0,1.0
1990-05-15,25.63,25.63,25.38,25.63,302700,6.35443309243064,6.35443309243064,6.29245071735816,6.35443309243064,1220911.58835892,0.0,1.0
1990-05-16,25.5,25.63,25.38,25.5,140000,6.32220225739295,6.35443309243064,6.29245071735816,6.32220225739295,564676.651371818,0.0,1.0
1990-05-17,25.38,25.75,25.25,25.5,205700,6.29245071735816,6.38418463246543,6.26021988232047,6.32220225739295,829671.337051307,0.0,1.0
1990-05-18,25.25,25.38,25.0,25.38,278200,6.26021988232047,6.29245071735816,6.19823750724799,6.29245071735816,1122093.17436886,0.0,1.0
1990-05-21,25.0,25.13,24.75,24.88,470000,6.19823750724799,6.23046834228568,6.13625513217551,6.1684859672132,1895700.18674825,0.0,1.0
1990-05-22,24.75,25.38,24.63,25.38,356900,6.13625513217551,6.29245071735816,6.10650359214072,6.29245071735816,1439522.12053287,0.0,1.0
1990-05-23,24.38,24.88,24.38,24.88,457800,6.04452121706824,6.1684859672132,6.04452121706824,6.1684859672132,1846492.64998584,0.0,1.0
1990-05-24,24.13,24.5,24.0,24.5,791900,5.98253884199576,6.07427275710303,5.95030800695807,6.07427275710303,3194053.14443816,0.0,1.0
1990-05-25,24.38,24.38,24.0,24.13,173000,6.04452121706824,6.04452121706824,5.95030800695807,5.98253884199576,697779.004909461,0.0,1.0
1990-05-29,24.63,24.63,24.25,24.38,180900,6.10650359214072,6.10650359214072,6.01229038203055,6.04452121706824,729642.901665442,0.0,1.0
1990-05-30,23.63,24.88,23.25,24.88,1078100,5.8585740918508,6.1684859672132,5.76436088174063,6.1684859672132,4348413.55602826,0.0,1.0
1990-05-31,23.38,23.75,23.25,23.63,694700,5.79659171677832,5.88832563188559,5.76436088174063,5.8585740918508,2802006.21220001,0.0,1.0
1990-06-01,23.5,23.75,23.38,23.63,650500,5.82634325681311,5.88832563188559,5.79659171677832,5.8585740918508,2623729.72655263,0.0,1.0
1990-06-04,24.13,24.13,23.5,23.5,283400,5.98253884199576,5.98253884199576,5.82634325681311,5.82634325681311,1143066.87856267,0.0,1.0
1990-06-05,24.25,24.5,24.13,24.38,388800,6.01229038203055,6.07427275710303,5.98253884199576,6.04452121706824,1568187.72895259,0.0,1.0
1990-06-06,24.0,24.25,23.75,24.25,355200,5.95030800695807,6.01229038203055,5.88832563188559,6.01229038203055,1432665.33262336,0.0,1.0
1990-06-07,23.88,24.25,23.63,24.13,277100,5.92055646692328,6.01229038203055,5.8585740918508,5.98253884199576,1117656.42925093,0.0,1.0
1990-06-08,23.88,24.0,23.63,23.75,206100,5.92055646692328,5.95030800695807,5.8585740918508,5.88832563188559,831284.698912369,0.0,1.0
1990-06-11,24.25,24.38,23.88,24.0,440300,6.01229038203055,6.04452121706824,5.92055646692328,5.95030800695807,1775908.06856437,0.0,1.0
1990-06-12,24.38,24.63,24.25,24.25,442300,6.04452121706824,6.10650359214072,6.01229038203055,6.01229038203055,1783974.87786968,0.0,1.0
1990-06-13,24.25,24.63,24.25,24.5,242000,6.01229038203055,6.10650359214072,6.01229038203055,6.07427275710303,976083.925942714,0.0,1.0
1990-06-14,24.38,24.5,24.0,24.38,200100,6.04452121706824,6.07427275710303,5.95030800695807,6.04452121706824,807084.270996434,0.0,1.0
1990-06-15,24.5,24.63,24.38,24.63,517100,6.07427275710303,6.10650359214072,6.04452121706824,6.10650359214072,2085673.54588834,0.0,1.0
1990-06-18,24.25,24.63,24.25,24.63,214400,6.01229038203055,6.10650359214072,6.01229038203055,6.10650359214072,864761.957529413,0.0,1.0
1990-06-19,24.13,24.25,24.13,24.13,134500,5.98253884199576,6.01229038203055,5.98253884199576,5.98253884199576,542492.925782211,0.0,1.0
1990-06-20,23.75,24.25,23.75,24.13,190900,5.88832563188559,6.01229038203055,5.88832563188559,5.98253884199576,769976.948192001,0.0,1.0
1990-06-21,23.88,24.0,23.63,23.63,1075000,5.92055646692328,5.95030800695807,5.8585740918508,5.8585740918508,4335910.00160503,0.0,1.0
1990-06-22,23.5,24.13,23.5,23.88,389200,5.82634325681311,5.98253884199576,5.82634325681311,5.92055646692328,1569801.09081365,0.0,1.0
1990-06-25,23.38,23.63,23.25,23.63,231900,5.79659171677832,5.8585740918508,5.76436088174063,5.8585740918508,935346.53895089,0.0,1.0
1990-06-26,23.25,23.88,23.25,23.63,274500,5.76436088174063,5.92055646692328,5.76436088174063,5.8585740918508,1107169.57715403,0.0,1.0
1990-06-27,23.5,23.63,23.25,23.38,235200,5.82634325681311,5.8585740918508,5.76436088174063,5.79659171677832,948656.774304655,0.0,1.0
1990-06-28,23.75,23.75,23.38,23.63,178300,5.88832563188559,5.88832563188559,5.79659171677832,5.8585740918508,719156.049568537,0.0,1.0
1990-06-29,23.5,23.75,23.38,23.75,301400,5.82634325681311,5.88832563188559,5.79659171677832,5.88832563188559,1215668.16231047,0.0,1.0
1990-07-02,23.63,23.63,23.38,23.5,739400,5.8585740918508,5.8585740918508,5.79659171677832,5.82634325681311,2982299.40017373,0.0,1.0
1990-07-03,23.5,23.63,23.25,23.63,374200,5.82634325681311,5.8585740918508,5.76436088174063,5.8585740918508,1509300.02102382,0.0,1.0
1990-07-05,23.25,23.5,23.0,23.5,546700,5.76436088174063,5.82634325681311,5.70237850666815,5.82634325681311,2205062.32360695,0.0,1.0
1990-07-06,23.38,23.38,23.0,23.0,153100,5.79659171677832,5.79659171677832,5.70237850666815,5.70237850666815,617514.25232161,0.0,1.0
1990-07-09,23.38,23.38,23.0,23.38,330000,5.79659171677832,5.79659171677832,5.70237850666815,5.79659171677832,1331023.53537643,0.0,1.0
1990-07-10,23.13,23.5,23.13,23.25,278500,5.73460934170584,5.82634325681311,5.73460934170584,5.76436088174063,1123303.19576465,0.0,1.0
1990-07-11,23.25,23.38,23.13,23.25,226800,5.76436088174063,5.79659171677832,5.73460934170584,5.76436088174063,914776.175222345,0.0,1.0
1990-07-12,23.63,23.63,23.13,23.13,417300,5.8585740918508,5.8585740918508,5.73460934170584,5.73460934170584,1683139.76155328,0.0,1.0
1990-07-13,23.88,23.88,23.5,23.75,284100,5.92055646692328,5.92055646692328,5.82634325681311,5.88832563188559,1145890.26181952,0.0,1.0
1990-07-16,23.63,23.88,23.38,23.88,292100,5.8585740918508,5.92055646692328,5.79659171677832,5.92055646692328,1178157.49904077,0.0,1.0
1990-07-17,23.5,23.63,23.25,23.5,127600,5.82634325681311,5.8585740918508,5.76436088174063,5.82634325681311,514662.433678886,0.0,1.0
1990-07-18,23.0,23.25,22.88,23.13,289400,5.70237850666815,5.76436088174063,5.67262696663336,5.73460934170584,1167267.3064786,0.0,1.0
1990-07-19,23.25,23.38,22.88,22.88,289500,5.76436088174063,5.79659171677832,5.67262696663336,5.67262696663336,1167670.64694387,0.0,1.0
1990-07-20,23.25,23.5,23.13,23.25,445600,5.76436088174063,5.82634325681311,5.73460934170584,5.76436088174063,1797285.11322344,0.0,1.0
1990-07-23,23.0,23.13,22.75,23.13,232600,5.70237850666815,5.73460934170584,5.64039613159567,5.73460934170584,938169.922207749,0.0,1.0
1990-07-24,23.0,23.0,22.5,23.0,474700,5.70237850666815,5.70237850666815,5.57841375652319,5.70237850666815,1914657.18861573,0.0,1.0
1990-07-25,23.25,23.25,22.88,23.0,318900,5.76436088174063,5.76436088174063,5.67262696663336,5.70237850666815,1286252.74373195,0.0,1.0
1990-07-26,22.88,23.13,22.75,23.0,159400,5.67262696663336,5.73460934170584,5.64039613159567,5.70237850666815,642924.701633341,0.0,1.0
1990-07-27,23.0,23.0,22.75,22.88,313400,5.70237850666815,5.70237850666815,5.64039613159567,5.67262696663336,1264069.01814234,0.0,1.0
1990-07-30,24.0,24.0,22.88,22.88,530500,5.95030800695807,5.95030800695807,5.67262696663336,5.67262696663336,2139721.16823393,0.0,1.0
1990-07-31,25.0,25.0,24.13,24.25,894300,6.19823750724799,6.19823750724799,5.98253884199576,6.01229038203055,3607073.78087012,0.0,1.0
1990-08-01,24.88,25.25,24.63,25.0,515500,6.1684859672132,6.26021988232047,6.10650359214072,6.19823750724799,2079220.09844409,0.0,1.0
1990-08-02,24.38,24.5,24.25,24.25,337800,6.04452121706824,6.07427275710303,6.01229038203055,6.01229038203055,1362484.09166714,0.0,1.0
1990-08-03,23.75,24.13,23.38,23.75,315800,5.88832563188559,5.98253884199576,5.79659171677832,5.88832563188559,1273749.18930872,0.0,1.0
1990-08-06,23.0,23.38,22.88,23.0,279600,5.70237850666815,5.79659171677832,5.67262696663336,5.70237850666815,1127739.94088257,0.0,1.0
1990-08-07,23.38,23.63,23.13,23.38,404200,5.79659171677832,5.8585740918508,5.73460934170584,5.79659171677832,1630302.16060349,0.0,1.0
1990-08-08,23.25,23.75,23.13,23.25,924900,5.76436088174063,5.88832563188559,5.73460934170584,5.76436088174063,3730495.96324139,0.0,1.0
1990-08-09,22.88,23.0,22.63,22.63,239900,5.67262696663336,5.70237850666815,5.61064459156088,5.61064459156088,967613.776172137,0.0,1.0
1990-08-10,22.63,23.0,22.5,23.0,629700,5.61064459156088,5.70237850666815,5.57841375652319,5.70237850666815,2539834.90977739,0.0,1.0
1990-08-13,22.5,22.75,22.13,22.63,663000,5.57841375652319,5.64039613159567,5.48667984141592,5.61064459156088,2674147.28471082,0.0,1.0
1990-08-14,22.5,22.75,22.25,22.63,191400,5.57841375652319,5.64039613159567,5.51643138145071,5.61064459156088,771993.650518329,0.0,1.0
1990-08-15,22.63,22.75,22.63,22.75,143200,5.61064459156088,5.64039613159567,5.61064459156088,5.64039613159567,577583.546260317,0.0,1.0
1990-08-16,22.13,22.63,22.0,22.5,553000,5.48667984141592,5.61064459156088,5.45444900637823,5.57841375652319,2230472.77291868,0.0,1.0
1990-08-17,22.0,22.13,21.63,22.0,215900,5.45444900637823,5.48667984141592,5.36271509127096,5.45444900637823,870812.064508397,0.0,1.0
1990-08-20,21.5,22.0,21.38,22.0,314200,5.33048425623327,5.45444900637823,5.30073271619848,5.45444900637823,1267295.74186447,0.0,1.0
1990-08-21,21.0,21.5,20.5,21.5,393000,5.20651950608831,5.33048425623327,5.08255475594335,5.33048425623327,1585128.02849375,0.0,1.0
1990-08-22,20.88,21.25,20.63,21.25,705300,5.17676796605352,5.26850188116079,5.11478559098104,5.26850188116079,2844760.30151817,0.0,1.0
1990-08-23,20.25,20.5,19.75,20.25,1008200,5.02057238087087,5.08255475594335,4.89660763072591,5.02057238087087,4066478.57080762,0.0,1.0
1990-08-24,20.38,20.75,20.25,20.63,358700,5.05280321590856,5.14453713101583,5.02057238087087,5.11478559098104,1446782.24890765,0.0,1.0
1990-08-27,20.75,21.25,20.75,20.75,468800,5.14453713101583,5.26850188116079,5.14453713101583,5.14453713101583,1890860.10116506,0.0,1.0
1990-08-28,20.75,21.13,20.75,20.88,199900,5.14453713101583,5.238750341126,5.14453713101583,5.17676796605352,806277.590065903,0.0,1.0
1990-08-29,21.5,21.5,20.75,20.88,248900,5.33048425623327,5.33048425623327,5.14453713101583,5.17676796605352,1003914.41804604,0.0,1.0
1990-08-30,21.0,21.5,21.0,21.5,213100,5.20651950608831,5.33048425623327,5.20651950608831,5.33048425623327,859518.531480961,0.0,1.0
1990-08-31,21.75,21.75,20.88,21.0,263900,5.39246663130575,5.39246663130575,5.17676796605352,5.20651950608831,1064415.48783588,0.0,1.0
1990-09-04,21.88,22.0,21.5,21.5,337600,5.42469746634344,5.45444900637823,5.33048425623327,5.33048425623327,1361677.41073661,0.0,1.0
1990-09-05,22.38,22.38,21.75,21.75,342000,5.5486622164884,5.5486622164884,5.39246663130575,5.39246663130575,1379424.3912083,0.0,1.0
1990-09-06,21.88,22.25,21.63,22.13,242900,5.42469746634344,5.51643138145071,5.36271509127096,5.48667984141592,979713.990130104,0.0,1.0
1990-09-07,21.88,22.13,21.75,21.75,179400,5.42469746634344,5.48667984141592,5.39246663130575,5.39246663130575,723592.794686458,0.0,1.0
1990-09-10,21.63,22.13,21.38,22.0,196400,5.36271509127096,5.48667984141592,5.30073271619848,5.45444900637823,792160.673781608,0.0,1.0
1990-09-11,21.75,21.88,21.63,21.75,126000,5.39246663130575,5.42469746634344,5.36271509127096,5.39246663130575,508208.986234636,0.0,1.0
1990-09-12,21.63,21.75,21.5,21.75,507100,5.36271509127096,5.39246663130575,5.33048425623327,5.39246663130575,2045339.49936178,0.0,1.0
1990-09-13,21.5,21.75,21.13,21.75,299500,5.33048425623327,5.39246663130575,5.238750341126,5.39246663130575,1208004.69347043,0.0,1.0
1990-09-14,21.38,21.75,21.25,21.75,237700,5.30073271619848,5.39246663130575,5.26850188116079,5.39246663130575,958740.285936294,0.0,1.0
1990-09-17,21.38,21.5,21.25,21.25,275600,5.30073271619848,5.33048425623327,5.26850188116079,5.26850188116079,1111606.32227195,0.0,1.0
1990-09-18,21.38,21.5,21.13,21.5,405400,5.30073271619848,5.33048425623327,5.238750341126,5.33048425623327,1635142.24618668,0.0,1.0
1990-09-19,21.38,21.5,21.25,21.5,429000,5.30073271619848,5.33048425623327,5.26850188116079,5.33048425623327,1730330.59598936,0.0,1.0
1990-09-20,21.13,21.38,21.0,21.38,147300,5.238750341126,5.30073271619848,5.20651950608831,5.30073271619848,594120.505336206,0.0,1.0
1990-09-21,21.25,21.38,21.0,21.25,324000,5.26850188116079,5.30073271619848,5.20651950608831,5.26850188116079,1306823.10746049,0.0,1.0
1990-09-24,20.75,21.25,20.5,21.25,165400,5.14453713101583,5.26850188116079,5.08255475594335,5.26850188116079,667125.129549277,0.0,1.0
1990-09-25,21.13,21.25,20.75,20.88,286600,5.238750341126,5.26850188116079,5.14453713101583,5.17676796605352,1155973.77345116,0.0,1.0
1990-09-26,20.88,21.13,20.75,21.13,136400,5.17676796605352,5.238750341126,5.14453713101583,5.238750341126,550156.394622257,0.0,1.0
1990-09-27,20.75,21.25,20.5,21.0,297100,5.14453713101583,5.26850188116079,5.08255475594335,5.20651950608831,1198324.52230405,0.0,1.0
1990-09-28,21.0,21.0,20.5,20.63,252500,5.20651950608831,5.20651950608831,5.08255475594335,5.11478559098104,1018434.6747956,0.0,1.0
1990-10-01,21.5,21.5,21.13,21.25,318900,5.33048425623327,5.33048425623327,5.238750341126,5.26850188116079,1286252.74373195,0.0,1.0
1990-10-02,21.5,21.88,21.5,21.75,260500,5.33048425623327,5.42469746634344,5.33048425623327,5.39246663130575,1050701.91201685,0.0,1.0
1990-10-03,21.25,21.75,21.25,21.5,191100,5.26850188116079,5.39246663130575,5.26850188116079,5.33048425623327,770783.629122532,0.0,1.0
1990-10-04,21.75,21.75,21.25,21.25,496500,5.39246663130575,5.39246663130575,5.26850188116079,5.26850188116079,2002585.41004363,0.0,1.0
1990-10-05,21.75,22.0,21.0,21.25,163100,5.39246663130575,5.45444900637823,5.20651950608831,5.26850188116079,657848.298848168,0.0,1.0
1990-10-08,22.0,22.13,21.75,22.0,120500,5.45444900637823,5.48667984141592,5.39246663130575,5.45444900637823,486025.260645029,0.0,1.0
1990-10-09,21.38,22.0,21.38,21.88,175000,5.30073271619848,5.45444900637823,5.30073271619848,5.42469746634344,705845.814214773,0.0,1.0
1990-10-10,21.38,21.75,21.38,21.5,452200,5.30073271619848,5.39246663130575,5.30073271619848,5.33048425623327,1823905.58393097,0.0,1.0
1990-10-11,21.38,21.63,21.38,21.5,166500,5.30073271619848,5.36271509127096,5.30073271619848,5.33048425623327,671561.874667198,0.0,1.0
1990-10-12,22.0,22.0,21.38,21.63,881100,5.45444900637823,5.45444900637823,5.30073271619848,5.36271509127096,3553832.83945506,0.0,1.0
1990-10-15,21.88,22.13,21.63,21.88,274700,5.42469746634344,5.48667984141592,5.36271509127096,5.42469746634344,1107976.25808456,0.0,1.0
1990-10-16,22.13,22.25,21.88,22.0,294400,5.48667984141592,5.51643138145071,5.42469746634344,5.45444900637823,1187434.32974188,0.0,1.0
1990-10-17,22.63,22.88,22.0,22.13,644800,5.61064459156088,5.67262696663336,5.45444900637823,5.48667984141592,2600739.32003249,0.0,1.0
1990-10-18,22.75,23.25,22.63,22.75,379900,5.64039613159567,5.76436088174063,5.61064459156088,5.64039613159567,1532290.42754396,0.0,1.0
1990-10-19,22.88,23.13,22.38,22.88,292600,5.67262696663336,5.73460934170584,5.5486622164884,5.67262696663336,1180174.2013671,0.0,1.0
1990-10-22,23.5,23.5,22.75,22.88,386600,5.82634325681311,5.82634325681311,5.64039613159567,5.67262696663336,1559314.23871675,0.0,1.0
1990-10-23,23.25,23.5,23.0,23.38,255800,5.76436088174063,5.82634325681311,5.70237850666815,5.79659171677832,1031744.91014936,0.0,1.0
1990-10-24,23.0,23.25,23.0,23.13,197200,5.70237850666815,5.76436088174063,5.70237850666815,5.73460934170584,795387.397503732,0.0,1.0
1990-10-25,22.5,23.25,22.5,23.13,133300,5.57841375652319,5.76436088174063,5.57841375652319,5.73460934170584,537652.840199024,0.0,1.0
1990-10-26,22.5,22.75,22.5,22.63,157700,5.57841375652319,5.64039613159567,5.57841375652319,5.61064459156088,636067.913723827,0.0,1.0
1990-10-29,22.25,23.0,22.25,22.5,169500,5.51643138145071,5.70237850666815,5.51643138145071,5.57841375652319,683662.088625166,0.0,1.0
1990-10-30,22.88,23.0,22.38,22.38,107200,5.67262696663336,5.70237850666815,5.5486622164884,5.5486622164884,432380.978764706,0.0,1.0
1990-10-31,23.38,23.38,22.88,23.0,167300,5.79659171677832,5.79659171677832,5.67262696663336,5.70237850666815,674788.598389323,0.0,1.0
1990-11-01,23.75,23.75,23.0,23.13,332200,5.88832563188559,5.88832563188559,5.70237850666815,5.73460934170584,1339897.02561227,0.0,1.0
1990-11-02,24.0,24.0,23.25,23.5,584000,5.95030800695807,5.95030800695807,5.76436088174063,5.82634325681311,2355508.31715101,0.0,1.0
1990-11-05,24.0,24.13,23.75,24.0,230300,5.95030800695807,5.98253884199576,5.88832563188559,5.95030800695807,928893.091506641,0.0,1.0
1990-11-06,24.0,24.13,23.63,23.88,717200,5.95030800695807,5.98253884199576,5.8585740918508,5.92055646692328,2892757.81688477,0.0,1.0
1990-11-07,22.5,23.5,22.5,23.5,708400,5.57841375652319,5.82634325681311,5.57841375652319,5.82634325681311,2857263.8559414,0.0,1.0
1990-11-08,22.63,22.88,21.63,22.25,821900,5.61064459156088,5.67262696663336,5.36271509127096,5.51643138145071,3315055.28401784,0.0,1.0
1990-11-09,23.13,23.25,22.75,23.0,249400,5.73460934170584,5.76436088174063,5.64039613159567,5.70237850666815,1005931.12037237,0.0,1.0
1990-11-12,23.5,23.63,23.13,23.25,296500,5.82634325681311,5.8585740918508,5.73460934170584,5.76436088174063,1195904.47951246,0.0,1.0
1990-11-13,23.0,23.5,23.0,23.38,481400,5.70237850666815,5.82634325681311,5.70237850666815,5.79659171677832,1941680.99978852,0.0,1.0
1990-11-14,23.0,23.13,22.88,23.0,285200,5.70237850666815,5.73460934170584,5.67262696663336,5.70237850666815,1150327.00693745,0.0,1.0
1990-11-15,22.5,22.88,22.5,22.75,261800,5.57841375652319,5.67262696663336,5.57841375652319,5.64039613159567,1055945.3380653,0.0,1.0
1990-11-16,22.5,22.88,22.5,22.75,256700,5.57841375652319,5.67262696663336,5.57841375652319,5.64039613159567,1035374.97433676,0.0,1.0
1990-11-19,22.88,22.88,22.63,22.88,390000,5.67262696663336,5.67262696663336,5.61064459156088,5.67262696663336,1573027.81453578,0.0,1.0
1990-11-20,22.5,22.88,22.5,22.88,167900,5.57841375652319,5.67262696663336,5.57841375652319,5.67262696663336,677208.641180916,0.0,1.0
1990-11-21,23.13,23.13,22.5,22.63,214800,5.73460934170584,5.73460934170584,5.57841375652319,5.61064459156088,866375.319390475,0.0,1.0
1990-11-23,22.88,23.13,22.88,23.0,142700,5.67262696663336,5.73460934170584,5.67262696663336,5.70237850666815,575566.843933989,0.0,1.0
1990-11-26,23.0,23.0,22.5,22.63,195900,5.70237850666815,5.70237850666815,5.57841375652319,5.61064459156088,790143.97145528,0.0,1.0
1990-11-27,23.0,23.13,22.88,23.13,126200,5.70237850666815,5.73460934170584,5.67262696663336,5.73460934170584,509015.667165168,0.0,1.0
1990-11-28,22.63,22.88,22.25,22.75,271800,5.61064459156088,5.67262696663336,5.51643138145071,5.64039613159567,1096279.38459186,0.0,1.0
1990-11-29,22.25,22.63,22.0,22.38,228100,5.51643138145071,5.61064459156088,5.45444900637823,5.5486622164884,920019.601270798,0.0,1.0
1990-11-30,23.0,23.0,22.13,22.25,450600,5.70237850666815,5.70237850666815,5.48667984141592,5.51643138145071,1817452.13648672,0.0,1.0
1990-12-03,22.75,23.0,22.63,23.0,159800,5.64039613159567,5.70237850666815,5.61064459156088,5.70237850666815,644538.063494404,0.0,1.0
1990-12-04,23.0,23.0,22.63,22.63,391200,5.70237850666815,5.70237850666815,5.61064459156088,5.61064459156088,1577867.90011897,0.0,1.0
1990-12-05,22.75,23.13,22.5,23.0,179700,5.64039613159567,5.73460934170584,5.57841375652319,5.70237850666815,724802.816082255,0.0,1.0
1990-12-06,22.75,23.13,22.75,22.88,505400,5.64039613159567,5.73460934170584,5.64039613159567,5.67262696663336,2038482.71145226,0.0,1.0
1990-12-07,22.88,23.0,22.75,22.88,328800,5.67262696663336,5.70237850666815,5.64039613159567,5.67262696663336,1326183.44979324,0.0,1.0
1990-12-10,23.13,23.13,22.75,22.88,463000,5.73460934170584,5.73460934170584,5.64039613159567,5.67262696663336,1867466.35417966,0.0,1.0
1990-12-11,23.25,23.25,23.0,23.13,341100,5.76436088174063,5.76436088174063,5.70237850666815,5.73460934170584,1375794.32702091,0.0,1.0
1990-12-12,23.5,23.5,23.13,23.25,383100,5.82634325681311,5.82634325681311,5.73460934170584,5.76436088174063,1545197.32243245,0.0,1.0
1990-12-13,23.25,23.63,23.25,23.5,301100,5.76436088174063,5.8585740918508,5.76436088174063,5.82634325681311,1214458.14091467,0.0,1.0
1990-12-14,23.25,23.38,23.0,23.38,191400,5.76436088174063,5.79659171677832,5.70237850666815,5.79659171677832,771993.650518329,0.0,1.0
1990-12-17,23.38,23.5,23.13,23.5,272300,5.79659171677832,5.82634325681311,5.73460934170584,5.82634325681311,1098296.08691819,0.0,1.0
1990-12-18,23.88,23.88,23.25,23.38,183300,5.92055646692328,5.92055646692328,5.76436088174063,5.79659171677832,739323.072831816,0.0,1.0
1990-12-19,23.63,23.88,23.5,23.88,669800,5.8585740918508,5.92055646692328,5.82634325681311,5.92055646692328,2701574.43634888,0.0,1.0
1990-12-20,23.63,23.63,23.25,23.5,493000,5.8585740918508,5.8585740918508,5.76436088174063,5.82634325681311,1988468.49375933,0.0,1.0
1990-12-21,23.88,24.0,23.5,23.63,541800,5.92055646692328,5.95030800695807,5.82634325681311,5.8585740918508,2185298.64080894,0.0,1.0
1990-12-24,23.88,23.88,23.63,23.88,71000,5.92055646692328,5.92055646692328,5.8585740918508,5.92055646692328,286371.730338565,0.0,1.0
1990-12-26,24.0,24.13,23.88,24.0,204600,5.95030800695807,5.98253884199576,5.92055646692328,5.95030800695807,825234.591933385,0.0,1.0
1990-12-27,23.5,24.0,23.5,24.0,200800,5.82634325681311,5.95030800695807,5.82634325681311,5.95030800695807,809907.654253294,0.0,1.0
1990-12-28,23.5,23.75,23.25,23.5,193400,5.82634325681311,5.88832563188559,5.76436088174063,5.82634325681311,780060.45982364,0.0,1.0
1990-12-31,23.63,23.75,23.5,23.75,182600,5.8585740918508,5.88832563188559,5.82634325681311,5.88832563188559,736499.689574957,0.0,1.0
1991-01-02,23.5,23.88,23.38,23.63,261500,5.82634325681311,5.92055646692328,5.79659171677832,5.8585740918508,1054735.3166695,0.0,1.0
1991-01-03,23.5,23.88,23.5,23.5,183400,5.82634325681311,5.92055646692328,5.82634325681311,5.82634325681311,739726.413297082,0.0,1.0
1991-01-04,23.5,23.75,23.38,23.5,354000,5.82634325681311,5.88832563188559,5.79659171677832,5.82634325681311,1427825.24704017,0.0,1.0
1991-01-07,23.0,23.5,23.0,23.5,167100,5.70237850666815,5.82634325681311,5.70237850666815,5.82634325681311,673981.917458792,0.0,1.0
1991-01-08,23.5,23.63,23.25,23.25,277700,5.82634325681311,5.8585740918508,5.76436088174063,5.76436088174063,1120076.47204253,0.0,1.0
1991-01-09,23.13,23.75,23.0,23.5,474100,5.73460934170584,5.88832563188559,5.70237850666815,5.82634325681311,1912237.14582414,0.0,1.0
1991-01-10,23.25,23.38,23.13,23.13,222100,5.76436088174063,5.79659171677832,5.73460934170584,5.73460934170584,895819.173354863,0.0,1.0
1991-01-11,22.88,23.38,22.63,23.25,533200,5.67262696663336,5.79659171677832,5.61064459156088,5.76436088174063,2150611.3607961,0.0,1.0
1991-01-14,22.75,22.88,22.5,22.88,142900,5.64039613159567,5.67262696663336,5.57841375652319,5.67262696663336,576373.52486452,0.0,1.0
1991-01-15,22.88,22.88,22.5,22.75,220800,5.67262696663336,5.67262696663336,5.57841375652319,5.64039613159567,890575.74730641,0.0,1.0
1991-01-16,22.88,23.13,22.75,22.88,120300,5.67262696663336,5.73460934170584,5.64039613159567,5.67262696663336,485218.579714498,0.0,1.0
1991-01-17,23.5,23.63,23.38,23.38,270100,5.82634325681311,5.8585740918508,5.79659171677832,5.79659171677832,1089422.59668234,0.0,1.0
1991-01-18,23.88,23.88,23.38,23.5,393200,5.92055646692328,5.92055646692328,5.79659171677832,5.82634325681311,1585934.70942428,0.0,1.0
1991-01-21,23.88,24.0,23.63,23.88,161800,5.92055646692328,5.95030800695807,5.8585740918508,5.92055646692328,652604.872799715,0.0,1.0
1991-01-22,23.38,23.88,23.38,23.88,431500,5.79659171677832,5.92055646692328,5.79659171677832,5.92055646692328,1740414.107621,0.0,1.0
1991-01-23,23.5,23.63,23.38,23.38,267000,5.82634325681311,5.8585740918508,5.79659171677832,5.79659171677832,1076919.04225911,0.0,1.0
1991-01-24,23.63,23.63,23.5,23.5,298000,5.8585740918508,5.8585740918508,5.82634325681311,5.82634325681311,1201954.58649144,0.0,1.0
1991-01-25,23.63,23.75,23.25,23.63,253200,5.8585740918508,5.88832563188559,5.76436088174063,5.8585740918508,1021258.05805246,0.0,1.0
1991-01-28,23.38,23.63,23.38,23.63,97300,5.79659171677832,5.8585740918508,5.79659171677832,5.8585740918508,392450.272703414,0.0,1.0
1991-01-29,23.5,23.63,23.25,23.38,330600,5.82634325681311,5.8585740918508,5.76436088174063,5.79659171677832,1333443.57816802,0.0,1.0
1991-01-30,23.38,23.63,23.0,23.5,278600,5.79659171677832,5.8585740918508,5.70237850666815,5.82634325681311,1123706.53622992,0.0,1.0
1991-01-31,23.5,23.5,23.13,23.38,383900,5.82634325681311,5.82634325681311,5.73460934170584,5.79659171677832,1548424.04615458,0.0,1.0
1991-02-01,23.63,23.75,23.25,23.5,799500,5.8585740918508,5.88832563188559,5.76436088174063,5.82634325681311,3224707.01979835,0.0,1.0
1991-02-04,23.63,23.88,23.63,23.63,284800,5.8585740918508,5.92055646692328,5.8585740918508,5.8585740918508,1148713.64507638,0.0,1.0
1991-02-05,23.63,23.88,23.5,23.63,359600,5.8585740918508,5.92055646692328,5.82634325681311,5.8585740918508,1450412.31309504,0.0,1.0
1991-02-06,23.38,23.63,23.25,23.63,1395900,5.79659171677832,5.8585740918508,5.76436088174063,5.8585740918508,5630229.55464229,0.0,1.0
1991-02-07,23.38,23.63,23.13,23.38,1614300,5.79659171677832,5.8585740918508,5.73460934170584,5.79659171677832,6511125.13078233,0.0,1.0
1991-02-08,23.88,23.88,23.5,23.5,1465400,5.92055646692328,5.92055646692328,5.82634325681311,5.82634325681311,5910551.17800187,0.0,1.0
1991-02-11,24.75,24.75,24.0,24.0,530400,6.13625513217551,6.13625513217551,5.95030800695807,5.95030800695807,2139317.82776866,0.0,1.0
1991-02-12,24.38,24.88,24.25,24.75,302400,6.04452121706824,6.1684859672132,6.01229038203055,6.13625513217551,1219701.56696313,0.0,1.0
1991-02-13,24.25,24.5,23.88,24.38,450900,6.01229038203055,6.07427275710303,5.92055646692328,6.04452121706824,1818662.15788252,0.0,1.0
1991-02-14,23.88,24.25,23.88,24.25,296900,5.92055646692328,6.01229038203055,5.92055646692328,6.01229038203055,1197517.84137352,0.0,1.0
1991-02-15,23.88,24.0,23.63,23.88,460300,5.92055646692328,5.95030800695807,5.8585740918508,5.92055646692328,1856576.16161748,0.0,1.0
1991-02-19,24.13,24.25,23.75,23.88,352400,5.98253884199576,6.01229038203055,5.88832563188559,5.92055646692328,1421371.79959592,0.0,1.0
1991-02-20,24.0,24.38,23.88,24.13,332000,5.95030800695807,6.04452121706824,5.92055646692328,5.98253884199576,1339090.34468174,0.0,1.0
1991-02-21,24.25,24.38,23.88,24.0,488200,6.01229038203055,6.04452121706824,5.92055646692328,5.95030800695807,1969108.15142658,0.0,1.0
1991-02-22,23.88,24.63,23.88,24.25,379400,5.92055646692328,6.10650359214072,5.92055646692328,6.01229038203055,1530273.72521763,0.0,1.0
1991-02-25,24.13,24.38,23.75,23.88,326700,5.98253884199576,6.04452121706824,5.88832563188559,5.92055646692328,1317713.30002266,0.0,1.0
1991-02-26,23.63,24.0,23.63,24.0,201300,5.8585740918508,5.95030800695807,5.8585740918508,5.95030800695807,811924.356579621,0.0,1.0
1991-02-27,23.88,24.0,23.5,23.63,195500,5.92055646692328,5.95030800695807,5.82634325681311,5.8585740918508,788530.609594217,0.0,1.0
1991-02-28,24.0,24.13,23.75,23.88,162000,5.95030800695807,5.98253884199576,5.88832563188559,5.92055646692328,653411.553730247,0.0,1.0
1991-03-01,24.25,24.25,23.88,24.13,377700,6.01229038203055,6.01229038203055,5.92055646692328,5.98253884199576,1523416.93730811,0.0,1.0
1991-03-04,24.13,24.5,24.0,24.38,230400,5.98253884199576,6.07427275710303,5.95030800695807,6.04452121706824,929296.431971906,0.0,1.0
1991-03-05,24.25,24.38,24.0,24.13,222900,6.01229038203055,6.04452121706824,5.95030800695807,5.98253884199576,899045.897076987,0.0,1.0
1991-03-06,23.88,24.5,23.63,24.38,288000,5.92055646692328,6.07427275710303,5.8585740918508,6.04452121706824,1161620.53996488,0.0,1.0
1991-03-07,23.88,23.88,23.38,23.75,575700,5.92055646692328,5.92055646692328,5.79659171677832,5.88832563188559,2322031.05853397,0.0,1.0
1991-03-08,23.63,24.0,23.38,23.88,770900,5.8585740918508,5.95030800695807,5.79659171677832,5.92055646692328,3109351.64673239,0.0,1.0
1991-03-11,23.88,23.88,23.63,23.75,402100,5.92055646692328,5.92055646692328,5.8585740918508,5.88832563188559,1621832.01083291,0.0,1.0
1991-03-12,23.88,24.13,23.88,24.0,478000,5.92055646692328,5.98253884199576,5.92055646692328,5.95030800695807,1927967.42396949,0.0,1.0
1991-03-13,24.0,24.0,23.88,24.0,241300,5.95030800695807,5.95030800695807,5.92055646692328,5.95030800695807,973260.542685855,0.0,1.0
1991-03-14,24.13,24.25,23.88,24.0,230600,5.98253884199576,6.01229038203055,5.92055646692328,5.95030800695807,930103.112902437,0.0,1.0
1991-03-15,24.38,24.38,24.0,24.25,680800,6.04452121706824,6.04452121706824,5.95030800695807,6.01229038203055,2745941.8875281,0.0,1.0
1991-03-18,24.63,24.63,24.38,24.5,295000,6.10650359214072,6.10650359214072,6.04452121706824,6.07427275710303,1189854.37253347,0.0,1.0
1991-03-19,24.5,24.63,24.38,24.5,533000,6.07427275710303,6.10650359214072,6.04452121706824,6.07427275710303,2149804.67986556,0.0,1.0
1991-03-20,24.63,24.75,24.38,24.5,255400,6.10650359214072,6.13625513217551,6.04452121706824,6.07427275710303,1030131.5482883,0.0,1.0
1991-03-21,24.75,24.88,24.63,24.63,229400,6.13625513217551,6.1684859672132,6.10650359214072,6.10650359214072,925263.027319251,0.0,1.0
1991-03-22,25.13,25.25,24.75,24.75,231900,6.23046834228568,6.26021988232047,6.13625513217551,6.13625513217551,935346.53895089,0.0,1.0
1991-03-25,25.5,25.5,25.13,25.25,241300,6.32220225739295,6.32220225739295,6.23046834228568,6.26021988232047,973260.542685855,0.0,1.0
1991-03-26,25.75,25.75,25.25,25.25,632100,6.38418463246543,6.38418463246543,6.26021988232047,6.26021988232047,2549515.08094376,0.0,1.0
1991-03-27,25.63,25.88,25.5,25.75,341000,6.35443309243064,6.41641546750312,6.32220225739295,6.38418463246543,1375390.98655564,0.0,1.0
1991-03-28,25.75,25.88,25.5,25.63,234100,6.38418463246543,6.41641546750312,6.32220225739295,6.35443309243064,944220.029186733,0.0,1.0
1991-04-01,25.5,25.75,25.5,25.63,392800,6.32220225739295,6.38418463246543,6.32220225739295,6.35443309243064,1584321.34756322,0.0,1.0
1991-04-02,25.5,25.63,25.38,25.63,269800,6.32220225739295,6.35443309243064,6.29245071735816,6.35443309243064,1088212.57528655,0.0,1.0
1991-04-03,25.63,25.75,25.5,25.63,245600,6.35443309243064,6.38418463246543,6.32220225739295,6.35443309243064,990604.182692275,0.0,1.0
1991-04-04,25.75,25.75,25.38,25.5,252500,6.38418463246543,6.38418463246543,6.29245071735816,6.32220225739295,1018434.6747956,0.0,1.0
1991-04-05,25.5,25.75,25.5,25.63,372400,6.32220225739295,6.38418463246543,6.32220225739295,6.35443309243064,1502039.89264904,0.0,1.0
1991-04-08,25.5,25.63,25.38,25.5,188000,6.32220225739295,6.35443309243064,6.29245071735816,6.32220225739295,758280.074699298,0.0,1.0
1991-04-09,25.0,25.63,25.0,25.38,304200,6.19823750724799,6.35443309243064,6.19823750724799,6.29245071735816,1226961.69533791,0.0,1.0
1991-04-10,25.13,25.25,25.0,25.13,282900,6.23046834228568,6.26021988232047,6.19823750724799,6.23046834228568,1141050.17623634,0.0,1.0
1991-04-11,25.63,25.75,25.25,25.25,141000,6.35443309243064,6.38418463246543,6.26021988232047,6.26021988232047,568710.056024474,0.0,1.0
1991-04-12,25.63,25.88,25.38,25.88,166800,6.35443309243064,6.41641546750312,6.29245071735816,6.41641546750312,672771.896062995,0.0,1.0
1991-04-15,25.75,25.75,25.5,25.5,187600,6.38418463246543,6.38418463246543,6.32220225739295,6.32220225739295,756666.712838236,0.0,1.0
1991-04-16,25.88,25.88,25.5,25.63,362900,6.41641546750312,6.41641546750312,6.32220225739295,6.35443309243064,1463722.54844881,0.0,1.0
1991-04-17,25.38,25.88,25.0,25.88,371800,6.29245071735816,6.41641546750312,6.19823750724799,6.41641546750312,1499619.84985744,0.0,1.0
1991-04-18,25.13,25.38,25.0,25.13,416600,6.23046834228568,6.29245071735816,6.19823750724799,6.23046834228568,1680316.37829642,0.0,1.0
1991-04-19,24.88,25.25,24.88,25.13,279600,6.1684859672132,6.26021988232047,6.1684859672132,6.23046834228568,1127739.94088257,0.0,1.0
1991-04-22,24.75,25.0,24.75,25.0,231300,6.13625513217551,6.19823750724799,6.13625513217551,6.19823750724799,932926.496159297,0.0,1.0
1991-04-23,24.63,25.0,24.38,24.75,470800,6.10650359214072,6.19823750724799,6.04452121706824,6.13625513217551,1898926.91047037,0.0,1.0
1991-04-24,24.63,24.88,24.38,24.63,235700,6.10650359214072,6.1684859672132,6.04452121706824,6.10650359214072,950673.476630982,0.0,1.0
1991-04-25,24.5,24.75,24.38,24.75,246000,6.07427275710303,6.13625513217551,6.04452121706824,6.13625513217551,992217.544553338,0.0,1.0
1991-04-26,24.5,24.5,24.25,24.38,201200,6.07427275710303,6.07427275710303,6.01229038203055,6.04452121706824,811521.016114356,0.0,1.0
1991-04-29,24.25,24.88,24.25,24.5,400200,6.01229038203055,6.1684859672132,6.01229038203055,6.07427275710303,1614168.54199287,0.0,1.0
1991-04-30,24.63,24.75,24.38,24.38,462900,6.10650359214072,6.13625513217551,6.04452121706824,6.04452121706824,1867063.01371439,0.0,1.0
1991-05-01,25.0,25.38,24.63,24.75,1463500,6.19823750724799,6.29245071735816,6.10650359214072,6.13625513217551,5902887.70916183,0.0,1.0
1991-05-02,24.63,24.88,24.63,24.88,287300,6.10650359214072,6.1684859672132,6.10650359214072,6.1684859672132,1158797.15670802,0.0,1.0
1991-05-03,24.5,24.75,24.5,24.75,541500,6.07427275710303,6.13625513217551,6.07427275710303,6.13625513217551,2184088.61941314,0.0,1.0
1991-05-06,24.63,24.75,24.5,24.63,178500,6.10650359214072,6.13625513217551,6.07427275710303,6.10650359214072,719962.730499068,0.0,1.0
1991-05-07,24.88,25.0,24.5,24.5,364600,6.1684859672132,6.19823750724799,6.07427275710303,6.07427275710303,1470579.33635832,0.0,1.0
1991-05-08,25.0,25.0,24.75,24.75,1107400,6.19823750724799,6.19823750724799,6.13625513217551,6.13625513217551,4466592.31235108,0.0,1.0
1991-05-09,24.25,24.75,24.13,24.63,2345600,6.01229038203055,6.13625513217551,5.98253884199576,6.10650359214072,9460753.95326954,0.0,1.0
1991-05-10,23.88,24.88,23.75,24.25,3220600,5.92055646692328,6.1684859672132,5.88832563188559,6.01229038203055,12989983.0243434,0.0,1.0
1991-05-13,23.75,24.0,23.75,24.0,202600,5.88832563188559,5.95030800695807,5.88832563188559,5.95030800695807,817167.782628074,0.0,1.0
1991-05-14,23.63,23.88,23.5,23.88,306300,5.8585740918508,5.92055646692328,5.82634325681311,5.92055646692328,1235431.84510848,0.0,1.0
1991-05-15,23.5,23.88,23.0,23.63,599100,5.82634325681311,5.92055646692328,5.70237850666815,5.8585740918508,2416412.72740612,0.0,1.0
1991-05-16,23.88,23.88,23.5,23.63,1021300,5.92055646692328,5.92055646692328,5.82634325681311,5.8585740918508,4119316.17175741,0.0,1.0
1991-05-17,24.0,24.25,23.75,23.88,310300,5.95030800695807,6.01229038203055,5.88832563188559,5.92055646692328,1251565.46371911,0.0,1.0
1991-05-20,24.0,24.25,23.88,24.13,249500,5.95030800695807,6.01229038203055,5.92055646692328,5.98253884199576,1006334.46083763,0.0,1.0
1991-05-21,24.25,24.38,24.0,24.13,528000,6.01229038203055,6.04452121706824,5.95030800695807,5.98253884199576,2129637.65660229,0.0,1.0
1991-05-22,24.0,24.25,23.88,24.13,191500,5.95030800695807,6.01229038203055,5.92055646692328,5.98253884199576,772396.990983594,0.0,1.0
1991-05-23,24.13,24.13,23.88,24.0,530000,5.98253884199576,5.98253884199576,5.92055646692328,5.95030800695807,2137704.4659076,0.0,1.0
1991-05-24,24.13,24.38,24.13,24.13,121500,5.98253884199576,6.04452121706824,5.98253884199576,5.98253884199576,490058.665297685,0.0,1.0
1991-05-28,24.5,24.5,24.0,24.13,285600,6.07427275710303,6.07427275710303,5.95030800695807,5.98253884199576,1151940.36879851,0.0,1.0
1991-05-29,24.13,24.5,24.0,24.38,328600,5.98253884199576,6.07427275710303,5.95030800695807,6.04452121706824,1325376.76886271,0.0,1.0
1991-05-30,24.38,24.38,24.13,24.25,165200,6.04452121706824,6.04452121706824,5.98253884199576,6.01229038203055,666318.448618745,0.0,1.0
1991-05-31,24.25,24.38,24.0,24.25,250200,6.01229038203055,6.04452121706824,5.95030800695807,6.01229038203055,1009157.84409449,0.0,1.0
1991-06-03,24.25,24.38,24.13,24.25,383600,6.01229038203055,6.04452121706824,5.98253884199576,6.01229038203055,1547214.02475878,0.0,1.0
1991-06-04,24.13,24.38,24.0,24.38,400800,5.98253884199576,6.04452121706824,5.95030800695807,6.04452121706824,1616588.58478446,0.0,1.0
1991-06-05,24.13,24.38,24.0,24.25,158700,5.98253884199576,6.04452121706824,5.95030800695807,6.01229038203055,640101.318376482,0.0,1.0
1991-06-06,23.88,24.25,23.75,24.25,226500,5.92055646692328,6.01229038203055,5.88832563188559,6.01229038203055,913566.153826548,0.0,1.0
1991-06-07,23.75,23.88,23.63,23.75,204800,5.88832563188559,5.92055646692328,5.8585740918508,5.88832563188559,826041.272863917,0.0,1.0
1991-06-10,24.0,24.0,23.63,23.63,204900,5.95030800695807,5.95030800695807,5.8585740918508,5.8585740918508,826444.613329182,0.0,1.0
1991-06-11,24.25,24.25,24.0,24.0,163900,6.01229038203055,6.01229038203055,5.95030800695807,5.95030800695807,661075.022570293,0.0,1.0
1991-06-12,24.25,24.25,24.13,24.25,149400,6.01229038203055,6.01229038203055,5.98253884199576,6.01229038203055,602590.655106783,0.0,1.0
1991-06-13,24.63,24.63,24.25,24.25,434100,6.10650359214072,6.10650359214072,6.01229038203055,6.01229038203055,1750900.9597179,0.0,1.0
1991-06-14,24.88,24.88,24.5,24.5,243000,6.1684859672132,6.1684859672132,6.07427275710303,6.07427275710303,980117.33059537,0.0,1.0
1991-06-17,24.5,24.88,24.5,24.88,82100,6.07427275710303,6.1684859672132,6.07427275710303,6.1684859672132,331142.521983045,0.0,1.0
1991-06-18,24.38,24.63,24.25,24.63,187000,6.04452121706824,6.10650359214072,6.01229038203055,6.10650359214072,754246.670046643,0.0,1.0
1991-06-19,24.25,24.38,24.13,24.38,204400,6.01229038203055,6.04452121706824,5.98253884199576,6.04452121706824,824427.911002854,0.0,1.0
1991-06-20,24.38,24.38,24.13,24.13,314600,6.04452121706824,6.04452121706824,5.98253884199576,5.98253884199576,1268909.10372553,0.0,1.0
1991-06-21,24.5,24.63,24.38,24.5,291900,6.07427275710303,6.10650359214072,6.04452121706824,6.07427275710303,1177350.81811024,0.0,1.0
1991-06-24,24.5,24.63,24.25,24.63,118000,6.07427275710303,6.10650359214072,6.01229038203055,6.10650359214072,475941.74901339,0.0,1.0
1991-06-25,24.5,24.63,24.38,24.5,116000,6.07427275710303,6.10650359214072,6.04452121706824,6.07427275710303,467874.939708078,0.0,1.0
1991-06-26,24.75,24.75,24.5,24.63,141400,6.13625513217551,6.13625513217551,6.07427275710303,6.10650359214072,570323.417885536,0.0,1.0
1991-06-27,24.75,24.88,24.5,24.75,265200,6.13625513217551,6.1684859672132,6.07427275710303,6.13625513217551,1069658.91388433,0.0,1.0
1991-06-28,24.63,24.75,24.38,24.63,165500,6.10650359214072,6.13625513217551,6.04452121706824,6.10650359214072,667528.470014542,0.0,1.0
1991-07-01,25.0,25.0,24.63,24.75,258100,6.19823750724799,6.19823750724799,6.10650359214072,6.13625513217551,1041021.74085047,0.0,1.0
1991-07-02,24.88,25.0,24.75,25.0,146700,6.1684859672132,6.19823750724799,6.13625513217551,6.19823750724799,591700.462544612,0.0,1.0
1991-07-03,24.63,24.75,24.5,24.75,214200,6.10650359214072,6.13625513217551,6.07427275710303,6.13625513217551,863955.276598882,0.0,1.0
1991-07-05,24.5,24.75,24.5,24.63,135000,6.07427275710303,6.13625513217551,6.07427275710303,6.10650359214072,544509.628108539,0.0,1.0
1991-07-08,24.75,24.75,24.5,24.5,215400,6.13625513217551,6.13625513217551,6.07427275710303,6.07427275710303,868795.362182069,0.0,1.0
1991-07-09,24.5,24.75,24.5,24.63,128800,6.07427275710303,6.13625513217551,6.07427275710303,6.10650359214072,519502.519262073,0.0,1.0
1991-07-10,24.5,24.75,24.5,24.63,134000,6.07427275710303,6.13625513217551,6.07427275710303,6.10650359214072,540476.223455883,0.0,1.0
1991-07-11,24.63,24.75,24.5,24.63,140200,6.10650359214072,6.13625513217551,6.07427275710303,6.10650359214072,565483.332302349,0.0,1.0
1991-07-12,24.75,24.88,24.38,24.5,607800,6.13625513217551,6.1684859672132,6.04452121706824,6.07427275710303,2451503.34788422,0.0,1.0
1991-07-15,24.88,25.0,24.75,24.88,114500,6.1684859672132,6.19823750724799,6.13625513217551,6.1684859672132,461824.832729094,0.0,1.0
1991-07-16,24.63,24.88,24.5,24.75,154800,6.10650359214072,6.1684859672132,6.07427275710303,6.13625513217551,624371.040231124,0.0,1.0
1991-07-17,24.63,24.75,24.5,24.5,364300,6.10650359214072,6.13625513217551,6.07427275710303,6.07427275710303,1469369.31496252,0.0,1.0
1991-07-18,24.5,24.63,24.38,24.5,1235900,6.07427275710303,6.10650359214072,6.04452121706824,6.07427275710303,4984884.81021736,0.0,1.0
1991-07-19,24.63,24.75,24.38,24.5,360700,6.10650359214072,6.13625513217551,6.04452121706824,6.07427275710303,1454849.05821296,0.0,1.0
1991-07-22,24.63,24.75,24.5,24.63,224200,6.10650359214072,6.13625513217551,6.07427275710303,6.10650359214072,904289.32312544,0.0,1.0
1991-07-23,24.5,24.75,24.5,24.75,218300,6.07427275710303,6.13625513217551,6.07427275710303,6.13625513217551,880492.235674771,0.0,1.0
1991-07-24,24.75,24.75,24.5,24.63,107600,6.13625513217551,6.13625513217551,6.07427275710303,6.10650359214072,433994.340625769,0.0,1.0
1991-07-25,24.88,24.88,24.63,24.75,195700,6.1684859672132,6.1684859672132,6.10650359214072,6.13625513217551,789337.290524749,0.0,1.0
1991-07-26,25.13,25.25,24.75,24.88,310600,6.23046834228568,6.26021988232047,6.13625513217551,6.1684859672132,1252775.4851149,0.0,1.0
1991-07-29,25.63,25.63,25.0,25.0,377100,6.35443309243064,6.35443309243064,6.19823750724799,6.19823750724799,1520996.89451652,0.0,1.0
1991-07-30,25.63,25.63,25.5,25.5,183600,6.35443309243064,6.35443309243064,6.32220225739295,6.32220225739295,740533.094227613,0.0,1.0
1991-07-31,25.38,25.63,25.13,25.5,215600,6.29245071735816,6.35443309243064,6.23046834228568,6.32220225739295,869602.0431126,0.0,1.0
1991-08-01,25.25,25.38,25.13,25.25,173800,6.26021988232047,6.29245071735816,6.23046834228568,6.26021988232047,701005.728631585,0.0,1.0
1991-08-02,25.5,25.5,25.25,25.38,187900,6.32220225739295,6.32220225739295,6.26021988232047,6.29245071735816,757876.734234033,0.0,1.0
1991-08-05,25.5,25.63,25.38,25.5,280900,6.32220225739295,6.35443309243064,6.29245071735816,6.32220225739295,1132983.36693103,0.0,1.0
1991-08-06,25.88,25.88,25.5,25.63,295600,6.41641546750312,6.41641546750312,6.32220225739295,6.35443309243064,1192274.41532507,0.0,1.0
1991-08-07,26.25,26.25,25.75,25.88,1155800,6.50814938261039,6.50814938261039,6.38418463246543,6.41641546750312,4661809.09753962,0.0,1.0
1991-08-08,25.75,25.88,25.5,25.63,2381400,6.38418463246543,6.41641546750312,6.32220225739295,6.35443309243064,9605149.83983462,0.0,1.0
1991-08-09,25.75,25.75,25.5,25.75,2085700,6.38418463246543,6.38418463246543,6.32220225739295,6.38418463246543,8412472.08404429,0.0,1.0
1991-08-12,25.63,25.75,25.5,25.63,325400,6.35443309243064,6.38418463246543,6.32220225739295,6.35443309243064,1312469.87397421,0.0,1.0
1991-08-13,25.63,25.88,25.63,25.75,295000,6.35443309243064,6.41641546750312,6.35443309243064,6.38418463246543,1189854.37253347,0.0,1.0
1991-08-14,25.5,25.88,25.5,25.88,198300,6.32220225739295,6.41641546750312,6.32220225739295,6.41641546750312,799824.142621654,0.0,1.0
1991-08-15,25.25,25.5,25.25,25.5,251000,6.26021988232047,6.32220225739295,6.26021988232047,6.32220225739295,1012384.56781662,0.0,1.0
1991-08-16,25.0,25.38,25.0,25.25,317000,6.19823750724799,6.29245071735816,6.19823750724799,6.26021988232047,1278589.2748919,0.0,1.0
1991-08-19,24.5,24.75,24.38,24.5,672500,6.07427275710303,6.13625513217551,6.04452121706824,6.07427275710303,2712464.62891106,0.0,1.0
1991-08-20,25.13,25.13,24.75,24.75,317000,6.23046834228568,6.23046834228568,6.13625513217551,6.13625513217551,1278589.2748919,0.0,1.0
1991-08-21,25.5,25.5,25.13,25.13,225800,6.32220225739295,6.32220225739295,6.23046834228568,6.23046834228568,910742.770569689,0.0,1.0
1991-08-22,25.75,25.75,25.5,25.75,217300,6.38418463246543,6.38418463246543,6.32220225739295,6.38418463246543,876458.831022115,0.0,1.0
1991-08-23,25.75,26.0,24.88,25.75,245100,6.38418463246543,6.44616700753791,6.1684859672132,6.38418463246543,988587.480365947,0.0,1.0
1991-08-26,25.88,25.88,25.63,25.63,112500,6.41641546750312,6.41641546750312,6.35443309243064,6.35443309243064,453758.023423782,0.0,1.0
1991-08-27,25.75,25.88,25.75,25.75,156500,6.38418463246543,6.41641546750312,6.38418463246543,6.38418463246543,631227.828140639,0.0,1.0
1991-08-28,25.88,25.88,25.75,25.88,122300,6.41641546750312,6.41641546750312,6.38418463246543,6.41641546750312,493285.389019809,0.0,1.0
1991-08-29,25.75,25.88,25.63,25.88,217200,6.38418463246543,6.41641546750312,6.35443309243064,6.41641546750312,876055.490556849,0.0,1.0
1991-08-30,25.38,25.75,25.38,25.63,221700,6.29245071735816,6.38418463246543,6.29245071735816,6.35443309243064,894205.8114938,0.0,1.0
1991-09-03,25.38,25.75,25.38,25.5,251300,6.29245071735816,6.38418463246543,6.29245071735816,6.32220225739295,1013594.58921241,0.0,1.0
1991-09-04,25.25,25.5,25.13,25.5,585800,6.26021988232047,6.32220225739295,6.23046834228568,6.32220225739295,2362768.44552579,0.0,1.0
1991-09-05,25.13,25.38,25.13,25.38,252000,6.23046834228568,6.29245071735816,6.23046834228568,6.29245071735816,1016417.97246927,0.0,1.0
1991-09-06,24.63,25.38,24.38,25.38,960500,6.10650359214072,6.29245071735816,6.04452121706824,6.29245071735816,3874085.16887594,0.0,1.0
1991-09-09,24.63,24.88,24.5,24.5,271700,6.10650359214072,6.1684859672132,6.07427275710303,6.07427275710303,1095876.04412659,0.0,1.0
1991-09-10,24.63,24.63,24.38,24.5,161300,6.10650359214072,6.10650359214072,6.04452121706824,6.07427275710303,650588.170473387,0.0,1.0
1991-09-11,24.38,24.63,24.38,24.5,322400,6.04452121706824,6.10650359214072,6.04452121706824,6.07427275710303,1300369.66001624,0.0,1.0
1991-09-12,24.63,24.63,24.25,24.38,323900,6.10650359214072,6.10650359214072,6.01229038203055,6.04452121706824,1306419.76699523,0.0,1.0
1991-09-13,24.75,24.88,24.63,24.75,648100,6.13625513217551,6.1684859672132,6.10650359214072,6.13625513217551,2614049.55538625,0.0,1.0
1991-09-16,24.75,24.88,24.63,24.63,314100,6.13625513217551,6.1684859672132,6.10650359214072,6.10650359214072,1266892.4013992,0.0,1.0
1991-09-17,24.75,24.75,24.63,24.63,208600,6.13625513217551,6.13625513217551,6.10650359214072,6.10650359214072,841368.210544009,0.0,1.0
1991-09-18,24.75,24.75,24.5,24.5,176400,6.13625513217551,6.13625513217551,6.07427275710303,6.07427275710303,711492.580728491,0.0,1.0
1991-09-19,24.75,24.88,24.5,24.63,1272100,6.13625513217551,6.1684859672132,6.07427275710303,6.10650359214072,5130894.0586435,0.0,1.0
1991-09-20,24.75,24.88,24.5,24.88,644200,6.13625513217551,6.1684859672132,6.07427275710303,6.1684859672132,2598319.27724089,0.0,1.0
1991-09-23,24.63,24.88,24.5,24.63,445900,6.10650359214072,6.1684859672132,6.07427275710303,6.10650359214072,1798495.13461924,0.0,1.0
1991-09-24,24.88,24.88,24.63,24.63,928300,6.1684859672132,6.1684859672132,6.10650359214072,6.10650359214072,3744209.53906042,0.0,1.0
1991-09-25,24.88,25.0,24.75,24.88,660700,6.1684859672132,6.19823750724799,6.13625513217551,6.1684859672132,2664870.45400972,0.0,1.0
1991-09-26,24.88,24.88,24.75,24.75,495200,6.1684859672132,6.1684859672132,6.13625513217551,6.13625513217551,1997341.98399517,0.0,1.0
1991-09-27,24.88,25.0,24.75,24.75,381300,6.1684859672132,6.19823750724799,6.13625513217551,6.13625513217551,1537937.19405767,0.0,1.0
1991-09-30,25.38,25.38,24.75,24.75,324200,6.29245071735816,6.29245071735816,6.13625513217551,6.13625513217551,1307629.78839102,0.0,1.0
1991-10-01,25.63,25.75,25.25,25.38,340800,6.35443309243064,6.38418463246543,6.26021988232047,6.29245071735816,1374584.30562511,0.0,1.0
1991-10-02,25.63,25.63,25.38,25.5,198400,6.35443309243064,6.35443309243064,6.29245071735816,6.32220225739295,800227.483086919,0.0,1.0
1991-10-03,25.5,25.75,25.38,25.5,212400,6.32220225739295,6.38418463246543,6.29245071735816,6.32220225739295,856695.148224101,0.0,1.0
1991-10-04,25.5,25.63,25.5,25.63,164800,6.32220225739295,6.35443309243064,6.32220225739295,6.35443309243064,664705.086757683,0.0,1.0
1991-10-07,25.25,25.63,25.25,25.5,220200,6.26021988232047,6.35443309243064,6.26021988232047,6.32220225739295,888155.704514817,0.0,1.0
1991-10-08,25.38,25.5,25.25,25.38,263700,6.29245071735816,6.32220225739295,6.26021988232047,6.29245071735816,1063608.80690535,0.0,1.0
1991-10-09,25.13,25.38,25.13,25.38,179400,6.23046834228568,6.29245071735816,6.23046834228568,6.29245071735816,723592.794686458,0.0,1.0
1991-10-10,25.25,25.25,24.88,25.25,286400,6.26021988232047,6.26021988232047,6.1684859672132,6.26021988232047,1155167.09252063,0.0,1.0
1991-10-11,25.38,25.38,25.13,25.25,135400,6.29245071735816,6.29245071735816,6.23046834228568,6.26021988232047,546122.989969601,0.0,1.0
1991-10-14,25.5,25.5,25.25,25.38,206500,6.32220225739295,6.32220225739295,6.26021988232047,6.29245071735816,832898.060773432,0.0,1.0
1991-10-15,25.75,25.75,25.38,25.5,392700,6.38418463246543,6.38418463246543,6.29245071735816,6.32220225739295,1583918.00709795,0.0,1.0
1991-10-16,25.75,25.88,25.63,25.75,450300,6.38418463246543,6.41641546750312,6.35443309243064,6.38418463246543,1816242.11509093,0.0,1.0
1991-10-17,25.75,25.88,25.63,25.75,262600,6.38418463246543,6.41641546750312,6.35443309243064,6.38418463246543,1059172.06178742,0.0,1.0
1991-10-18,26.0,26.0,25.75,25.75,295100,6.44616700753791,6.44616700753791,6.38418463246543,6.38418463246543,1190257.71299874,0.0,1.0
1991-10-21,26.0,26.0,25.88,25.88,251700,6.44616700753791,6.44616700753791,6.41641546750312,6.41641546750312,1015207.95107348,0.0,1.0
1991-10-22,25.88,26.0,25.63,25.75,319100,6.41641546750312,6.44616700753791,6.35443309243064,6.38418463246543,1287059.42466248,0.0,1.0
1991-10-23,25.88,25.88,25.75,25.88,186600,6.41641546750312,6.41641546750312,6.38418463246543,6.41641546750312,752633.30818558,0.0,1.0
1991-10-24,25.63,25.88,25.5,25.88,294300,6.35443309243064,6.41641546750312,6.32220225739295,6.41641546750312,1187030.98927661,0.0,1.0
1991-10-25,25.63,25.75,25.5,25.5,195300,6.35443309243064,6.38418463246543,6.32220225739295,6.32220225739295,787723.928663686,0.0,1.0
1991-10-28,25.75,25.88,25.5,25.63,896700,6.38418463246543,6.41641546750312,6.32220225739295,6.35443309243064,3616753.95203649,0.0,1.0
1991-10-29,25.63,25.88,25.63,25.75,457700,6.35443309243064,6.41641546750312,6.35443309243064,6.38418463246543,1846089.30952058,0.0,1.0
1991-10-30,25.88,25.88,25.63,25.75,833600,6.41641546750312,6.41641546750312,6.35443309243064,6.38418463246543,3362246.11845391,0.0,1.0
1991-10-31,25.75,25.88,25.75,25.88,168400,6.38418463246543,6.41641546750312,6.38418463246543,6.41641546750312,679225.343507244,0.0,1.0
1991-11-01,25.63,25.88,25.63,25.88,336900,6.35443309243064,6.41641546750312,6.35443309243064,6.41641546750312,1358854.02747975,0.0,1.0
1991-11-04,25.63,25.63,25.5,25.63,272600,6.35443309243064,6.35443309243064,6.32220225739295,6.35443309243064,1099506.10831398,0.0,1.0
1991-11-05,25.63,25.88,25.63,25.63,592500,6.35443309243064,6.41641546750312,6.35443309243064,6.35443309243064,2389792.25669859,0.0,1.0
1991-11-06,25.25,25.38,25.13,25.38,1056800,6.26021988232047,6.29245071735816,6.23046834228568,6.29245071735816,4262502.0369267,0.0,1.0
1991-11-07,25.5,25.5,25.0,25.25,1511400,6.32220225739295,6.32220225739295,6.19823750724799,6.26021988232047,6096087.79202404,0.0,1.0
1991-11-08,25.63,25.63,25.38,25.63,314000,6.35443309243064,6.35443309243064,6.29245071735816,6.35443309243064,1266489.06093393,0.0,1.0
1991-11-11,25.38,25.63,25.38,25.63,277600,6.29245071735816,6.35443309243064,6.29245071735816,6.35443309243064,1119673.13157726,0.0,1.0
1991-11-12,25.63,25.75,25.5,25.5,399400,6.35443309243064,6.38418463246543,6.32220225739295,6.32220225739295,1610941.81827074,0.0,1.0
1991-11-13,25.63,25.63,25.5,25.5,305000,6.35443309243064,6.35443309243064,6.32220225739295,6.32220225739295,1230188.41906003,0.0,1.0
1991-11-14,25.5,25.63,25.38,25.5,294800,6.32220225739295,6.35443309243064,6.29245071735816,6.32220225739295,1189047.69160294,0.0,1.0
1991-11-15,25.13,25.5,25.13,25.5,295500,6.23046834228568,6.32220225739295,6.23046834228568,6.32220225739295,1191871.0748598,0.0,1.0
1991-11-18,25.25,25.38,25.0,25.13,393700,6.26021988232047,6.29245071735816,6.19823750724799,6.23046834228568,1587951.41175061,0.0,1.0
1991-11-19,25.0,25.13,24.63,25.0,304700,6.19823750724799,6.23046834228568,6.10650359214072,6.19823750724799,1228978.39766424,0.0,1.0
1991-11-20,24.88,25.25,24.88,25.0,403100,6.1684859672132,6.26021988232047,6.1684859672132,6.19823750724799,1625865.41548557,0.0,1.0
1991-11-21,25.38,25.38,24.88,24.88,368700,6.29245071735816,6.29245071735816,6.1684859672132,6.1684859672132,1487116.29543421,0.0,1.0
1991-11-22,25.13,25.38,25.0,25.38,260300,6.23046834228568,6.29245071735816,6.19823750724799,6.29245071735816,1049895.23108632,0.0,1.0
1991-11-25,25.25,25.38,25.0,25.13,235500,6.26021988232047,6.29245071735816,6.19823750724799,6.23046834228568,949866.795700451,0.0,1.0
1991-11-26,25.75,25.75,25.0,25.38,356900,6.38418463246543,6.38418463246543,6.19823750724799,6.29245071735816,1439522.12053287,0.0,1.0
1991-11-27,26.13,26.25,25.5,25.63,454200,6.4783978425756,6.50814938261039,6.32220225739295,6.35443309243064,1831972.39323628,0.0,1.0
1991-11-29,26.0,26.38,25.88,26.13,163100,6.44616700753791,6.54038021764808,6.41641546750312,6.4783978425756,657848.298848168,0.0,1.0
1991-12-02,26.38,26.38,25.75,25.75,341500,6.54038021764808,6.54038021764808,6.38418463246543,6.38418463246543,1377407.68888197,0.0,1.0
1991-12-03,26.13,26.25,25.88,26.13,808000,6.4783978425756,6.50814938261039,6.41641546750312,6.4783978425756,3258990.95934592,0.0,1.0
1991-12-04,26.13,26.25,25.75,26.13,407900,6.4783978425756,6.50814938261039,6.38418463246543,6.4783978425756,1645225.75781832,0.0,1.0
1991-12-05,26.0,26.13,25.88,26.13,158700,6.44616700753791,6.4783978425756,6.41641546750312,6.4783978425756,640101.318376482,0.0,1.0
1991-12-06,26.25,26.38,26.0,26.0,454000,6.50814938261039,6.54038021764808,6.44616700753791,6.44616700753791,1831165.71230575,0.0,1.0
1991-12-09,26.5,26.63,26.13,26.25,452400,6.57013175768287,6.60236259272056,6.4783978425756,6.50814938261039,1824712.2648615,0.0,1.0
1991-12-10,26.88,26.88,26.63,26.75,395500,6.66434496779304,6.66434496779304,6.60236259272056,6.63211413275535,1595211.54012539,0.0,1.0
1991-12-11,27.0,27.13,26.88,26.88,473500,6.69409650782783,6.72632734286552,6.66434496779304,6.66434496779304,1909817.10303254,0.0,1.0
1991-12-12,27.0,27.0,26.75,26.88,178200,6.69409650782783,6.69409650782783,6.63211413275535,6.66434496779304,718752.709103271,0.0,1.0
1991-12-13,26.75,27.13,26.63,26.88,195800,6.63211413275535,6.72632734286552,6.60236259272056,6.66434496779304,789740.630990014,0.0,1.0
1991-12-16,26.5,26.75,26.25,26.63,350900,6.57013175768287,6.63211413275535,6.50814938261039,6.60236259272056,1415321.69261694,0.0,1.0
1991-12-17,26.5,26.75,26.5,26.75,301600,6.57013175768287,6.63211413275535,6.57013175768287,6.63211413275535,1216474.843241,0.0,1.0
1991-12-18,26.88,26.88,26.5,26.63,223900,6.66434496779304,6.66434496779304,6.57013175768287,6.60236259272056,903079.301729643,0.0,1.0
1991-12-19,26.88,27.0,26.75,26.88,323500,6.66434496779304,6.69409650782783,6.63211413275535,6.66434496779304,1304806.40513416,0.0,1.0
1991-12-20,27.5,28.0,27.25,27.88,675600,6.81806125797279,6.94202600811775,6.75607888290031,6.91227446808296,2724968.18333429,0.0,1.0
1991-12-23,28.13,28.38,27.38,27.63,320500,6.97425684315544,7.03623921822792,6.788309717938,6.85029209301048,1292706.1911762,0.0,1.0
1991-12-24,28.0,28.63,28.0,28.25,244300,6.94202600811775,7.0982215933004,6.94202600811775,7.00400838319023,985360.756643822,0.0,1.0
1991-12-26,28.13,28.25,28.0,28.25,167200,6.97425684315544,7.00400838319023,6.94202600811775,7.00400838319023,674385.257924057,0.0,1.0
1991-12-27,28.13,28.25,28.0,28.13,170900,6.97425684315544,7.00400838319023,6.94202600811775,6.97425684315544,689308.855138883,0.0,1.0
1991-12-30,28.25,28.5,28.0,28.25,227500,7.00400838319023,7.06599075826271,6.94202600811775,7.00400838319023,917599.558479204,0.0,1.0
1991-12-31,28.63,28.75,28.38,28.5,320000,7.0982215933004,7.12797313333519,7.03623921822792,7.06599075826271,1290689.48884987,0.0,1.0
1992-01-02,28.38,28.5,28.13,28.5,299300,7.03623921822792,7.06599075826271,6.97425684315544,7.06599075826271,1207198.01253989,0.0,1.0
1992-01-03,28.5,28.5,28.13,28.25,397000,7.06599075826271,7.06599075826271,6.97425684315544,7.00400838319023,1601261.64710437,0.0,1.0
1992-01-06,28.38,28.5,28.25,28.38,177800,7.03623921822792,7.06599075826271,7.00400838319023,7.03623921822792,717139.347242209,0.0,1.0
1992-01-07,28.38,28.38,28.13,28.25,282100,7.03623921822792,7.03623921822792,6.97425684315544,7.00400838319023,1137823.45251421,0.0,1.0
1992-01-08,28.38,28.5,28.25,28.25,319900,7.03623921822792,7.06599075826271,7.00400838319023,7.00400838319023,1290286.1483846,0.0,1.0
1992-01-09,28.0,28.38,28.0,28.38,189700,6.94202600811775,7.03623921822792,6.94202600811775,7.03623921822792,765136.862608813,0.0,1.0
1992-01-10,27.75,28.13,27.5,28.13,236600,6.88004363304527,6.97425684315544,6.81806125797279,6.97425684315544,954303.540818373,0.0,1.0
1992-01-13,27.5,27.88,27.25,27.75,180700,6.81806125797279,6.91227446808296,6.75607888290031,6.88004363304527,728836.220734911,0.0,1.0
1992-01-14,27.38,27.5,27.13,27.25,321800,6.788309717938,6.81806125797279,6.72632734286552,6.75607888290031,1297949.61722465,0.0,1.0
1992-01-15,26.5,27.38,26.38,27.25,376600,6.57013175768287,6.788309717938,6.54038021764808,6.75607888290031,1518980.19219019,0.0,1.0
1992-01-16,26.13,26.5,26.13,26.5,316200,6.4783978425756,6.57013175768287,6.4783978425756,6.57013175768287,1275362.55116978,0.0,1.0
1992-01-17,26.63,26.63,26.0,26.25,464300,6.60236259272056,6.60236259272056,6.44616700753791,6.50814938261039,1872709.78022811,0.0,1.0
1992-01-20,27.5,27.75,27.25,27.75,704600,6.81806125797279,6.88004363304527,6.75607888290031,6.88004363304527,2841936.91826131,0.0,1.0
1992-01-21,27.5,27.75,27.5,27.5,275800,6.81806125797279,6.88004363304527,6.81806125797279,6.81806125797279,1112413.00320248,0.0,1.0
1992-01-22,28.13,28.13,27.5,27.63,253400,6.97425684315544,6.97425684315544,6.81806125797279,6.85029209301048,1022064.73898299,0.0,1.0
1992-01-23,27.63,28.13,27.63,28.13,172700,6.85029209301048,6.97425684315544,6.85029209301048,6.97425684315544,696568.983513664,0.0,1.0
1992-01-24,28.13,28.13,27.5,27.5,452700,6.97425684315544,6.97425684315544,6.81806125797279,6.81806125797279,1825922.2862573,0.0,1.0
1992-01-27,28.13,28.25,28.0,28.0,227900,6.97425684315544,7.00400838319023,6.94202600811775,6.94202600811775,919212.920340266,0.0,1.0
1992-01-28,28.13,28.5,28.0,28.0,272100,6.97425684315544,7.06599075826271,6.94202600811775,6.94202600811775,1097489.40598765,0.0,1.0
1992-01-29,28.13,28.5,28.0,28.13,313400,6.97425684315544,7.06599075826271,6.94202600811775,6.97425684315544,1264069.01814234,0.0,1.0
1992-01-30,28.25,28.5,28.0,28.13,208600,7.00400838319023,7.06599075826271,6.94202600811775,6.97425684315544,841368.210544009,0.0,1.0
1992-01-31,28.5,28.63,28.25,28.25,373900,7.06599075826271,7.0982215933004,7.00400838319023,7.00400838319023,1508089.99962802,0.0,1.0
1992-02-03,28.25,28.5,28.25,28.38,209000,7.00400838319023,7.06599075826271,7.00400838319023,7.03623921822792,842981.572405071,0.0,1.0
1992-02-04,28.0,28.25,27.75,28.13,372200,6.94202600811775,7.00400838319023,6.88004363304527,6.97425684315544,1501233.2117185,0.0,1.0
1992-02-05,28.0,28.13,27.88,28.0,215900,6.94202600811775,6.97425684315544,6.91227446808296,6.94202600811775,870812.064508396,0.0,1.0
1992-02-06,28.38,28.5,28.13,28.38,282800,7.03623921822792,7.06599075826271,6.97425684315544,7.03623921822792,1140646.83577107,0.0,1.0
1992-02-07,28.13,28.38,27.88,28.38,361000,6.97425684315544,7.03623921822792,6.91227446808296,7.03623921822792,1456059.07960876,0.0,1.0
1992-02-10,28.13,28.13,27.88,28.0,232600,6.97425684315544,6.97425684315544,6.91227446808296,6.94202600811775,938169.922207749,0.0,1.0
1992-02-11,28.25,28.38,28.13,28.13,665400,7.00400838319023,7.03623921822792,6.97425684315544,6.97425684315544,2683827.4558772,0.0,1.0
1992-02-12,27.88,28.0,27.63,27.75,383600,6.91227446808296,6.94202600811775,6.85029209301048,6.88004363304527,1547214.02475878,0.0,1.0
1992-02-13,27.63,27.88,27.25,27.88,651900,6.85029209301048,6.91227446808296,6.75607888290031,6.91227446808296,2629376.49306634,0.0,1.0
1992-02-14,27.38,27.5,27.25,27.38,301800,6.788309717938,6.81806125797279,6.75607888290031,6.788309717938,1217281.52417153,0.0,1.0
1992-02-18,27.0,27.5,26.75,27.5,316400,6.69409650782783,6.81806125797279,6.63211413275535,6.81806125797279,1276169.23210031,0.0,1.0
1992-02-19,26.38,27.0,26.38,27.0,385400,6.54038021764808,6.69409650782783,6.54038021764808,6.69409650782783,1554474.15313356,0.0,1.0
1992-02-20,26.38,26.5,26.13,26.5,586500,6.54038021764808,6.57013175768287,6.4783978425756,6.57013175768287,2365591.82878265,0.0,1.0
1992-02-21,25.75,26.38,25.63,26.25,416800,6.38418463246543,6.54038021764808,6.35443309243064,6.50814938261039,1681123.05922696,0.0,1.0
1992-02-24,25.25,25.75,25.13,25.75,568900,6.26021988232047,6.38418463246543,6.23046834228568,6.38418463246543,2294603.90689591,0.0,1.0
1992-02-25,25.75,25.88,25.25,25.25,975800,6.38418463246543,6.41641546750312,6.26021988232047,6.26021988232047,3935796.26006157,0.0,1.0
1992-02-26,26.0,26.5,25.63,25.63,346800,6.44616700753791,6.57013175768287,6.35443309243064,6.35443309243064,1398784.73354105,0.0,1.0
1992-02-27,26.13,26.25,25.88,26.13,237500,6.4783978425756,6.50814938261039,6.41641546750312,6.4783978425756,957933.605005763,0.0,1.0
1992-02-28,25.88,26.13,25.75,26.13,732900,6.41641546750312,6.4783978425756,6.38418463246543,6.4783978425756,2956082.26993147,0.0,1.0
1992-03-02,25.88,26.0,25.63,25.75,183800,6.41641546750312,6.44616700753791,6.35443309243064,6.38418463246543,741339.775158144,0.0,1.0
1992-03-03,25.75,26.0,25.63,25.75,417100,6.38418463246543,6.44616700753791,6.35443309243064,6.38418463246543,1682333.08062275,0.0,1.0
1992-03-04,25.63,25.75,25.5,25.63,256300,6.35443309243064,6.38418463246543,6.32220225739295,6.35443309243064,1033761.61247569,0.0,1.0
1992-03-05,25.5,25.63,25.25,25.5,431500,6.32220225739295,6.35443309243064,6.26021988232047,6.32220225739295,1740414.107621,0.0,1.0
1992-03-06,25.13,25.38,25.0,25.38,568800,6.23046834228568,6.29245071735816,6.19823750724799,6.29245071735816,2294200.56643064,0.0,1.0
1992-03-09,26.0,26.0,25.25,25.38,351700,6.44616700753791,6.44616700753791,6.26021988232047,6.29245071735816,1418548.41633906,0.0,1.0
1992-03-10,26.25,26.38,26.0,26.0,540800,6.50814938261039,6.54038021764808,6.44616700753791,6.44616700753791,2181265.23615628,0.0,1.0
1992-03-11,26.75,26.75,26.13,26.38,591300,6.63211413275535,6.63211413275535,6.4783978425756,6.54038021764808,2384952.1711154,0.0,1.0
1992-03-12,27.0,27.13,26.63,26.63,488200,6.69409650782783,6.72632734286552,6.60236259272056,6.60236259272056,1969108.15142658,0.0,1.0
1992-03-13,27.13,27.25,27.0,27.25,144500,6.72632734286552,6.75607888290031,6.69409650782783,6.75607888290031,582826.972308769,0.0,1.0
1992-03-16,27.13,27.13,27.0,27.0,177300,6.72632734286552,6.72632734286552,6.69409650782783,6.69409650782783,715122.644915881,0.0,1.0
1992-03-17,27.25,27.25,27.0,27.13,336400,6.75607888290031,6.75607888290031,6.69409650782783,6.72632734286552,1356837.32515343,0.0,1.0
1992-03-18,27.25,27.25,27.13,27.25,230300,6.75607888290031,6.75607888290031,6.72632734286552,6.75607888290031,928893.091506641,0.0,1.0
1992-03-19,27.13,27.38,27.0,27.25,226800,6.72632734286552,6.788309717938,6.69409650782783,6.75607888290031,914776.175222345,0.0,1.0
1992-03-20,27.0,27.25,26.75,27.13,630700,6.69409650782783,6.75607888290031,6.63211413275535,6.72632734286552,2543868.31443004,0.0,1.0
1992-03-23,26.5,27.0,26.5,26.88,169800,6.57013175768287,6.69409650782783,6.57013175768287,6.66434496779304,684872.110020962,0.0,1.0
1992-03-24,26.63,26.88,26.5,26.75,228000,6.60236259272056,6.66434496779304,6.57013175768287,6.63211413275535,919616.260805532,0.0,1.0
1992-03-25,26.63,26.75,26.63,26.75,195500,6.60236259272056,6.63211413275535,6.60236259272056,6.63211413275535,788530.609594217,0.0,1.0
1992-03-26,26.5,26.88,26.5,26.75,287200,6.57013175768287,6.66434496779304,6.57013175768287,6.63211413275535,1158393.81624276,0.0,1.0
1992-03-27,26.63,26.88,26.5,26.63,141300,6.60236259272056,6.66434496779304,6.57013175768287,6.60236259272056,569920.077420271,0.0,1.0
1992-03-30,27.0,27.0,26.75,26.88,190400,6.69409650782783,6.69409650782783,6.63211413275535,6.66434496779304,767960.245865672,0.0,1.0
1992-03-31,27.0,27.0,26.88,26.88,128900,6.69409650782783,6.69409650782783,6.66434496779304,6.66434496779304,519905.859727338,0.0,1.0
1992-04-01,26.88,27.0,26.75,26.88,144900,6.66434496779304,6.69409650782783,6.63211413275535,6.66434496779304,584440.334169832,0.0,1.0
1992-04-02,26.75,26.88,26.38,26.75,194000,6.63211413275535,6.66434496779304,6.54038021764808,6.63211413275535,782480.502615234,0.0,1.0
1992-04-03,26.75,26.88,26.63,26.75,229000,6.63211413275535,6.66434496779304,6.60236259272056,6.63211413275535,923649.665458188,0.0,1.0
1992-04-06,26.75,26.75,26.63,26.75,118000,6.63211413275535,6.63211413275535,6.60236259272056,6.63211413275535,475941.74901339,0.0,1.0
1992-04-07,26.63,26.88,26.5,26.63,224600,6.60236259272056,6.66434496779304,6.57013175768287,6.60236259272056,905902.684986502,0.0,1.0
1992-04-08,26.25,26.63,26.25,26.63,214400,6.50814938261039,6.60236259272056,6.50814938261039,6.60236259272056,864761.957529413,0.0,1.0
1992-04-09,26.75,27.0,26.38,26.5,238500,6.63211413275535,6.69409650782783,6.54038021764808,6.57013175768287,961967.009658419,0.0,1.0
1992-04-10,26.63,27.0,26.63,27.0,233400,6.60236259272056,6.69409650782783,6.60236259272056,6.69409650782783,941396.645929874,0.0,1.0
1992-04-13,27.13,27.13,26.75,26.88,119800,6.72632734286552,6.72632734286552,6.63211413275535,6.66434496779304,483201.87738817,0.0,1.0
1992-04-14,27.13,27.13,26.88,27.0,226100,6.72632734286552,6.72632734286552,6.66434496779304,6.69409650782783,911952.791965486,0.0,1.0
1992-04-15,27.38,27.5,27.13,27.25,347700,6.788309717938,6.81806125797279,6.72632734286552,6.75607888290031,1402414.79772844,0.0,1.0
1992-04-16,27.38,27.5,27.25,27.38,161400,6.788309717938,6.81806125797279,6.75607888290031,6.788309717938,650991.510938653,0.0,1.0
1992-04-20,27.38,27.38,26.75,27.25,328000,6.788309717938,6.788309717938,6.63211413275535,6.75607888290031,1322956.72607112,0.0,1.0
1992-04-21,26.88,27.25,26.75,27.25,228600,6.66434496779304,6.75607888290031,6.63211413275535,6.75607888290031,922036.303597126,0.0,1.0
1992-04-22,26.88,27.13,26.75,26.88,298800,6.66434496779304,6.72632734286552,6.63211413275535,6.66434496779304,1205181.31021357,0.0,1.0
1992-04-23,27.38,27.5,26.88,27.0,214100,6.788309717938,6.81806125797279,6.66434496779304,6.69409650782783,863551.936133616,0.0,1.0
1992-04-24,27.25,27.5,27.25,27.38,276500,6.75607888290031,6.81806125797279,6.75607888290031,6.788309717938,1115236.38645934,0.0,1.0
1992-04-27,27.25,27.63,27.25,27.38,242500,6.75607888290031,6.85029209301048,6.75607888290031,6.788309717938,978100.628269042,0.0,1.0
1992-04-28,27.75,27.88,27.38,27.38,387300,6.88004363304527,6.91227446808296,6.788309717938,6.788309717938,1562137.62197361,0.0,1.0
1992-04-29,27.63,27.75,27.5,27.75,145200,6.85029209301048,6.88004363304527,6.81806125797279,6.88004363304527,585650.355565628,0.0,1.0
1992-04-30,28.0,28.13,27.63,27.75,394000,6.94202600811775,6.97425684315544,6.85029209301048,6.88004363304527,1589161.4331464,0.0,1.0
1992-05-01,27.88,28.13,27.75,27.88,459300,6.91227446808296,6.97425684315544,6.88004363304527,6.91227446808296,1852542.75696483,0.0,1.0
1992-05-04,28.5,28.5,27.88,28.0,527100,7.06599075826271,7.06599075826271,6.91227446808296,6.94202600811775,2126007.5924149,0.0,1.0
1992-05-05,28.38,28.5,28.25,28.5,734200,7.03623921822792,7.06599075826271,7.00400838319023,7.06599075826271,2961325.69597992,0.0,1.0
1992-05-06,28.25,28.5,28.13,28.5,547900,7.00400838319023,7.06599075826271,6.97425684315544,7.06599075826271,2209902.40919014,0.0,1.0
1992-05-07,27.38,27.75,27.25,27.63,477800,6.788309717938,6.88004363304527,6.75607888290031,6.85029209301048,1927160.74303896,0.0,1.0
1992-05-08,27.5,27.5,27.13,27.13,427000,6.81806125797279,6.81806125797279,6.72632734286552,6.72632734286552,1722263.78668405,0.0,1.0
1992-05-11,27.75,27.88,27.25,27.5,317800,6.88004363304527,6.91227446808296,6.75607888290031,6.81806125797279,1281815.99861403,0.0,1.0
1992-05-12,27.63,27.88,27.63,27.63,165100,6.85029209301048,6.91227446808296,6.85029209301048,6.85029209301048,665915.10815348,0.0,1.0
1992-05-13,27.63,27.88,27.63,27.75,117500,6.85029209301048,6.91227446808296,6.85029209301048,6.88004363304527,473925.046687061,0.0,1.0
1992-05-14,27.5,27.75,27.5,27.63,241600,6.81806125797279,6.88004363304527,6.81806125797279,6.85029209301048,974470.564081652,0.0,1.0
1992-05-15,27.75,27.88,27.5,27.5,339400,6.88004363304527,6.91227446808296,6.81806125797279,6.81806125797279,1368937.53911139,0.0,1.0
1992-05-18,27.75,27.88,27.63,27.75,170000,6.88004363304527,6.91227446808296,6.85029209301048,6.88004363304527,685678.790951493,0.0,1.0
1992-05-19,28.25,28.25,27.63,27.75,288600,7.00400838319023,7.00400838319023,6.85029209301048,6.88004363304527,1164040.58275648,0.0,1.0
1992-05-20,28.38,28.63,28.13,28.13,216900,7.03623921822792,7.0982215933004,6.97425684315544,6.97425684315544,874845.469161052,0.0,1.0
1992-05-21,27.88,28.25,27.88,28.25,198500,6.91227446808296,7.00400838319023,6.91227446808296,7.00400838319023,800630.823552185,0.0,1.0
1992-05-22,28.13,28.25,27.75,27.88,305700,6.97425684315544,7.00400838319023,6.88004363304527,6.91227446808296,1233011.80231689,0.0,1.0
1992-05-26,28.13,28.13,28.0,28.0,129500,6.97425684315544,6.97425684315544,6.94202600811775,6.94202600811775,522325.902518932,0.0,1.0
1992-05-27,28.13,28.25,28.0,28.13,191000,6.97425684315544,7.00400838319023,6.94202600811775,6.97425684315544,770380.288657266,0.0,1.0
1992-05-28,28.38,28.38,28.13,28.13,104500,7.03623921822792,7.03623921822792,6.97425684315544,6.97425684315544,421490.786202535,0.0,1.0
1992-05-29,28.38,28.75,28.25,28.25,126800,7.03623921822792,7.12797313333519,7.00400838319023,7.00400838319023,511435.709956761,0.0,1.0
1992-06-01,28.13,28.25,28.0,28.25,119500,6.97425684315544,7.00400838319023,6.94202600811775,7.00400838319023,481991.855992373,0.0,1.0
1992-06-02,28.13,28.25,28.0,28.25,162000,6.97425684315544,7.00400838319023,6.94202600811775,7.00400838319023,653411.553730246,0.0,1.0
1992-06-03,28.38,28.38,28.13,28.25,157600,7.03623921822792,7.03623921822792,6.97425684315544,7.00400838319023,635664.573258561,0.0,1.0
1992-06-04,28.38,28.5,28.25,28.38,130100,7.03623921822792,7.06599075826271,7.00400838319023,7.03623921822792,524745.945310525,0.0,1.0
1992-06-05,28.5,28.5,28.25,28.38,209300,7.06599075826271,7.06599075826271,7.00400838319023,7.03623921822792,844191.593800868,0.0,1.0
1992-06-08,28.63,28.63,28.38,28.38,309600,7.0982215933004,7.0982215933004,7.03623921822792,7.03623921822792,1248742.08046225,0.0,1.0
1992-06-09,28.63,28.63,28.38,28.5,203900,7.0982215933004,7.0982215933004,7.03623921822792,7.06599075826271,822411.208676526,0.0,1.0
1992-06-10,28.5,28.75,28.5,28.63,241700,7.06599075826271,7.12797313333519,7.06599075826271,7.0982215933004,974873.904546917,0.0,1.0
1992-06-11,28.5,28.75,28.5,28.63,272700,7.06599075826271,7.12797313333519,7.06599075826271,7.0982215933004,1099909.44877925,0.0,1.0
1992-06-12,28.75,28.75,28.38,28.63,356600,7.12797313333519,7.12797313333519,7.03623921822792,7.0982215933004,1438312.09913707,0.0,1.0
1992-06-15,28.38,28.75,28.13,28.63,200200,7.03623921822792,7.12797313333519,6.97425684315544,7.0982215933004,807487.6114617,0.0,1.0
1992-06-16,28.38,28.75,28.38,28.75,211000,7.03623921822792,7.12797313333519,7.03623921822792,7.12797313333519,851048.381710383,0.0,1.0
1992-06-17,28.25,28.5,28.13,28.38,236100,7.00400838319023,7.06599075826271,6.97425684315544,7.03623921822792,952286.838492045,0.0,1.0
1992-06-18,28.13,28.13,27.75,28.13,211400,6.97425684315544,6.97425684315544,6.88004363304527,6.97425684315544,852661.743571445,0.0,1.0
1992-06-19,28.25,28.5,27.88,27.88,363700,7.00400838319023,7.06599075826271,6.91227446808296,6.91227446808296,1466949.27217093,0.0,1.0
1992-06-22,28.13,28.38,28.13,28.38,145700,6.97425684315544,7.03623921822792,6.97425684315544,7.03623921822792,587667.057891956,0.0,1.0
1992-06-23,28.13,28.38,28.13,28.25,169700,6.97425684315544,7.03623921822792,6.97425684315544,7.00400838319023,684468.769555696,0.0,1.0
1992-06-24,27.88,28.13,27.88,28.13,1392200,6.91227446808296,6.97425684315544,6.91227446808296,6.97425684315544,5615305.95742746,0.0,1.0
1992-06-25,27.88,28.13,27.88,27.88,539400,6.91227446808296,6.97425684315544,6.91227446808296,6.91227446808296,2175618.46964256,0.0,1.0
1992-06-26,27.75,28.0,27.63,27.88,285800,6.88004363304527,6.94202600811775,6.85029209301048,6.91227446808296,1152747.04972904,0.0,1.0
1992-06-29,27.88,27.88,27.63,27.63,304400,6.91227446808296,6.91227446808296,6.85029209301048,6.85029209301048,1227768.37626844,0.0,1.0
1992-06-30,28.0,28.0,27.63,27.88,296900,6.94202600811775,6.94202600811775,6.85029209301048,6.91227446808296,1197517.84137352,0.0,1.0
1992-07-01,28.13,28.13,27.75,27.75,280900,6.97425684315544,6.97425684315544,6.88004363304527,6.88004363304527,1132983.36693103,0.0,1.0
1992-07-02,28.38,28.5,28.13,28.25,466200,7.03623921822792,7.06599075826271,6.97425684315544,7.00400838319023,1880373.24906815,0.0,1.0
1992-07-06,28.88,29.0,28.38,28.5,873700,7.16020396837288,7.18995550840767,7.03623921822792,7.06599075826271,3523985.64502541,0.0,1.0
1992-07-07,29.38,29.63,28.88,29.0,838400,7.28416871851784,7.34615109359032,7.16020396837288,7.18995550840767,3381606.46078666,0.0,1.0
1992-07-08,29.5,29.5,29.25,29.38,531600,7.31392025855263,7.31392025855263,7.25193788348015,7.28416871851784,2144157.91335185,0.0,1.0
1992-07-09,29.63,29.75,29.38,29.5,528900,7.34615109359032,7.37590263362511,7.28416871851784,7.31392025855263,2133267.72078968,0.0,1.0
1992-07-10,29.63,29.75,29.25,29.63,200800,7.34615109359032,7.37590263362511,7.25193788348015,7.34615109359032,809907.654253293,0.0,1.0
1992-07-13,29.75,29.75,29.5,29.75,269600,7.37590263362511,7.37590263362511,7.31392025855263,7.37590263362511,1087405.89435602,0.0,1.0
1992-07-14,29.63,29.75,29.5,29.63,158400,7.34615109359032,7.37590263362511,7.31392025855263,7.34615109359032,638891.296980685,0.0,1.0
1992-07-15,30.0,30.0,29.5,29.63,510900,7.43788500869759,7.43788500869759,7.31392025855263,7.34615109359032,2060666.43704187,0.0,1.0
1992-07-16,30.13,30.25,29.88,30.0,255100,7.47011584373528,7.49986738377007,7.4081334686628,7.43788500869759,1028921.52689251,0.0,1.0
1992-07-17,29.88,30.13,29.63,30.0,322000,7.4081334686628,7.47011584373528,7.34615109359032,7.43788500869759,1298756.29815518,0.0,1.0
1992-07-20,30.13,30.13,29.63,29.75,420100,7.47011584373528,7.47011584373528,7.34615109359032,7.37590263362511,1694433.29458072,0.0,1.0
1992-07-21,30.0,30.13,30.0,30.13,253700,7.43788500869759,7.47011584373528,7.43788500869759,7.47011584373528,1023274.76037879,0.0,1.0
1992-07-22,30.0,30.13,29.88,29.88,151300,7.43788500869759,7.47011584373528,7.4081334686628,7.4081334686628,610254.123946829,0.0,1.0
1992-07-23,30.25,30.25,29.88,29.88,232100,7.49986738377007,7.49986738377007,7.4081334686628,7.4081334686628,936153.219881421,0.0,1.0
1992-07-24,30.0,30.25,29.88,30.25,321400,7.43788500869759,7.49986738377007,7.4081334686628,7.49986738377007,1296336.25536359,0.0,1.0
1992-07-27,30.13,30.13,29.88,30.0,229300,7.47011584373528,7.47011584373528,7.4081334686628,7.43788500869759,924859.686853985,0.0,1.0
1992-07-28,30.63,30.63,30.0,30.13,399000,7.59408059388024,7.59408059388024,7.43788500869759,7.47011584373528,1609328.45640968,0.0,1.0
1992-07-29,30.88,31.0,30.63,30.63,808600,7.65606296895272,7.68581450898751,7.59408059388024,7.59408059388024,3261411.00213751,0.0,1.0
1992-07-30,30.88,30.88,30.63,30.88,273400,7.65606296895272,7.65606296895272,7.59408059388024,7.65606296895272,1102732.83203611,0.0,1.0
1992-07-31,31.25,31.38,30.75,30.88,222200,7.74779688405999,7.78002771909768,7.62383213391503,7.65606296895272,896222.513820128,0.0,1.0
1992-08-03,31.25,31.38,31.13,31.13,168100,7.74779688405999,7.78002771909768,7.7180453440252,7.7180453440252,678015.322111447,0.0,1.0
1992-08-04,31.25,31.38,31.0,31.13,320800,7.74779688405999,7.78002771909768,7.68581450898751,7.7180453440252,1293916.21257199,0.0,1.0
1992-08-05,30.75,31.25,30.75,31.13,277600,7.62383213391503,7.74779688405999,7.62383213391503,7.7180453440252,1119673.13157726,0.0,1.0
1992-08-06,30.75,30.88,30.63,30.75,144100,7.62383213391503,7.65606296895272,7.59408059388024,7.62383213391503,581213.610447707,0.0,1.0
1992-08-07,31.0,31.13,30.88,30.88,221600,7.68581450898751,7.7180453440252,7.65606296895272,7.65606296895272,893802.471028535,0.0,1.0
1992-08-10,31.25,31.25,30.88,30.88,231300,7.74779688405999,7.74779688405999,7.65606296895272,7.65606296895272,932926.496159296,0.0,1.0
1992-08-11,31.0,31.25,30.75,31.25,362600,7.68581450898751,7.74779688405999,7.62383213391503,7.74779688405999,1462512.52705301,0.0,1.0
1992-08-12,30.75,31.0,30.5,31.0,510100,7.62383213391503,7.68581450898751,7.56184975884255,7.68581450898751,2057439.71331975,0.0,1.0
1992-08-13,30.38,30.5,30.13,30.25,998200,7.53209821880776,7.56184975884255,7.47011584373528,7.49986738377007,4026144.52428106,0.0,1.0
1992-08-14,30.38,30.5,30.25,30.25,359800,7.53209821880776,7.56184975884255,7.49986738377007,7.49986738377007,1451218.99402557,0.0,1.0
1992-08-17,30.13,31.25,30.13,30.25,244700,7.47011584373528,7.74779688405999,7.47011584373528,7.49986738377007,986974.118504885,0.0,1.0
1992-08-18,30.38,30.38,30.0,30.25,326300,7.53209821880776,7.53209821880776,7.43788500869759,7.49986738377007,1316099.9381616,0.0,1.0
1992-08-19,30.63,30.75,30.25,30.38,247900,7.59408059388024,7.62383213391503,7.49986738377007,7.53209821880776,999881.013393383,0.0,1.0
1992-08-20,30.5,30.75,30.38,30.75,341600,7.56184975884255,7.62383213391503,7.53209821880776,7.62383213391503,1377811.02934724,0.0,1.0
1992-08-21,30.75,30.75,30.38,30.63,468000,7.62383213391503,7.62383213391503,7.53209821880776,7.59408059388024,1887633.37744293,0.0,1.0
1992-08-24,30.13,30.63,30.13,30.5,246100,7.47011584373528,7.59408059388024,7.47011584373528,7.56184975884255,992620.885018603,0.0,1.0
1992-08-25,30.13,30.25,30.0,30.25,359300,7.47011584373528,7.49986738377007,7.43788500869759,7.49986738377007,1449202.29169924,0.0,1.0
1992-08-26,30.38,30.38,30.13,30.13,170700,7.53209821880776,7.53209821880776,7.47011584373528,7.47011584373528,688502.174208352,0.0,1.0
1992-08-27,30.75,30.75,30.38,30.5,171900,7.62383213391503,7.62383213391503,7.53209821880776,7.56184975884255,693342.259791539,0.0,1.0
1992-08-28,30.88,31.0,30.63,31.0,225700,7.65606296895272,7.68581450898751,7.59408059388024,7.68581450898751,910339.430104423,0.0,1.0
1992-08-31,30.88,31.0,30.75,31.0,170700,7.65606296895272,7.68581450898751,7.62383213391503,7.68581450898751,688502.174208352,0.0,1.0
1992-09-01,30.75,30.88,30.63,30.88,120900,7.62383213391503,7.65606296895272,7.59408059388024,7.65606296895272,487638.622506091,0.0,1.0
1992-09-02,30.88,30.88,30.63,30.75,104800,7.65606296895272,7.65606296895272,7.59408059388024,7.62383213391503,422700.807598332,0.0,1.0
1992-09-03,30.75,30.88,30.63,30.88,134900,7.62383213391503,7.65606296895272,7.59408059388024,7.65606296895272,544106.287643273,0.0,1.0
1992-09-04,30.75,31.0,30.75,30.88,211000,7.62383213391503,7.68581450898751,7.62383213391503,7.65606296895272,851048.381710383,0.0,1.0
1992-09-08,30.88,30.88,30.63,30.88,165800,7.65606296895272,7.65606296895272,7.59408059388024,7.65606296895272,668738.491410339,0.0,1.0
1992-09-09,31.0,31.0,30.75,30.75,370700,7.68581450898751,7.68581450898751,7.62383213391503,7.62383213391503,1495183.10473952,0.0,1.0
1992-09-10,30.88,31.0,30.88,31.0,223800,7.65606296895272,7.68581450898751,7.65606296895272,7.68581450898751,902675.961264377,0.0,1.0
1992-09-11,30.88,31.0,30.88,31.0,184700,7.65606296895272,7.68581450898751,7.65606296895272,7.68581450898751,744969.839345534,0.0,1.0
1992-09-14,30.75,31.13,30.75,31.0,384500,7.62383213391503,7.7180453440252,7.62383213391503,7.68581450898751,1550844.08894617,0.0,1.0
1992-09-15,30.25,30.75,30.13,30.75,495400,7.49986738377007,7.62383213391503,7.47011584373528,7.62383213391503,1998148.6649257,0.0,1.0
1992-09-16,30.13,30.38,30.0,30.13,533000,7.47011584373528,7.53209821880776,7.43788500869759,7.47011584373528,2149804.67986556,0.0,1.0
1992-09-17,30.0,30.25,29.88,30.13,241200,7.43788500869759,7.49986738377007,7.4081334686628,7.47011584373528,972857.202220589,0.0,1.0
1992-09-18,30.63,30.63,29.88,30.0,474300,7.59408059388024,7.59408059388024,7.4081334686628,7.43788500869759,1913043.82675467,0.0,1.0
1992-09-21,30.88,30.88,30.5,30.63,171100,7.65606296895272,7.65606296895272,7.56184975884255,7.59408059388024,690115.536069414,0.0,1.0
1992-09-22,30.63,30.88,30.63,30.75,233200,7.59408059388024,7.65606296895272,7.59408059388024,7.62383213391503,940589.964999342,0.0,1.0
1992-09-23,30.38,30.75,30.25,30.75,227000,7.53209821880776,7.62383213391503,7.49986738377007,7.62383213391503,915582.856152876,0.0,1.0
1992-09-24,30.75,30.75,30.5,30.5,180400,7.62383213391503,7.62383213391503,7.56184975884255,7.56184975884255,727626.199339114,0.0,1.0
1992-09-25,31.0,31.0,30.63,30.63,209100,7.68581450898751,7.68581450898751,7.59408059388024,7.59408059388024,843384.912870337,0.0,1.0
1992-09-28,31.63,31.63,30.88,31.0,335700,7.84201009417016,7.84201009417016,7.65606296895272,7.68581450898751,1354013.94189657,0.0,1.0
1992-09-29,31.38,31.5,31.13,31.38,320100,7.78002771909768,7.80977925913247,7.7180453440252,7.78002771909768,1291092.82931514,0.0,1.0
1992-09-30,31.38,31.38,31.13,31.25,281100,7.78002771909768,7.78002771909768,7.7180453440252,7.74779688405999,1133790.04786156,0.0,1.0
1992-10-01,31.25,31.5,31.13,31.38,222900,7.74779688405999,7.80977925913247,7.7180453440252,7.78002771909768,899045.897076987,0.0,1.0
1992-10-02,30.88,31.25,30.75,31.25,139800,7.65606296895272,7.74779688405999,7.62383213391503,7.74779688405999,563869.970441287,0.0,1.0
1992-10-05,30.75,31.0,30.25,30.88,234700,7.62383213391503,7.68581450898751,7.49986738377007,7.65606296895272,946640.071978326,0.0,1.0
1992-10-06,30.5,30.88,30.5,30.63,113200,7.56184975884255,7.65606296895272,7.56184975884255,7.59408059388024,456581.406680641,0.0,1.0
1992-10-07,30.5,30.63,30.38,30.5,185700,7.56184975884255,7.59408059388024,7.53209821880776,7.56184975884255,749003.24399819,0.0,1.0
1992-10-08,30.88,31.0,30.38,30.5,252800,7.65606296895272,7.68581450898751,7.53209821880776,7.56184975884255,1019644.6961914,0.0,1.0
1992-10-09,30.75,31.0,30.63,30.88,287100,7.62383213391503,7.68581450898751,7.59408059388024,7.65606296895272,1157990.47577749,0.0,1.0
1992-10-12,31.0,31.0,30.63,30.75,115400,7.68581450898751,7.68581450898751,7.59408059388024,7.62383213391503,465454.896916484,0.0,1.0
1992-10-13,31.0,31.0,30.88,30.88,143100,7.68581450898751,7.68581450898751,7.65606296895272,7.65606296895272,577180.205795051,0.0,1.0
1992-10-14,30.75,31.0,30.5,31.0,241400,7.62383213391503,7.68581450898751,7.56184975884255,7.68581450898751,973663.88315112,0.0,1.0
1992-10-15,30.75,30.88,30.63,30.63,83300,7.62383213391503,7.65606296895272,7.59408059388024,7.59408059388024,335982.607566232,0.0,1.0
1992-10-16,30.63,31.0,30.5,30.75,222000,7.59408059388024,7.68581450898751,7.56184975884255,7.62383213391503,895415.832889597,0.0,1.0
1992-10-19,31.0,31.0,30.5,30.5,227300,7.68581450898751,7.68581450898751,7.56184975884255,7.56184975884255,916792.877548673,0.0,1.0
1992-10-20,31.13,31.25,30.88,31.0,150200,7.7180453440252,7.74779688405999,7.65606296895272,7.68581450898751,605817.378828907,0.0,1.0
1992-10-21,30.88,31.25,30.75,31.13,391500,7.65606296895272,7.74779688405999,7.62383213391503,7.7180453440252,1579077.92151476,0.0,1.0
1992-10-22,30.63,30.88,30.63,30.75,128800,7.59408059388024,7.65606296895272,7.59408059388024,7.62383213391503,519502.519262072,0.0,1.0
1992-10-23,30.63,30.75,30.5,30.63,114900,7.59408059388024,7.62383213391503,7.56184975884255,7.59408059388024,463438.194590156,0.0,1.0
1992-10-26,31.13,31.13,30.63,30.63,106300,7.7180453440252,7.7180453440252,7.59408059388024,7.59408059388024,428750.914577316,0.0,1.0
1992-10-27,31.25,31.38,30.75,30.88,418300,7.74779688405999,7.78002771909768,7.62383213391503,7.65606296895272,1687173.16620594,0.0,1.0
1992-10-28,31.25,31.25,31.0,31.13,448600,7.74779688405999,7.74779688405999,7.68581450898751,7.7180453440252,1809385.32718141,0.0,1.0
1992-10-29,31.63,31.63,31.25,31.38,265400,7.84201009417016,7.84201009417016,7.74779688405999,7.78002771909768,1070465.59481486,0.0,1.0
1992-10-30,31.25,31.63,31.13,31.63,173000,7.74779688405999,7.84201009417016,7.7180453440252,7.84201009417016,697779.004909461,0.0,1.0
1992-11-02,31.38,31.38,31.13,31.38,131300,7.78002771909768,7.78002771909768,7.7180453440252,7.78002771909768,529586.030893712,0.0,1.0
1992-11-03,31.25,31.5,31.13,31.25,340100,7.74779688405999,7.80977925913247,7.7180453440252,7.74779688405999,1371760.92236825,0.0,1.0
1992-11-04,31.38,31.38,31.13,31.13,207000,7.78002771909768,7.78002771909768,7.7180453440252,7.7180453440252,834914.763099759,0.0,1.0
1992-11-05,31.38,31.38,31.13,31.25,120300,7.78002771909768,7.78002771909768,7.7180453440252,7.74779688405999,485218.579714498,0.0,1.0
1992-11-06,31.5,31.5,31.13,31.25,447200,7.80977925913247,7.80977925913247,7.7180453440252,7.74779688405999,1803738.56066769,0.0,1.0
1992-11-09,31.5,31.5,31.38,31.38,663700,7.80977925913247,7.80977925913247,7.78002771909768,7.78002771909768,2676970.66796768,0.0,1.0
1992-11-10,31.5,31.5,31.25,31.38,663800,7.80977925913247,7.80977925913247,7.74779688405999,7.78002771909768,2677374.00843295,0.0,1.0
1992-11-11,31.5,31.5,31.38,31.38,581200,7.80977925913247,7.80977925913247,7.78002771909768,7.78002771909768,2344214.78412358,0.0,1.0
1992-11-12,30.88,31.13,30.75,30.88,1732100,7.65606296895272,7.7180453440252,7.62383213391503,7.65606296895272,6986260.19886518,0.0,1.0
1992-11-13,31.0,31.0,30.75,30.88,1021000,7.68581450898751,7.68581450898751,7.62383213391503,7.65606296895272,4118106.15036161,0.0,1.0
1992-11-16,31.13,31.25,30.88,30.88,530700,7.7180453440252,7.74779688405999,7.65606296895272,7.65606296895272,2140527.84916446,0.0,1.0
1992-11-17,31.25,31.25,31.0,31.13,237700,7.74779688405999,7.74779688405999,7.68581450898751,7.7180453440252,958740.285936294,0.0,1.0
1992-11-18,31.25,31.5,31.13,31.25,282600,7.74779688405999,7.80977925913247,7.7180453440252,7.74779688405999,1139840.15484054,0.0,1.0
1992-11-19,31.38,31.38,31.13,31.25,232200,7.78002771909768,7.78002771909768,7.7180453440252,7.74779688405999,936556.560346687,0.0,1.0
1992-11-20,31.5,31.63,31.38,31.5,537700,7.80977925913247,7.84201009417016,7.78002771909768,7.80977925913247,2168761.68173305,0.0,1.0
1992-11-23,31.63,31.75,31.5,31.5,203800,7.84201009417016,7.87176163420495,7.80977925913247,7.80977925913247,822007.868211261,0.0,1.0
1992-11-24,31.38,31.88,31.38,31.63,327000,7.78002771909768,7.90399246924264,7.78002771909768,7.84201009417016,1318923.32141846,0.0,1.0
1992-11-25,31.38,31.5,31.25,31.38,212700,7.78002771909768,7.80977925913247,7.74779688405999,7.78002771909768,857905.169619898,0.0,1.0
1992-11-27,31.38,31.63,31.38,31.5,69200,7.78002771909768,7.84201009417016,7.78002771909768,7.80977925913247,279111.601963784,0.0,1.0
1992-11-30,31.5,31.5,31.38,31.38,268400,7.80977925913247,7.80977925913247,7.78002771909768,7.78002771909768,1082565.80877283,0.0,1.0
1992-12-01,31.5,31.63,31.38,31.38,661800,7.80977925913247,7.84201009417016,7.78002771909768,7.78002771909768,2669307.19912764,0.0,1.0
1992-12-02,31.63,31.63,31.5,31.5,156900,7.84201009417016,7.84201009417016,7.80977925913247,7.80977925913247,632841.190001702,0.0,1.0
1992-12-03,31.5,31.75,31.5,31.75,312200,7.80977925913247,7.87176163420495,7.80977925913247,7.87176163420495,1259228.93255915,0.0,1.0
1992-12-04,31.25,31.63,31.25,31.5,242300,7.74779688405999,7.84201009417016,7.74779688405999,7.80977925913247,977293.947338511,0.0,1.0
1992-12-07,31.13,31.25,31.0,31.13,175600,7.7180453440252,7.74779688405999,7.68581450898751,7.7180453440252,708265.857006366,0.0,1.0
1992-12-08,31.13,31.25,31.13,31.13,109000,7.7180453440252,7.74779688405999,7.7180453440252,7.7180453440252,439641.107139487,0.0,1.0
1992-12-09,31.38,31.38,31.0,31.13,237100,7.78002771909768,7.78002771909768,7.68581450898751,7.7180453440252,956320.2431447,0.0,1.0
1992-12-10,31.38,31.5,31.25,31.25,272000,7.78002771909768,7.80977925913247,7.74779688405999,7.74779688405999,1097086.06552239,0.0,1.0
1992-12-11,31.5,31.5,31.25,31.25,302900,7.80977925913247,7.80977925913247,7.74779688405999,7.74779688405999,1221718.26928945,0.0,1.0
1992-12-14,31.63,31.75,31.38,31.5,142100,7.84201009417016,7.87176163420495,7.78002771909768,7.80977925913247,573146.801142395,0.0,1.0
1992-12-15,31.88,32.0,31.38,31.5,263300,7.90399246924264,7.93374400927743,7.78002771909768,7.80977925913247,1061995.44504428,0.0,1.0
1992-12-16,31.88,32.13,31.75,32.0,203600,7.90399246924264,7.96597484431512,7.87176163420495,7.93374400927743,821201.187280729,0.0,1.0
1992-12-17,31.88,31.88,31.75,31.75,106000,7.90399246924264,7.90399246924264,7.87176163420495,7.87176163420495,427540.893181519,0.0,1.0
1992-12-18,32.25,32.25,31.75,32.0,549200,7.99572638434991,7.99572638434991,7.87176163420495,7.93374400927743,2215145.83523859,0.0,1.0
1992-12-21,32.25,32.38,32.13,32.13,130300,7.99572638434991,8.0279572193876,7.96597484431512,7.96597484431512,525552.626241056,0.0,1.0
1992-12-22,32.38,32.5,32.13,32.25,310900,8.0279572193876,8.05770875942239,7.96597484431512,7.99572638434991,1253985.5065107,0.0,1.0
1992-12-23,32.75,32.75,32.38,32.38,307300,8.11969113449487,8.11969113449487,8.0279572193876,8.0279572193876,1239465.24976114,0.0,1.0
1992-12-24,32.63,32.88,32.63,32.88,130900,8.08993959446008,8.15192196953256,8.08993959446008,8.15192196953256,527972.66903265,0.0,1.0
1992-12-28,32.5,32.63,32.5,32.63,152300,8.05770875942239,8.08993959446008,8.05770875942239,8.08993959446008,614287.528599485,0.0,1.0
1992-12-29,32.75,32.88,32.63,32.75,433000,8.11969113449487,8.15192196953256,8.08993959446008,8.11969113449487,1746464.21459998,0.0,1.0
1992-12-30,32.75,32.88,32.63,32.88,664900,8.11969113449487,8.15192196953256,8.08993959446008,8.15192196953256,2681810.75355087,0.0,1.0
1992-12-31,32.63,32.88,32.63,32.88,238900,8.08993959446008,8.15192196953256,8.08993959446008,8.15192196953256,963580.37151948,0.0,1.0
1993-01-04,32.63,32.75,32.5,32.75,130800,8.08993959446008,8.11969113449487,8.05770875942239,8.11969113449487,527569.328567384,0.0,1.0
1993-01-05,32.38,32.75,32.38,32.5,181100,8.0279572193876,8.11969113449487,8.0279572193876,8.05770875942239,730449.582595973,0.0,1.0
1993-01-06,32.38,32.5,32.25,32.38,337100,8.0279572193876,8.05770875942239,7.99572638434991,8.0279572193876,1359660.70841028,0.0,1.0
1993-01-07,32.13,32.5,32.0,32.38,255900,7.96597484431512,8.05770875942239,7.93374400927743,8.0279572193876,1032148.25061463,0.0,1.0
1993-01-08,31.75,32.13,31.63,32.13,230100,7.87176163420495,7.96597484431512,7.84201009417016,7.96597484431512,928086.410576109,0.0,1.0
1993-01-11,32.13,32.13,31.5,31.75,348500,7.96597484431512,7.96597484431512,7.80977925913247,7.87176163420495,1405641.52145056,0.0,1.0
1993-01-12,32.0,32.13,31.88,32.0,87400,7.93374400927743,7.96597484431512,7.90399246924264,7.93374400927743,352519.566642121,0.0,1.0
1993-01-13,32.5,32.63,32.0,32.0,237100,8.05770875942239,8.08993959446008,7.93374400927743,7.93374400927743,956320.2431447,0.0,1.0
1993-01-14,32.63,32.63,32.25,32.5,264600,8.08993959446008,8.08993959446008,7.99572638434991,8.05770875942239,1067238.87109274,0.0,1.0
1993-01-15,32.63,32.88,32.63,32.88,170600,8.08993959446008,8.15192196953256,8.08993959446008,8.15192196953256,688098.833743087,0.0,1.0
1993-01-18,32.63,32.75,32.5,32.63,53700,8.08993959446008,8.11969113449487,8.05770875942239,8.08993959446008,216593.829847619,0.0,1.0
1993-01-19,32.75,32.88,32.5,32.5,141800,8.11969113449487,8.15192196953256,8.05770875942239,8.05770875942239,571936.779746598,0.0,1.0
1993-01-20,32.63,32.75,32.63,32.63,109800,8.08993959446008,8.11969113449487,8.08993959446008,8.08993959446008,442867.830861611,0.0,1.0
1993-01-21,33.0,33.0,32.25,32.5,191500,8.18167350956734,8.18167350956734,7.99572638434991,8.05770875942239,772396.990983595,0.0,1.0
1993-01-22,32.88,33.13,32.75,33.0,371200,8.15192196953256,8.21390434460504,8.11969113449487,8.18167350956734,1497199.80706585,0.0,1.0
1993-01-25,33.13,33.25,32.88,32.88,259700,8.21390434460504,8.24365588463982,8.15192196953256,8.15192196953256,1047475.18829472,0.0,1.0
1993-01-26,32.88,33.38,32.88,33.13,152100,8.15192196953256,8.27588671967752,8.15192196953256,8.21390434460504,613480.847668953,0.0,1.0
1993-01-27,33.0,33.0,32.88,32.88,141300,8.18167350956734,8.18167350956734,8.15192196953256,8.15192196953256,569920.077420271,0.0,1.0
1993-01-28,33.25,33.5,32.75,32.88,393300,8.24365588463982,8.30563825971231,8.11969113449487,8.15192196953256,1586338.04988954,0.0,1.0
1993-01-29,33.63,33.63,33.13,33.13,198000,8.33786909475,8.33786909475,8.21390434460504,8.21390434460504,798614.121225857,0.0,1.0
1993-02-01,34.0,34.0,33.5,33.5,213200,8.42960300985727,8.42960300985727,8.30563825971231,8.30563825971231,859921.871946225,0.0,1.0
1993-02-02,34.0,34.0,33.75,33.88,565800,8.42960300985727,8.42960300985727,8.36762063478479,8.39985146982248,2282100.35247268,0.0,1.0
1993-02-03,34.38,34.5,34.13,34.13,276900,8.52381621996743,8.55356776000223,8.46183384489496,8.46183384489496,1116849.7483204,0.0,1.0
1993-02-04,35.0,35.25,34.38,34.38,341900,8.67753251014718,8.73951488521966,8.52381621996743,8.52381621996743,1379021.05074303,0.0,1.0
1993-02-05,34.88,34.88,34.5,34.75,244300,8.64778097011239,8.64778097011239,8.55356776000223,8.6155501350747,985360.756643823,0.0,1.0
1993-02-08,34.5,34.88,34.5,34.88,184600,8.55356776000223,8.64778097011239,8.55356776000223,8.64778097011239,744566.498880268,0.0,1.0
1993-02-09,34.75,34.88,34.38,34.5,851000,8.6155501350747,8.64778097011239,8.52381621996743,8.55356776000223,3432427.35941012,0.0,1.0
1993-02-10,34.5,34.5,34.0,34.25,819200,8.55356776000223,8.55356776000223,8.42960300985727,8.49158538492975,3304165.09145567,0.0,1.0
1993-02-11,34.5,34.75,34.38,34.38,621500,8.55356776000223,8.6155501350747,8.52381621996743,8.52381621996743,2506760.99162561,0.0,1.0
1993-02-12,34.25,34.5,34.13,34.38,136800,8.49158538492975,8.55356776000223,8.46183384489496,8.52381621996743,551769.756483319,0.0,1.0
1993-02-16,34.13,34.63,34.13,34.5,231100,8.46183384489496,8.58579859503991,8.46183384489496,8.55356776000223,932119.815228765,0.0,1.0
1993-02-17,34.5,34.5,33.88,34.13,304100,8.55356776000223,8.55356776000223,8.39985146982248,8.46183384489496,1226558.35487264,0.0,1.0
1993-02-18,34.0,34.63,33.75,34.38,379400,8.42960300985727,8.58579859503991,8.36762063478479,8.52381621996743,1530273.72521763,0.0,1.0
1993-02-19,34.5,34.5,34.0,34.25,386100,8.55356776000223,8.55356776000223,8.42960300985727,8.49158538492975,1557297.53639042,0.0,1.0
1993-02-22,35.5,35.63,34.38,34.38,418200,8.80149726029214,8.83372809532984,8.52381621996743,8.52381621996743,1686769.82574067,0.0,1.0
1993-02-23,35.25,35.63,35.25,35.63,263800,8.73951488521966,8.83372809532984,8.73951488521966,8.83372809532984,1064012.14737061,0.0,1.0
1993-02-24,35.38,35.38,34.88,35.38,356900,8.77174572025736,8.77174572025736,8.64778097011239,8.77174572025736,1439522.12053287,0.0,1.0
1993-02-25,35.5,35.5,35.25,35.25,349900,8.80149726029214,8.80149726029214,8.73951488521966,8.73951488521966,1411288.28796428,0.0,1.0
1993-02-26,35.25,35.5,35.0,35.38,314200,8.73951488521966,8.80149726029214,8.67753251014718,8.77174572025736,1267295.74186447,0.0,1.0
1993-03-01,35.0,35.25,35.0,35.13,403400,8.67753251014718,8.73951488521966,8.67753251014718,8.70976334518488,1627075.43688137,0.0,1.0
1993-03-02,35.25,35.25,34.88,35.0,306400,8.73951488521966,8.73951488521966,8.64778097011239,8.67753251014718,1235835.18557375,0.0,1.0
1993-03-03,35.5,35.63,35.13,35.13,187100,8.80149726029214,8.83372809532984,8.70976334518488,8.70976334518488,754650.010511909,0.0,1.0
1993-03-04,35.63,35.75,35.5,35.63,293800,8.83372809532984,8.86347963536462,8.80149726029214,8.83372809532984,1185014.28695029,0.0,1.0
1993-03-05,35.13,35.5,35.13,35.5,220000,8.70976334518488,8.80149726029214,8.70976334518488,8.80149726029214,887349.023584285,0.0,1.0
1993-03-08,35.5,35.5,35.38,35.38,282600,8.80149726029214,8.80149726029214,8.77174572025736,8.77174572025736,1139840.15484054,0.0,1.0
1993-03-09,35.63,35.75,35.38,35.5,222900,8.83372809532984,8.86347963536462,8.77174572025736,8.80149726029214,899045.897076987,0.0,1.0
1993-03-10,35.63,35.75,35.63,35.63,239200,8.83372809532984,8.86347963536462,8.83372809532984,8.83372809532984,964790.392915277,0.0,1.0
1993-03-11,35.75,35.88,35.63,35.63,200600,8.86347963536462,8.89571047040231,8.83372809532984,8.83372809532984,809100.973322763,0.0,1.0
1993-03-12,35.13,35.5,35.0,35.5,317700,8.70976334518488,8.80149726029214,8.67753251014718,8.80149726029214,1281412.65814876,0.0,1.0
1993-03-15,34.88,35.25,34.75,35.13,101200,8.64778097011239,8.73951488521966,8.6155501350747,8.70976334518488,408180.550848772,0.0,1.0
1993-03-16,35.25,35.25,34.88,35.0,269900,8.73951488521966,8.73951488521966,8.64778097011239,8.67753251014718,1088615.91575181,0.0,1.0
1993-03-17,35.0,35.13,34.88,35.0,149400,8.67753251014718,8.70976334518488,8.64778097011239,8.67753251014718,602590.655106783,0.0,1.0
1993-03-18,35.25,35.38,35.0,35.0,425300,8.73951488521966,8.77174572025736,8.67753251014718,8.67753251014718,1715406.99877453,0.0,1.0
1993-03-19,35.0,35.38,35.0,35.38,324800,8.67753251014718,8.77174572025736,8.67753251014718,8.77174572025736,1310049.83118262,0.0,1.0
1993-03-22,35.0,35.0,34.75,35.0,185300,8.67753251014718,8.67753251014718,8.6155501350747,8.67753251014718,747389.882137128,0.0,1.0
1993-03-23,35.13,35.13,34.88,35.13,165300,8.70976334518488,8.70976334518488,8.64778097011239,8.70976334518488,666721.789084011,0.0,1.0
1993-03-24,35.0,35.38,35.0,35.13,372800,8.67753251014718,8.77174572025736,8.67753251014718,8.70976334518488,1503653.2545101,0.0,1.0
1993-03-25,35.25,35.38,35.0,35.13,185700,8.73951488521966,8.77174572025736,8.67753251014718,8.70976334518488,749003.243998191,0.0,1.0
1993-03-26,35.13,35.38,35.0,35.25,236600,8.70976334518488,8.77174572025736,8.67753251014718,8.73951488521966,954303.540818372,0.0,1.0
1993-03-29,35.63,35.63,35.13,35.25,236300,8.83372809532984,8.83372809532984,8.70976334518488,8.73951488521966,953093.519422575,0.0,1.0
1993-03-30,35.63,35.63,35.5,35.63,101100,8.83372809532984,8.83372809532984,8.80149726029214,8.83372809532984,407777.210383506,0.0,1.0
1993-03-31,35.63,35.63,35.5,35.5,260000,8.83372809532984,8.83372809532984,8.80149726029214,8.80149726029214,1048685.20969052,0.0,1.0
1993-04-01,35.25,35.63,35.25,35.5,179200,8.73951488521966,8.83372809532984,8.73951488521966,8.80149726029214,722786.113755928,0.0,1.0
1993-04-02,35.25,35.38,35.13,35.25,161400,8.73951488521966,8.77174572025736,8.70976334518488,8.73951488521966,650991.510938654,0.0,1.0
1993-04-05,35.5,35.5,35.25,35.25,105900,8.80149726029214,8.80149726029214,8.73951488521966,8.73951488521966,427137.552716254,0.0,1.0
1993-04-06,35.63,35.63,35.38,35.5,115400,8.83372809532984,8.83372809532984,8.77174572025736,8.80149726029214,465454.896916484,0.0,1.0
1993-04-07,35.63,35.75,35.5,35.63,128400,8.83372809532984,8.86347963536462,8.80149726029214,8.83372809532984,517889.15740101,0.0,1.0
1993-04-08,35.75,35.75,35.5,35.63,124500,8.86347963536462,8.86347963536462,8.80149726029214,8.83372809532984,502158.879255653,0.0,1.0
1993-04-12,36.38,36.38,36.0,36.0,176900,9.01967522054727,9.01967522054727,8.9254620104371,8.9254620104371,713509.283054819,0.0,1.0
1993-04-13,36.5,36.63,36.13,36.25,280600,9.04942676058206,9.08165759561975,8.95769284547479,8.98744438550958,1131773.34553523,0.0,1.0
1993-04-14,36.5,36.75,36.38,36.5,146800,9.04942676058206,9.11140913565454,9.01967522054727,9.04942676058206,592103.803009878,0.0,1.0
1993-04-15,36.75,36.75,36.5,36.63,118900,9.11140913565454,9.11140913565454,9.04942676058206,9.08165759561975,479571.81320078,0.0,1.0
1993-04-16,37.13,37.38,36.75,36.88,297900,9.20562234576471,9.26760472083719,9.11140913565454,9.14363997069223,1201551.24602618,0.0,1.0
1993-04-19,36.75,37.25,36.63,37.13,250300,9.11140913565454,9.2353738857995,9.08165759561975,9.20562234576471,1009561.18455976,0.0,1.0
1993-04-20,36.0,36.75,35.88,36.75,337200,8.9254620104371,9.11140913565454,8.89571047040231,9.11140913565454,1360064.04887555,0.0,1.0
1993-04-21,35.75,36.0,35.63,36.0,162200,8.86347963536462,8.9254620104371,8.83372809532984,8.9254620104371,654218.234660778,0.0,1.0
1993-04-22,35.38,35.88,35.38,35.5,183500,8.77174572025736,8.89571047040231,8.77174572025736,8.80149726029214,740129.753762347,0.0,1.0
1993-04-23,35.25,35.5,35.13,35.13,151400,8.73951488521966,8.80149726029214,8.70976334518488,8.70976334518488,610657.464412095,0.0,1.0
1993-04-26,35.38,35.5,35.0,35.0,269000,8.77174572025736,8.80149726029214,8.67753251014718,8.67753251014718,1084985.85156442,0.0,1.0
1993-04-27,35.5,35.75,35.25,35.25,152400,8.80149726029214,8.86347963536462,8.73951488521966,8.73951488521966,614690.869064751,0.0,1.0
1993-04-28,35.75,35.75,35.38,35.38,135100,8.86347963536462,8.86347963536462,8.77174572025736,8.77174572025736,544912.968573805,0.0,1.0
1993-04-29,35.63,35.63,35.38,35.63,158600,8.83372809532984,8.83372809532984,8.77174572025736,8.83372809532984,639697.977911216,0.0,1.0
1993-04-30,35.38,35.75,35.13,35.63,153100,8.77174572025736,8.86347963536462,8.70976334518488,8.83372809532984,617514.252321609,0.0,1.0
1993-05-03,35.63,35.75,35.13,35.38,183700,8.83372809532984,8.86347963536462,8.70976334518488,8.77174572025736,740936.434692878,0.0,1.0
1993-05-04,36.0,36.13,35.63,35.63,209000,8.9254620104371,8.95769284547479,8.83372809532984,8.83372809532984,842981.572405072,0.0,1.0
1993-05-05,35.63,36.0,35.63,36.0,172400,8.83372809532984,8.9254620104371,8.83372809532984,8.9254620104371,695358.962117867,0.0,1.0
1993-05-06,35.75,35.88,35.63,35.63,83300,8.86347963536462,8.89571047040231,8.83372809532984,8.83372809532984,335982.607566232,0.0,1.0
1993-05-07,35.75,35.88,35.63,35.63,209200,8.86347963536462,8.89571047040231,8.83372809532984,8.83372809532984,843788.253335603,0.0,1.0
1993-05-10,35.88,36.13,35.75,35.88,160400,8.89571047040231,8.95769284547479,8.86347963536462,8.89571047040231,646958.106285998,0.0,1.0
1993-05-11,36.13,36.13,35.88,36.0,193400,8.95769284547479,8.95769284547479,8.89571047040231,8.9254620104371,780060.459823641,0.0,1.0
1993-05-12,35.75,36.13,35.75,36.13,269800,8.86347963536462,8.95769284547479,8.86347963536462,8.95769284547479,1088212.57528655,0.0,1.0
1993-05-13,33.88,35.0,33.88,35.0,971600,8.39985146982248,8.67753251014718,8.39985146982248,8.67753251014718,3918855.96052042,0.0,1.0
1993-05-14,33.25,33.88,33.13,33.88,642600,8.24365588463982,8.39985146982248,8.21390434460504,8.39985146982248,2591865.82979665,0.0,1.0
1993-05-17,33.38,33.38,33.0,33.25,338900,8.27588671967752,8.27588671967752,8.18167350956734,8.24365588463982,1366920.83678507,0.0,1.0
1993-05-18,33.25,33.63,33.13,33.5,424000,8.24365588463982,8.33786909475,8.21390434460504,8.30563825971231,1710163.57272608,0.0,1.0
1993-05-19,34.0,34.0,32.5,33.13,663600,8.42960300985727,8.42960300985727,8.05770875942239,8.21390434460504,2676567.32750242,0.0,1.0
1993-05-20,33.75,34.0,33.63,33.75,133700,8.36762063478479,8.42960300985727,8.33786909475,8.36762063478479,539266.202060086,0.0,1.0
1993-05-21,33.38,33.75,33.0,33.75,184200,8.27588671967752,8.36762063478479,8.18167350956734,8.36762063478479,742953.137019206,0.0,1.0
1993-05-24,33.5,33.75,33.13,33.25,352700,8.30563825971231,8.36762063478479,8.21390434460504,8.24365588463982,1422581.82099172,0.0,1.0
1993-05-25,33.75,33.75,33.5,33.5,382200,8.36762063478479,8.36762063478479,8.30563825971231,8.30563825971231,1541567.25824506,0.0,1.0
1993-05-26,34.0,34.5,33.63,33.63,404900,8.42960300985727,8.55356776000223,8.33786909475,8.33786909475,1633125.54386035,0.0,1.0
1993-05-27,33.75,34.25,33.75,34.13,150300,8.36762063478479,8.49158538492975,8.36762063478479,8.46183384489496,606220.719294173,0.0,1.0
1993-05-28,34.13,34.13,33.75,33.75,327600,8.46183384489496,8.46183384489496,8.36762063478479,8.36762063478479,1321343.36421005,0.0,1.0
1993-06-01,34.88,35.0,34.38,34.38,224400,8.64778097011239,8.67753251014718,8.52381621996743,8.52381621996743,905096.004055972,0.0,1.0
1993-06-02,34.75,34.88,34.63,34.75,150800,8.6155501350747,8.64778097011239,8.58579859503991,8.6155501350747,608237.421620502,0.0,1.0
1993-06-03,34.75,34.88,34.38,34.75,133300,8.6155501350747,8.64778097011239,8.52381621996743,8.6155501350747,537652.840199024,0.0,1.0
1993-06-04,34.5,34.75,34.38,34.75,134600,8.55356776000223,8.6155501350747,8.52381621996743,8.6155501350747,542896.266247476,0.0,1.0
1993-06-07,34.5,34.63,34.13,34.63,123000,8.55356776000223,8.58579859503991,8.46183384489496,8.58579859503991,496108.772276669,0.0,1.0
1993-06-08,34.88,35.0,34.38,34.38,733000,8.64778097011239,8.67753251014718,8.52381621996743,8.52381621996743,2956485.61039674,0.0,1.0
1993-06-09,34.88,35.0,34.75,35.0,167800,8.64778097011239,8.67753251014718,8.6155501350747,8.67753251014718,676805.300715651,0.0,1.0
1993-06-10,34.63,34.88,34.63,34.75,138800,8.58579859503991,8.64778097011239,8.58579859503991,8.6155501350747,559836.565788632,0.0,1.0
1993-06-11,35.0,35.0,34.75,34.75,241400,8.67753251014718,8.67753251014718,8.6155501350747,8.6155501350747,973663.883151121,0.0,1.0
1993-06-14,34.75,35.0,34.63,35.0,126700,8.6155501350747,8.67753251014718,8.58579859503991,8.67753251014718,511032.369491496,0.0,1.0
1993-06-15,34.75,34.88,34.63,34.75,87200,8.6155501350747,8.64778097011239,8.58579859503991,8.6155501350747,351712.88571159,0.0,1.0
1993-06-16,34.63,34.88,34.5,34.88,187600,8.58579859503991,8.64778097011239,8.55356776000223,8.64778097011239,756666.712838237,0.0,1.0
1993-06-17,34.38,34.63,34.38,34.63,159000,8.52381621996743,8.58579859503991,8.52381621996743,8.58579859503991,641311.33977228,0.0,1.0
1993-06-18,34.63,34.75,34.38,34.5,462900,8.58579859503991,8.6155501350747,8.52381621996743,8.55356776000223,1867063.01371439,0.0,1.0
1993-06-21,34.75,34.75,34.5,34.75,255200,8.6155501350747,8.6155501350747,8.55356776000223,8.6155501350747,1029324.86735777,0.0,1.0
1993-06-22,34.63,34.75,34.38,34.75,479400,8.58579859503991,8.6155501350747,8.52381621996743,8.6155501350747,1933614.19048321,0.0,1.0
1993-06-23,34.75,34.88,34.63,34.75,178100,8.6155501350747,8.64778097011239,8.58579859503991,8.6155501350747,718349.368638006,0.0,1.0
1993-06-24,35.13,35.25,34.63,34.63,257200,8.70976334518488,8.73951488521966,8.58579859503991,8.58579859503991,1037391.67666308,0.0,1.0
1993-06-25,35.38,35.38,35.13,35.38,209500,8.77174572025736,8.77174572025736,8.70976334518488,8.77174572025736,844998.274731399,0.0,1.0
1993-06-28,35.75,36.0,35.38,35.38,154600,8.86347963536462,8.9254620104371,8.77174572025736,8.77174572025736,623564.359300594,0.0,1.0
1993-06-29,35.38,35.75,35.38,35.75,219700,8.77174572025736,8.86347963536462,8.77174572025736,8.86347963536462,886139.002188488,0.0,1.0
1993-06-30,35.5,35.63,35.25,35.38,251300,8.80149726029214,8.83372809532984,8.73951488521966,8.77174572025736,1013594.58921241,0.0,1.0
1993-07-01,35.63,35.75,35.13,35.13,172700,8.83372809532984,8.86347963536462,8.70976334518488,8.70976334518488,696568.983513664,0.0,1.0
1993-07-02,35.63,35.75,35.5,35.63,509400,8.83372809532984,8.86347963536462,8.80149726029214,8.83372809532984,2054616.33006289,0.0,1.0
1993-07-06,35.88,35.88,35.63,35.75,443800,8.89571047040231,8.89571047040231,8.83372809532984,8.86347963536462,1790024.98484866,0.0,1.0
1993-07-07,36.0,36.0,35.88,35.88,286800,8.9254620104371,8.9254620104371,8.89571047040231,8.89571047040231,1156780.4543817,0.0,1.0
1993-07-08,36.25,36.25,35.88,35.88,218400,8.98744438550958,8.98744438550958,8.89571047040231,8.89571047040231,880895.576140037,0.0,1.0
1993-07-09,36.25,36.25,36.0,36.25,305000,8.98744438550958,8.98744438550958,8.9254620104371,8.98744438550958,1230188.41906003,0.0,1.0
1993-07-12,35.75,36.13,35.75,36.13,196800,8.86347963536462,8.95769284547479,8.86347963536462,8.95769284547479,793774.035642671,0.0,1.0
1993-07-13,35.88,36.0,35.75,35.88,254600,8.89571047040231,8.9254620104371,8.86347963536462,8.89571047040231,1026904.82456618,0.0,1.0
1993-07-14,36.0,36.25,35.88,35.88,281900,8.9254620104371,8.98744438550958,8.89571047040231,8.89571047040231,1137016.77158368,0.0,1.0
1993-07-15,36.0,36.13,35.88,36.0,121600,8.9254620104371,8.95769284547479,8.89571047040231,8.9254620104371,490462.005762951,0.0,1.0
1993-07-16,35.75,36.13,35.75,36.0,289400,8.86347963536462,8.95769284547479,8.86347963536462,8.9254620104371,1167267.3064786,0.0,1.0
1993-07-19,35.88,36.0,35.75,35.88,152600,8.89571047040231,8.9254620104371,8.86347963536462,8.89571047040231,615497.549995282,0.0,1.0
1993-07-20,36.13,36.13,35.75,35.88,129600,8.95769284547479,8.95769284547479,8.86347963536462,8.89571047040231,522729.242984198,0.0,1.0
1993-07-21,35.88,36.0,35.75,35.88,241100,8.89571047040231,8.9254620104371,8.86347963536462,8.89571047040231,972453.861755324,0.0,1.0
1993-07-22,36.13,36.13,35.88,36.0,195600,8.95769284547479,8.95769284547479,8.89571047040231,8.9254620104371,788933.950059483,0.0,1.0
1993-07-23,36.0,36.13,35.88,36.0,278800,8.9254620104371,8.95769284547479,8.89571047040231,8.9254620104371,1124513.21716045,0.0,1.0
1993-07-26,36.13,36.13,35.88,36.0,109100,8.95769284547479,8.95769284547479,8.89571047040231,8.9254620104371,440044.447604753,0.0,1.0
1993-07-27,36.0,36.38,35.75,36.0,400200,8.9254620104371,9.01967522054727,8.86347963536462,8.9254620104371,1614168.54199287,0.0,1.0
1993-07-28,35.88,36.25,35.88,36.0,283000,8.89571047040231,8.98744438550958,8.89571047040231,8.9254620104371,1141453.5167016,0.0,1.0
1993-07-29,36.25,36.25,35.75,36.0,228700,8.98744438550958,8.98744438550958,8.86347963536462,8.9254620104371,922439.644062392,0.0,1.0
1993-07-30,36.38,36.63,36.13,36.25,227800,9.01967522054727,9.08165759561975,8.95769284547479,8.98744438550958,918809.579875002,0.0,1.0
1993-08-02,36.75,36.75,36.38,36.38,194200,9.11140913565454,9.11140913565454,9.01967522054727,9.01967522054727,783287.183545765,0.0,1.0
1993-08-03,36.75,36.88,36.63,36.63,289500,9.11140913565454,9.14363997069223,9.08165759561975,9.08165759561975,1167670.64694387,0.0,1.0
1993-08-04,36.75,37.0,36.63,36.75,402800,9.11140913565454,9.17339151072702,9.08165759561975,9.11140913565454,1624655.39408977,0.0,1.0
1993-08-05,37.0,37.0,36.75,36.88,212800,9.17339151072702,9.17339151072702,9.11140913565454,9.14363997069223,858308.510085164,0.0,1.0
1993-08-06,36.75,37.0,36.75,37.0,316200,9.11140913565454,9.17339151072702,9.11140913565454,9.17339151072702,1275362.55116978,0.0,1.0
1993-08-09,37.0,37.13,36.75,36.75,396700,9.17339151072702,9.20562234576471,9.11140913565454,9.11140913565454,1600051.62570857,0.0,1.0
1993-08-10,37.0,37.13,36.88,37.0,126800,9.17339151072702,9.20562234576471,9.14363997069223,9.17339151072702,511435.709956761,0.0,1.0
1993-08-11,37.13,37.13,36.75,36.88,311500,9.20562234576471,9.20562234576471,9.11140913565454,9.14363997069223,1256405.5493023,0.0,1.0
1993-08-12,36.25,36.63,36.25,36.5,2533700,8.98744438550958,9.08165759561975,8.98744438550958,9.04942676058206,10219437.3684341,0.0,1.0
1993-08-13,36.38,36.5,36.0,36.38,857900,9.01967522054727,9.04942676058206,8.9254620104371,9.01967522054727,3460257.85151345,0.0,1.0
1993-08-16,36.5,36.5,36.25,36.25,179000,9.04942676058206,9.04942676058206,8.98744438550958,8.98744438550958,721979.432825396,0.0,1.0
1993-08-17,36.13,36.5,36.13,36.38,443700,8.95769284547479,9.04942676058206,8.95769284547479,9.01967522054727,1789621.6443834,0.0,1.0
1993-08-18,36.13,36.25,35.88,36.25,218900,8.95769284547479,8.98744438550958,8.89571047040231,8.98744438550958,882912.278466365,0.0,1.0
1993-08-19,36.25,36.25,36.0,36.13,94000,8.98744438550958,8.98744438550958,8.9254620104371,8.95769284547479,379140.03734965,0.0,1.0
1993-08-20,36.38,36.38,36.13,36.25,315100,9.01967522054727,9.01967522054727,8.95769284547479,8.98744438550958,1270925.80605186,0.0,1.0
1993-08-23,36.25,36.38,36.25,36.25,186700,8.98744438550958,9.01967522054727,8.98744438550958,8.98744438550958,753036.648650846,0.0,1.0
1993-08-24,36.63,36.63,36.25,36.25,138400,9.08165759561975,9.08165759561975,8.98744438550958,8.98744438550958,558223.203927569,0.0,1.0
1993-08-25,36.5,36.75,36.38,36.63,266000,9.04942676058206,9.11140913565454,9.01967522054727,9.08165759561975,1072885.63760646,0.0,1.0
1993-08-26,36.63,36.63,36.38,36.5,233000,9.08165759561975,9.08165759561975,9.01967522054727,9.04942676058206,939783.284068812,0.0,1.0
1993-08-27,36.63,36.63,36.5,36.63,172600,9.08165759561975,9.08165759561975,9.04942676058206,9.08165759561975,696165.643048399,0.0,1.0
1993-08-30,36.5,36.75,36.5,36.5,208900,9.04942676058206,9.11140913565454,9.04942676058206,9.04942676058206,842578.231939806,0.0,1.0
1993-08-31,36.75,36.88,36.63,36.75,258400,9.11140913565454,9.14363997069223,9.08165759561975,9.11140913565454,1042231.76224627,0.0,1.0
1993-09-01,36.75,36.75,36.38,36.63,291000,9.11140913565454,9.11140913565454,9.01967522054727,9.08165759561975,1173720.75392285,0.0,1.0
1993-09-02,36.5,36.75,36.38,36.63,272700,9.04942676058206,9.11140913565454,9.01967522054727,9.08165759561975,1099909.44877925,0.0,1.0
1993-09-03,36.75,36.88,36.38,36.5,226100,9.11140913565454,9.14363997069223,9.01967522054727,9.04942676058206,911952.791965487,0.0,1.0
1993-09-07,36.63,36.88,36.5,36.63,117400,9.08165759561975,9.14363997069223,9.04942676058206,9.08165759561975,473521.706221796,0.0,1.0
1993-09-08,37.0,37.0,36.63,36.75,193200,9.17339151072702,9.17339151072702,9.08165759561975,9.11140913565454,779253.778893109,0.0,1.0
1993-09-09,37.13,37.25,36.88,36.88,170900,9.20562234576471,9.2353738857995,9.14363997069223,9.14363997069223,689308.855138884,0.0,1.0
1993-09-10,37.75,37.75,37.13,37.13,245800,9.35933863594446,9.35933863594446,9.20562234576471,9.20562234576471,991410.863622807,0.0,1.0
1993-09-13,37.75,37.75,37.63,37.75,201800,9.35933863594446,9.35933863594446,9.32958709590967,9.35933863594446,813941.058905949,0.0,1.0
1993-09-14,37.25,37.75,37.13,37.75,246000,9.2353738857995,9.35933863594446,9.20562234576471,9.35933863594446,992217.544553338,0.0,1.0
1993-09-15,37.25,37.25,36.63,37.0,218500,9.2353738857995,9.2353738857995,9.08165759561975,9.17339151072702,881298.916605302,0.0,1.0
1993-09-16,37.38,37.5,37.25,37.38,213600,9.26760472083719,9.29735626087198,9.2353738857995,9.26760472083719,861535.233807289,0.0,1.0
1993-09-17,37.5,37.5,36.75,36.75,633400,9.29735626087198,9.29735626087198,9.11140913565454,9.11140913565454,2554758.50699221,0.0,1.0
1993-09-20,37.25,37.63,37.13,37.5,185900,9.2353738857995,9.32958709590967,9.20562234576471,9.29735626087198,749809.924928722,0.0,1.0
1993-09-21,37.13,37.25,37.0,37.13,166200,9.20562234576471,9.2353738857995,9.17339151072702,9.20562234576471,670351.853271402,0.0,1.0
1993-09-22,37.5,37.5,37.13,37.13,166900,9.29735626087198,9.29735626087198,9.20562234576471,9.20562234576471,673175.236528261,0.0,1.0
1993-09-23,37.0,37.5,37.0,37.38,136900,9.17339151072702,9.29735626087198,9.17339151072702,9.26760472083719,552173.096948585,0.0,1.0
1993-09-24,36.5,37.13,36.38,37.0,226800,9.04942676058206,9.20562234576471,9.01967522054727,9.17339151072702,914776.175222346,0.0,1.0
1993-09-27,36.75,37.0,36.75,36.75,169500,9.11140913565454,9.17339151072702,9.11140913565454,9.11140913565454,683662.088625166,0.0,1.0
1993-09-28,37.0,37.0,36.88,36.88,80400,9.17339151072702,9.17339151072702,9.14363997069223,9.14363997069223,324285.73407353,0.0,1.0
1993-09-29,36.38,37.0,36.38,37.0,335600,9.01967522054727,9.17339151072702,9.01967522054727,9.17339151072702,1353610.6014313,0.0,1.0
1993-09-30,36.13,36.38,35.88,36.38,150600,8.95769284547479,9.01967522054727,8.89571047040231,9.01967522054727,607430.74068997,0.0,1.0
1993-10-01,36.25,36.25,35.88,36.0,193600,8.98744438550958,8.98744438550958,8.89571047040231,8.9254620104371,780867.140754172,0.0,1.0
1993-10-04,35.75,36.25,35.5,36.25,877700,8.86347963536462,8.98744438550958,8.80149726029214,8.98744438550958,3540119.26363604,0.0,1.0
1993-10-05,35.25,35.88,35.13,35.75,364900,8.73951488521966,8.89571047040231,8.70976334518488,8.86347963536462,1471789.35775412,0.0,1.0
1993-10-06,35.13,35.38,35.0,35.38,283200,8.70976334518488,8.77174572025736,8.67753251014718,8.77174572025736,1142260.19763213,0.0,1.0
1993-10-07,35.25,35.25,35.0,35.25,96800,8.73951488521966,8.73951488521966,8.67753251014718,8.73951488521966,390433.570377086,0.0,1.0
1993-10-08,35.38,35.63,35.13,35.38,340000,8.77174572025736,8.83372809532984,8.70976334518488,8.77174572025736,1371357.58190299,0.0,1.0
1993-10-11,35.38,35.5,35.13,35.38,102000,8.77174572025736,8.80149726029214,8.70976334518488,8.77174572025736,411407.274570896,0.0,1.0
1993-10-12,35.25,35.63,35.25,35.5,376200,8.73951488521966,8.83372809532984,8.73951488521966,8.80149726029214,1517366.83032913,0.0,1.0
1993-10-13,35.0,35.25,34.63,35.13,339100,8.67753251014718,8.73951488521966,8.58579859503991,8.70976334518488,1367727.5177156,0.0,1.0
1993-10-14,35.5,36.38,35.13,35.13,220000,8.80149726029214,9.01967522054727,8.70976334518488,8.70976334518488,887349.023584286,0.0,1.0
1993-10-15,36.0,36.13,35.63,35.75,336400,8.9254620104371,8.95769284547479,8.83372809532984,8.86347963536462,1356837.32515343,0.0,1.0
1993-10-18,35.75,36.0,35.63,35.88,315900,8.86347963536462,8.9254620104371,8.83372809532984,8.89571047040231,1274152.52977398,0.0,1.0
1993-10-19,35.88,35.88,35.5,35.88,433100,8.89571047040231,8.89571047040231,8.80149726029214,8.89571047040231,1746867.55506525,0.0,1.0
1993-10-20,36.0,36.0,35.63,35.75,215000,8.9254620104371,8.9254620104371,8.83372809532984,8.86347963536462,867182.000321007,0.0,1.0
1993-10-21,35.63,36.0,35.63,35.88,179400,8.83372809532984,8.9254620104371,8.83372809532984,8.89571047040231,723592.794686458,0.0,1.0
1993-10-22,35.13,35.63,35.0,35.5,263400,8.70976334518488,8.83372809532984,8.67753251014718,8.80149726029214,1062398.78550955,0.0,1.0
1993-10-25,34.25,35.25,34.0,35.25,377600,8.49158538492975,8.73951488521966,8.42960300985727,8.73951488521966,1523013.59684285,0.0,1.0
1993-10-26,34.25,34.38,34.0,34.25,254200,8.49158538492975,8.52381621996743,8.42960300985727,8.49158538492975,1025291.46270512,0.0,1.0
1993-10-27,34.38,34.38,34.13,34.25,253000,8.52381621996743,8.52381621996743,8.46183384489496,8.49158538492975,1020451.37712193,0.0,1.0
1993-10-28,34.75,34.75,34.38,34.38,276300,8.6155501350747,8.6155501350747,8.52381621996743,8.52381621996743,1114429.70552881,0.0,1.0
1993-10-29,34.75,34.88,34.5,34.75,184400,8.6155501350747,8.64778097011239,8.55356776000223,8.6155501350747,743759.817949738,0.0,1.0
1993-11-01,34.63,34.75,34.38,34.75,78000,8.58579859503991,8.6155501350747,8.52381621996743,8.6155501350747,314605.562907156,0.0,1.0
1993-11-02,34.0,34.5,33.88,34.38,213200,8.42960300985727,8.55356776000223,8.39985146982248,8.52381621996743,859921.871946225,0.0,1.0
1993-11-03,32.5,33.88,32.13,33.88,631200,8.05770875942239,8.39985146982248,7.96597484431512,8.39985146982248,2545885.01675637,0.0,1.0
1993-11-04,31.5,32.63,31.38,32.25,556900,7.80977925913247,8.08993959446008,7.78002771909768,7.99572638434991,2246203.05106404,0.0,1.0
1993-11-05,32.13,32.38,31.5,31.5,730900,7.96597484431512,8.0279572193876,7.80977925913247,7.80977925913247,2948015.46062616,0.0,1.0
1993-11-08,32.25,32.75,32.0,32.25,519000,7.99572638434991,8.11969113449487,7.93374400927743,7.99572638434991,2093337.01472838,0.0,1.0
1993-11-09,32.25,32.75,32.25,32.75,269200,7.99572638434991,8.11969113449487,7.99572638434991,8.11969113449487,1085792.53249495,0.0,1.0
1993-11-10,31.5,32.0,31.38,31.75,346900,7.80977925913247,7.93374400927743,7.78002771909768,7.87176163420495,1399188.07400631,0.0,1.0
1993-11-11,31.63,31.75,31.5,31.63,163700,7.84201009417016,7.87176163420495,7.80977925913247,7.84201009417016,660268.341639761,0.0,1.0
1993-11-12,31.75,32.0,31.5,31.63,170600,7.87176163420495,7.93374400927743,7.80977925913247,7.84201009417016,688098.833743087,0.0,1.0
1993-11-15,31.0,31.75,30.75,31.75,327800,7.68581450898751,7.87176163420495,7.62383213391503,7.87176163420495,1322150.04514059,0.0,1.0
1993-11-16,31.88,32.0,31.13,31.13,439400,7.90399246924264,7.93374400927743,7.7180453440252,7.7180453440252,1772278.00437698,0.0,1.0
1993-11-17,31.5,32.13,31.13,32.0,346000,7.80977925913247,7.96597484431512,7.7180453440252,7.93374400927743,1395558.00981892,0.0,1.0
1993-11-18,31.13,31.5,30.88,31.5,449900,7.7180453440252,7.80977925913247,7.65606296895272,7.80977925913247,1814628.75322986,0.0,1.0
1993-11-19,30.63,31.13,30.38,31.13,325300,7.59408059388024,7.7180453440252,7.53209821880776,7.7180453440252,1312066.53350895,0.0,1.0
1993-11-22,31.0,31.25,30.25,30.75,412200,7.68581450898751,7.74779688405999,7.49986738377007,7.62383213391503,1662569.39782474,0.0,1.0
1993-11-23,31.38,31.63,31.13,31.25,413500,7.78002771909768,7.84201009417016,7.7180453440252,7.74779688405999,1667812.82387319,0.0,1.0
1993-11-24,31.38,31.63,31.13,31.63,133700,7.78002771909768,7.84201009417016,7.7180453440252,7.84201009417016,539266.202060086,0.0,1.0
1993-11-26,31.75,32.0,31.5,31.63,61500,7.87176163420495,7.93374400927743,7.80977925913247,7.84201009417016,248054.386138334,0.0,1.0
1993-11-29,31.5,32.13,31.5,31.88,219100,7.80977925913247,7.96597484431512,7.80977925913247,7.90399246924264,883718.959396895,0.0,1.0
1993-11-30,31.13,31.5,30.88,31.5,334500,7.7180453440252,7.80977925913247,7.65606296895272,7.80977925913247,1349173.85631338,0.0,1.0
1993-12-01,30.88,31.38,30.88,31.25,157200,7.65606296895272,7.78002771909768,7.65606296895272,7.74779688405999,634051.211397498,0.0,1.0
1993-12-02,30.88,31.13,30.75,30.75,174300,7.65606296895272,7.7180453440252,7.62383213391503,7.62383213391503,703022.430957913,0.0,1.0
1993-12-03,31.38,31.38,30.63,30.75,272100,7.78002771909768,7.78002771909768,7.59408059388024,7.62383213391503,1097489.40598765,0.0,1.0
1993-12-06,31.75,31.88,31.25,31.25,260000,7.87176163420495,7.90399246924264,7.74779688405999,7.74779688405999,1048685.20969052,0.0,1.0
1993-12-07,32.13,32.25,31.75,31.88,221400,7.96597484431512,7.99572638434991,7.87176163420495,7.90399246924264,892995.790098003,0.0,1.0
1993-12-08,31.88,31.88,31.63,31.88,103700,7.90399246924264,7.90399246924264,7.84201009417016,7.90399246924264,418264.062480411,0.0,1.0
1993-12-09,31.5,31.88,31.5,31.75,124300,7.80977925913247,7.90399246924264,7.80977925913247,7.87176163420495,501352.198325121,0.0,1.0
1993-12-10,31.25,31.38,31.0,31.25,222400,7.74779688405999,7.78002771909768,7.68581450898751,7.74779688405999,897029.194750659,0.0,1.0
1993-12-13,31.75,31.75,31.25,31.38,170200,7.87176163420495,7.87176163420495,7.74779688405999,7.78002771909768,686485.471882024,0.0,1.0
1993-12-14,31.63,31.88,31.5,31.75,232900,7.84201009417016,7.90399246924264,7.80977925913247,7.87176163420495,939379.943603546,0.0,1.0
1993-12-15,31.5,31.75,31.25,31.5,232800,7.80977925913247,7.87176163420495,7.74779688405999,7.80977925913247,938976.60313828,0.0,1.0
1993-12-16,31.5,31.88,31.5,31.88,301900,7.80977925913247,7.90399246924264,7.80977925913247,7.90399246924264,1217684.8646368,0.0,1.0
1993-12-17,31.63,31.63,31.25,31.5,472900,7.84201009417016,7.84201009417016,7.74779688405999,7.80977925913247,1907397.06024095,0.0,1.0
1993-12-20,32.25,32.25,31.5,31.5,190100,7.99572638434991,7.99572638434991,7.80977925913247,7.80977925913247,766750.224469876,0.0,1.0
1993-12-21,32.25,32.5,32.0,32.5,357700,7.99572638434991,8.05770875942239,7.93374400927743,8.05770875942239,1442748.84425499,0.0,1.0
1993-12-22,32.88,32.88,32.25,32.25,360300,8.15192196953256,8.15192196953256,7.99572638434991,7.99572638434991,1453235.6963519,0.0,1.0
1993-12-23,32.75,33.13,32.5,32.75,368300,8.11969113449487,8.21390434460504,8.05770875942239,8.11969113449487,1485502.93357315,0.0,1.0
1993-12-27,33.0,33.13,32.63,32.75,182500,8.18167350956734,8.21390434460504,8.08993959446008,8.11969113449487,736096.349109692,0.0,1.0
1993-12-28,33.25,33.38,33.0,33.0,197700,8.24365588463982,8.27588671967752,8.18167350956734,8.18167350956734,797404.099830061,0.0,1.0
1993-12-29,33.13,33.38,32.88,33.13,321200,8.21390434460504,8.27588671967752,8.15192196953256,8.21390434460504,1295529.57443306,0.0,1.0
1993-12-30,32.88,32.88,32.5,32.88,149700,8.15192196953256,8.15192196953256,8.05770875942239,8.15192196953256,603800.676502579,0.0,1.0
1993-12-31,32.13,32.88,32.0,32.63,128800,7.96597484431512,8.15192196953256,7.93374400927743,8.08993959446008,519502.519262072,0.0,1.0
1994-01-03,32.0,32.25,31.5,32.13,304300,7.93374400927743,7.99572638434991,7.80977925913247,7.96597484431512,1227365.03580317,0.0,1.0
1994-01-04,32.0,32.38,31.88,32.25,130100,7.93374400927743,8.0279572193876,7.90399246924264,7.99572638434991,524745.945310525,0.0,1.0
1994-01-05,31.38,31.88,31.25,31.75,296300,7.78002771909768,7.90399246924264,7.74779688405999,7.87176163420495,1195097.79858193,0.0,1.0
1994-01-06,30.88,31.75,30.88,31.75,474400,7.65606296895272,7.87176163420495,7.65606296895272,7.87176163420495,1913447.16721993,0.0,1.0
1994-01-07,31.38,31.38,30.75,31.0,289900,7.78002771909768,7.78002771909768,7.62383213391503,7.68581450898751,1169284.00880493,0.0,1.0
1994-01-10,31.75,31.75,31.25,31.38,200900,7.87176163420495,7.87176163420495,7.74779688405999,7.78002771909768,810310.994718559,0.0,1.0
1994-01-11,31.38,31.75,31.0,31.63,328100,7.78002771909768,7.87176163420495,7.68581450898751,7.84201009417016,1323360.06653638,0.0,1.0
1994-01-12,31.13,31.5,31.13,31.38,436400,7.7180453440252,7.80977925913247,7.7180453440252,7.78002771909768,1760177.79041901,0.0,1.0
1994-01-13,30.88,31.13,30.38,31.0,149800,7.65606296895272,7.7180453440252,7.53209821880776,7.68581450898751,604204.016967845,0.0,1.0
1994-01-14,30.88,30.88,30.63,30.88,190000,7.65606296895272,7.65606296895272,7.59408059388024,7.65606296895272,766346.88400461,0.0,1.0
1994-01-17,30.63,30.88,30.38,30.63,273100,7.59408059388024,7.65606296895272,7.53209821880776,7.59408059388024,1101522.81064031,0.0,1.0
1994-01-18,30.38,30.88,30.38,30.63,281300,7.53209821880776,7.65606296895272,7.53209821880776,7.59408059388024,1134596.72879209,0.0,1.0
1994-01-19,30.0,30.25,29.88,30.13,377900,7.43788500869759,7.49986738377007,7.4081334686628,7.47011584373528,1524223.61823864,0.0,1.0
1994-01-20,30.13,30.25,29.88,30.0,335600,7.47011584373528,7.49986738377007,7.4081334686628,7.43788500869759,1353610.6014313,0.0,1.0
1994-01-21,29.75,30.13,29.63,30.13,343500,7.37590263362511,7.47011584373528,7.34615109359032,7.47011584373528,1385474.49818728,0.0,1.0
1994-01-24,29.75,30.0,29.75,29.75,495800,7.37590263362511,7.43788500869759,7.37590263362511,7.37590263362511,1999762.02678677,0.0,1.0
1994-01-25,30.38,30.63,29.75,29.88,895200,7.53209821880776,7.59408059388024,7.37590263362511,7.4081334686628,3610703.84505751,0.0,1.0
1994-01-26,30.75,31.13,30.5,30.5,759300,7.62383213391503,7.7180453440252,7.56184975884255,7.56184975884255,3062564.15276158,0.0,1.0
1994-01-27,31.25,31.38,30.88,31.0,716000,7.74779688405999,7.78002771909768,7.65606296895272,7.68581450898751,2887917.73130158,0.0,1.0
1994-01-28,31.0,31.38,30.75,31.38,317800,7.68581450898751,7.78002771909768,7.62383213391503,7.78002771909768,1281815.99861403,0.0,1.0
1994-01-31,31.25,31.25,30.88,31.0,443600,7.74779688405999,7.74779688405999,7.65606296895272,7.68581450898751,1789218.30391813,0.0,1.0
1994-02-01,31.25,31.25,30.88,31.13,611000,7.74779688405999,7.74779688405999,7.65606296895272,7.7180453440252,2464410.24277272,0.0,1.0
1994-02-02,31.25,31.38,30.88,31.13,407600,7.74779688405999,7.78002771909768,7.65606296895272,7.7180453440252,1644015.73642252,0.0,1.0
1994-02-03,31.13,31.25,30.88,31.13,322500,7.7180453440252,7.74779688405999,7.65606296895272,7.7180453440252,1300773.00048151,0.0,1.0
1994-02-04,30.38,31.13,30.38,31.13,308600,7.53209821880776,7.7180453440252,7.53209821880776,7.7180453440252,1244708.67580959,0.0,1.0
1994-02-07,30.13,30.5,30.0,30.13,304200,7.47011584373528,7.56184975884255,7.43788500869759,7.47011584373528,1226961.69533791,0.0,1.0
1994-02-08,30.38,30.5,30.0,30.13,243100,7.53209821880776,7.56184975884255,7.43788500869759,7.47011584373528,980520.671060635,0.0,1.0
1994-02-09,30.5,30.88,30.38,30.5,645900,7.56184975884255,7.65606296895272,7.53209821880776,7.56184975884255,2605176.06515041,0.0,1.0
1994-02-10,29.5,30.13,29.5,29.88,892100,7.31392025855263,7.47011584373528,7.31392025855263,7.4081334686628,3598200.29063428,0.0,1.0
1994-02-11,29.75,30.0,29.38,29.5,369200,7.37590263362511,7.43788500869759,7.28416871851784,7.31392025855263,1489132.99776054,0.0,1.0
1994-02-14,29.75,30.0,29.5,29.75,249300,7.37590263362511,7.43788500869759,7.31392025855263,7.37590263362511,1005527.7799071,0.0,1.0
1994-02-15,29.75,30.0,29.75,29.75,672100,7.37590263362511,7.43788500869759,7.37590263362511,7.37590263362511,2710851.26704999,0.0,1.0
1994-02-16,29.13,29.88,29.13,29.75,267500,7.22218634344536,7.4081334686628,7.22218634344536,7.37590263362511,1078935.74458544,0.0,1.0
1994-02-17,29.13,29.75,29.13,29.63,394300,7.22218634344536,7.37590263362511,7.22218634344536,7.34615109359032,1590371.4545422,0.0,1.0
1994-02-18,28.88,29.13,28.75,29.13,456100,7.16020396837288,7.22218634344536,7.12797313333519,7.22218634344536,1839635.86207633,0.0,1.0
1994-02-22,29.63,29.88,29.0,29.13,357200,7.34615109359032,7.4081334686628,7.18995550840767,7.22218634344536,1440732.14192867,0.0,1.0
1994-02-23,29.5,29.75,29.13,29.63,674300,7.31392025855263,7.37590263362511,7.22218634344536,7.34615109359032,2719724.75728583,0.0,1.0
1994-02-24,29.0,29.63,28.88,29.25,521900,7.18995550840767,7.34615109359032,7.16020396837288,7.25193788348015,2105033.88822108,0.0,1.0
1994-02-25,29.25,29.38,29.0,29.13,415200,7.25193788348015,7.28416871851784,7.18995550840767,7.22218634344536,1674669.61178271,0.0,1.0
1994-02-28,29.63,29.63,29.25,29.25,263400,7.34615109359032,7.34615109359032,7.25193788348015,7.25193788348015,1062398.78550955,0.0,1.0
1994-03-01,29.63,29.88,29.38,29.75,317400,7.34615109359032,7.4081334686628,7.28416871851784,7.37590263362511,1280202.63675296,0.0,1.0
1994-03-02,29.88,30.0,29.25,29.5,417900,7.4081334686628,7.43788500869759,7.25193788348015,7.31392025855263,1685559.80434488,0.0,1.0
1994-03-03,30.13,30.25,29.75,30.0,293300,7.47011584373528,7.49986738377007,7.37590263362511,7.43788500869759,1182997.58462396,0.0,1.0
1994-03-04,30.63,30.75,30.13,30.25,782800,7.59408059388024,7.62383213391503,7.47011584373528,7.49986738377007,3157349.16209899,0.0,1.0
1994-03-07,30.88,30.88,30.63,30.75,255600,7.65606296895272,7.65606296895272,7.59408059388024,7.62383213391503,1030938.22921883,0.0,1.0
1994-03-08,30.38,30.88,30.25,30.75,336200,7.53209821880776,7.65606296895272,7.49986738377007,7.62383213391503,1356030.64422289,0.0,1.0
1994-03-09,30.75,30.88,30.38,30.5,364000,7.62383213391503,7.65606296895272,7.53209821880776,7.56184975884255,1468159.29356673,0.0,1.0
1994-03-10,30.5,30.75,30.25,30.63,215100,7.56184975884255,7.62383213391503,7.49986738377007,7.59408059388024,867585.340786272,0.0,1.0
1994-03-11,30.88,30.88,30.38,30.38,190700,7.65606296895272,7.65606296895272,7.53209821880776,7.53209821880776,769170.267261469,0.0,1.0
1994-03-14,30.88,31.0,30.63,30.75,247100,7.65606296895272,7.68581450898751,7.59408059388024,7.62383213391503,996654.289671258,0.0,1.0
1994-03-15,30.75,31.0,30.63,30.75,347900,7.62383213391503,7.68581450898751,7.59408059388024,7.62383213391503,1403221.47865897,0.0,1.0
1994-03-16,31.0,31.0,30.63,30.88,244100,7.68581450898751,7.68581450898751,7.59408059388024,7.65606296895272,984554.075713291,0.0,1.0
1994-03-17,30.75,30.88,30.25,30.75,182400,7.62383213391503,7.65606296895272,7.49986738377007,7.62383213391503,735693.008644426,0.0,1.0
1994-03-18,30.25,30.75,30.25,30.63,836800,7.49986738377007,7.62383213391503,7.49986738377007,7.59408059388024,3375153.01334241,0.0,1.0
1994-03-21,30.0,30.38,30.0,30.38,149600,7.43788500869759,7.53209821880776,7.43788500869759,7.53209821880776,603397.336037314,0.0,1.0
1994-03-22,30.63,30.75,30.13,30.25,316600,7.59408059388024,7.62383213391503,7.47011584373528,7.49986738377007,1276975.91303084,0.0,1.0
1994-03-23,30.25,30.63,30.25,30.63,293600,7.49986738377007,7.59408059388024,7.49986738377007,7.59408059388024,1184207.60601976,0.0,1.0
1994-03-24,29.63,30.25,29.5,30.13,241600,7.34615109359032,7.49986738377007,7.31392025855263,7.47011584373528,974470.564081652,0.0,1.0
1994-03-25,29.5,29.88,29.38,29.63,319200,7.31392025855263,7.4081334686628,7.28416871851784,7.34615109359032,1287462.76512774,0.0,1.0
1994-03-28,30.25,30.25,29.38,29.63,275200,7.49986738377007,7.49986738377007,7.28416871851784,7.34615109359032,1109992.96041089,0.0,1.0
1994-03-29,29.38,30.13,29.38,30.13,343100,7.28416871851784,7.47011584373528,7.28416871851784,7.47011584373528,1383861.13632622,0.0,1.0
1994-03-30,29.25,29.5,29.13,29.38,368400,7.25193788348015,7.31392025855263,7.22218634344536,7.28416871851784,1485906.27403841,0.0,1.0
1994-03-31,29.13,29.38,28.88,29.25,413500,7.22218634344536,7.28416871851784,7.16020396837288,7.25193788348015,1667812.82387319,0.0,1.0
1994-04-04,28.75,29.0,28.38,28.5,400800,7.12797313333519,7.18995550840767,7.03623921822792,7.06599075826271,1616588.58478446,0.0,1.0
1994-04-05,29.25,29.38,28.88,29.0,432600,7.25193788348015,7.28416871851784,7.16020396837288,7.18995550840767,1744850.85273892,0.0,1.0
1994-04-06,29.38,29.75,29.13,29.13,314900,7.28416871851784,7.37590263362511,7.22218634344536,7.22218634344536,1270119.12512132,0.0,1.0
1994-04-07,29.38,29.5,29.0,29.25,316600,7.28416871851784,7.31392025855263,7.18995550840767,7.25193788348015,1276975.91303084,0.0,1.0
1994-04-08,29.0,29.25,28.75,29.13,162500,7.18995550840767,7.25193788348015,7.12797313333519,7.22218634344536,655428.256056574,0.0,1.0
1994-04-11,29.0,29.13,28.75,29.0,153000,7.18995550840767,7.22218634344536,7.12797313333519,7.18995550840767,617110.911856344,0.0,1.0
1994-04-12,29.13,29.25,28.75,29.13,174600,7.22218634344536,7.25193788348015,7.12797313333519,7.22218634344536,704232.45235371,0.0,1.0
1994-04-13,29.0,29.25,28.75,29.0,215600,7.18995550840767,7.25193788348015,7.12797313333519,7.18995550840767,869602.0431126,0.0,1.0
1994-04-14,29.5,29.5,28.88,28.88,276800,7.31392025855263,7.31392025855263,7.16020396837288,7.16020396837288,1116446.40785514,0.0,1.0
1994-04-15,29.13,29.5,29.13,29.38,381500,7.22218634344536,7.31392025855263,7.22218634344536,7.28416871851784,1538743.8749882,0.0,1.0
1994-04-18,29.25,29.5,29.0,29.38,272700,7.25193788348015,7.31392025855263,7.18995550840767,7.28416871851784,1099909.44877925,0.0,1.0
1994-04-19,29.5,29.75,29.13,29.38,329400,7.31392025855263,7.37590263362511,7.22218634344536,7.28416871851784,1328603.49258483,0.0,1.0
1994-04-20,30.63,30.63,29.5,29.5,481300,7.59408059388024,7.59408059388024,7.31392025855263,7.31392025855263,1941277.65932326,0.0,1.0
1994-04-21,31.0,31.38,30.5,30.75,311300,7.68581450898751,7.78002771909768,7.56184975884255,7.62383213391503,1255598.86837176,0.0,1.0
1994-04-22,30.38,30.88,30.25,30.75,229300,7.53209821880776,7.65606296895272,7.49986738377007,7.62383213391503,924859.686853985,0.0,1.0
1994-04-25,31.13,31.25,30.38,30.5,337300,7.7180453440252,7.74779688405999,7.53209821880776,7.56184975884255,1360467.38934082,0.0,1.0
1994-04-26,30.75,31.13,30.5,31.0,279300,7.62383213391503,7.7180453440252,7.56184975884255,7.68581450898751,1126529.91948678,0.0,1.0
1994-04-28,30.5,30.75,30.25,30.75,420800,7.56184975884255,7.62383213391503,7.49986738377007,7.62383213391503,1697256.67783758,0.0,1.0
1994-04-29,30.63,30.88,30.38,30.38,389800,7.59408059388024,7.65606296895272,7.53209821880776,7.53209821880776,1572221.13360525,0.0,1.0
1994-05-02,31.0,31.13,30.63,30.88,410400,7.68581450898751,7.7180453440252,7.59408059388024,7.65606296895272,1655309.26944996,0.0,1.0
1994-05-03,31.25,31.38,31.0,31.0,392700,7.74779688405999,7.78002771909768,7.68581450898751,7.68581450898751,1583918.00709795,0.0,1.0
1994-05-04,30.88,31.25,30.63,31.13,504300,7.65606296895272,7.74779688405999,7.59408059388024,7.7180453440252,2034045.96633434,0.0,1.0
1994-05-05,30.38,30.88,30.13,30.88,535200,7.53209821880776,7.65606296895272,7.47011584373528,7.65606296895272,2158678.17010141,0.0,1.0
1994-05-06,29.63,30.13,29.38,29.88,358300,7.34615109359032,7.47011584373528,7.28416871851784,7.4081334686628,1445168.88704659,0.0,1.0
1994-05-09,28.88,29.63,28.75,29.5,249800,7.16020396837288,7.34615109359032,7.12797313333519,7.31392025855263,1007544.48223343,0.0,1.0
1994-05-10,28.88,29.25,28.5,29.13,432600,7.16020396837288,7.25193788348015,7.06599075826271,7.22218634344536,1744850.85273892,0.0,1.0
1994-05-11,27.38,28.75,27.38,28.63,618600,6.788309717938,7.12797313333519,6.788309717938,7.0982215933004,2495064.1181329,0.0,1.0
1994-05-12,27.5,27.88,27.38,27.75,1652200,6.81806125797279,6.91227446808296,6.788309717938,6.88004363304527,6663991.16711798,0.0,1.0
1994-05-13,27.13,27.63,26.88,27.5,2075300,6.72632734286552,6.85029209301048,6.66434496779304,6.81806125797279,8370524.67565667,0.0,1.0
1994-05-16,26.5,27.13,26.13,27.0,557500,6.57013175768287,6.72632734286552,6.4783978425756,6.69409650782783,2248623.09385563,0.0,1.0
1994-05-17,26.88,27.0,26.38,26.5,786900,6.66434496779304,6.69409650782783,6.54038021764808,6.57013175768287,3173886.12117488,0.0,1.0
1994-05-18,27.38,27.38,26.5,26.88,567700,6.788309717938,6.788309717938,6.57013175768287,6.66434496779304,2289763.82131272,0.0,1.0
1994-05-19,27.13,27.75,27.13,27.38,478500,6.72632734286552,6.88004363304527,6.72632734286552,6.788309717938,1929984.12629582,0.0,1.0
1994-05-20,27.25,27.38,26.75,27.13,526200,6.75607888290031,6.788309717938,6.63211413275535,6.72632734286552,2122377.5282275,0.0,1.0
1994-05-23,27.5,27.5,27.25,27.38,801100,6.81806125797279,6.81806125797279,6.75607888290031,6.788309717938,3231160.4672426,0.0,1.0
1994-05-24,27.38,27.63,27.25,27.5,303900,6.788309717938,6.85029209301048,6.75607888290031,6.81806125797279,1225751.67394211,0.0,1.0
1994-05-25,27.75,27.75,27.13,27.25,302600,6.88004363304527,6.88004363304527,6.72632734286552,6.75607888290031,1220508.24789366,0.0,1.0
1994-05-26,28.0,28.25,27.88,28.0,426200,6.94202600811775,7.00400838319023,6.91227446808296,6.94202600811775,1719037.06296192,0.0,1.0
1994-05-27,28.0,28.13,27.75,28.0,286300,6.94202600811775,6.97425684315544,6.88004363304527,6.94202600811775,1154763.75205537,0.0,1.0
1994-05-31,27.63,27.88,27.63,27.88,375500,6.85029209301048,6.91227446808296,6.85029209301048,6.91227446808296,1514543.44707227,0.0,1.0
1994-06-01,28.0,28.13,27.25,27.63,332800,6.94202600811775,6.97425684315544,6.75607888290031,6.85029209301048,1342317.06840386,0.0,1.0
1994-06-02,28.0,28.13,27.88,27.88,290900,6.94202600811775,6.97425684315544,6.91227446808296,6.91227446808296,1173317.41345758,0.0,1.0
1994-06-03,27.88,28.25,27.75,27.88,352800,6.91227446808296,7.00400838319023,6.88004363304527,6.91227446808296,1422985.16145698,0.0,1.0
1994-06-06,28.0,28.25,27.88,28.13,341100,6.94202600811775,7.00400838319023,6.91227446808296,6.97425684315544,1375794.32702091,0.0,1.0
1994-06-07,27.88,28.13,27.88,27.88,192100,6.91227446808296,6.97425684315544,6.91227446808296,6.91227446808296,774817.033775187,0.0,1.0
1994-06-08,28.25,28.25,27.88,28.13,619600,7.00400838319023,7.00400838319023,6.91227446808296,6.97425684315544,2499097.52278556,0.0,1.0
1994-06-09,28.25,28.38,28.13,28.13,323500,7.00400838319023,7.03623921822792,6.97425684315544,6.97425684315544,1304806.40513417,0.0,1.0
1994-06-10,28.25,28.25,28.13,28.25,154000,7.00400838319023,7.00400838319023,6.97425684315544,7.00400838319023,621144.316509,0.0,1.0
1994-06-13,28.38,28.5,28.13,28.13,260900,7.03623921822792,7.06599075826271,6.97425684315544,6.97425684315544,1052315.27387791,0.0,1.0
1994-06-14,28.25,28.63,28.25,28.5,264500,7.00400838319023,7.0982215933004,7.00400838319023,7.06599075826271,1066835.53062747,0.0,1.0
1994-06-15,28.13,28.25,28.0,28.25,151400,6.97425684315544,7.00400838319023,6.94202600811775,7.00400838319023,610657.464412095,0.0,1.0
1994-06-16,27.88,28.13,27.88,28.13,199900,6.91227446808296,6.97425684315544,6.91227446808296,6.97425684315544,806277.590065903,0.0,1.0
1994-06-17,28.0,28.38,28.0,28.13,651600,6.94202600811775,7.03623921822792,6.94202600811775,6.97425684315544,2628166.47167055,0.0,1.0
1994-06-20,27.75,28.0,27.56,27.88,88700,6.88004363304527,6.94202600811775,6.83293702799018,6.91227446808296,357762.992690573,0.0,1.0
1994-06-21,27.25,27.75,27.13,27.75,527600,6.75607888290031,6.88004363304527,6.72632734286552,6.88004363304527,2128024.29474122,0.0,1.0
1994-06-22,27.0,27.38,26.75,27.38,646200,6.69409650782783,6.788309717938,6.63211413275535,6.788309717938,2606386.08654621,0.0,1.0
1994-06-23,26.75,27.13,26.75,27.0,196600,6.63211413275535,6.72632734286552,6.63211413275535,6.69409650782783,792967.354712139,0.0,1.0
1994-06-24,26.25,26.75,26.25,26.75,281900,6.50814938261039,6.63211413275535,6.50814938261039,6.63211413275535,1137016.77158368,0.0,1.0
1994-06-27,26.63,26.63,25.75,26.25,245500,6.60236259272056,6.60236259272056,6.38418463246543,6.50814938261039,990200.842227009,0.0,1.0
1994-06-28,26.75,26.88,26.63,26.88,198600,6.63211413275535,6.66434496779304,6.60236259272056,6.66434496779304,801034.16401745,0.0,1.0
1994-06-29,26.75,27.25,26.75,26.75,217900,6.63211413275535,6.75607888290031,6.63211413275535,6.63211413275535,878878.873813708,0.0,1.0
1994-06-30,26.5,27.0,26.38,26.75,366200,6.57013175768287,6.69409650782783,6.54038021764808,6.63211413275535,1477032.78380257,0.0,1.0
1994-07-01,27.0,27.0,26.63,26.75,269300,6.69409650782783,6.69409650782783,6.60236259272056,6.63211413275535,1086195.87296022,0.0,1.0
1994-07-05,26.63,27.0,26.63,27.0,142400,6.60236259272056,6.69409650782783,6.60236259272056,6.69409650782783,574356.822538192,0.0,1.0
1994-07-06,26.88,27.0,26.5,26.75,284300,6.66434496779304,6.69409650782783,6.57013175768287,6.63211413275535,1146696.94275006,0.0,1.0
1994-07-07,27.75,27.75,27.0,27.0,334600,6.88004363304527,6.88004363304527,6.69409650782783,6.69409650782783,1349577.19677865,0.0,1.0
1994-07-08,27.5,27.63,27.38,27.5,236200,6.81806125797279,6.85029209301048,6.788309717938,6.81806125797279,952690.17895731,0.0,1.0
1994-07-11,27.25,27.5,27.0,27.38,329400,6.75607888290031,6.81806125797279,6.69409650782783,6.788309717938,1328603.49258483,0.0,1.0
1994-07-12,27.5,27.5,27.0,27.5,234000,6.81806125797279,6.81806125797279,6.69409650782783,6.81806125797279,943816.688721467,0.0,1.0
1994-07-13,27.5,27.63,27.0,27.38,349000,6.81806125797279,6.85029209301048,6.69409650782783,6.788309717938,1407658.22377689,0.0,1.0
1994-07-14,28.0,28.13,27.5,27.5,270500,6.94202600811775,6.97425684315544,6.81806125797279,6.81806125797279,1091035.95854341,0.0,1.0
1994-07-15,28.38,28.38,28.0,28.0,455500,7.03623921822792,7.03623921822792,6.94202600811775,6.94202600811775,1837215.81928474,0.0,1.0
1994-07-18,28.13,28.38,28.0,28.38,85000,6.97425684315544,7.03623921822792,6.94202600811775,7.03623921822792,342839.395475747,0.0,1.0
1994-07-19,28.13,28.13,27.88,28.0,137600,6.97425684315544,6.97425684315544,6.91227446808296,6.94202600811775,554996.480205444,0.0,1.0
1994-07-20,27.75,28.13,27.75,28.13,164700,6.88004363304527,6.97425684315544,6.88004363304527,6.97425684315544,664301.746292417,0.0,1.0
1994-07-21,27.88,28.0,27.63,27.88,154900,6.91227446808296,6.94202600811775,6.85029209301048,6.91227446808296,624774.38069639,0.0,1.0
1994-07-22,27.75,28.25,27.63,28.13,221600,6.88004363304527,7.00400838319023,6.85029209301048,6.97425684315544,893802.471028535,0.0,1.0
1994-07-25,27.88,27.88,27.63,27.75,313600,6.91227446808296,6.91227446808296,6.85029209301048,6.88004363304527,1264875.69907287,0.0,1.0
1994-07-26,28.13,28.13,27.75,27.75,271000,6.97425684315544,6.97425684315544,6.88004363304527,6.88004363304527,1093052.66086973,0.0,1.0
1994-07-27,28.0,28.25,27.88,28.0,393600,6.94202600811775,7.00400838319023,6.91227446808296,6.94202600811775,1587548.07128534,0.0,1.0
1994-07-28,28.0,28.13,27.88,28.0,439600,6.94202600811775,6.97425684315544,6.91227446808296,6.94202600811775,1773084.68530751,0.0,1.0
1994-07-29,28.75,28.88,28.13,28.13,455500,7.12797313333519,7.16020396837288,6.97425684315544,6.97425684315544,1837215.81928474,0.0,1.0
1994-08-01,29.25,29.25,28.63,28.75,525000,7.25193788348015,7.25193788348015,7.0982215933004,7.12797313333519,2117537.44264432,0.0,1.0
1994-08-02,29.38,29.88,29.0,29.0,942800,7.28416871851784,7.4081334686628,7.18995550840767,7.18995550840767,3802693.90652393,0.0,1.0
1994-08-03,29.38,29.63,29.25,29.38,402200,7.28416871851784,7.34615109359032,7.25193788348015,7.28416871851784,1622235.35129818,0.0,1.0
1994-08-04,29.0,29.38,29.0,29.38,283800,7.18995550840767,7.28416871851784,7.18995550840767,7.28416871851784,1144680.24042373,0.0,1.0
1994-08-05,28.88,29.13,28.75,29.13,299500,7.16020396837288,7.22218634344536,7.12797313333519,7.22218634344536,1208004.69347042,0.0,1.0
1994-08-08,28.75,28.88,28.75,28.75,118700,7.12797313333519,7.16020396837288,7.12797313333519,7.12797313333519,478765.132270248,0.0,1.0
1994-08-09,28.75,28.88,28.5,28.5,317200,7.12797313333519,7.16020396837288,7.06599075826271,7.06599075826271,1279395.95582243,0.0,1.0
1994-08-10,29.0,29.0,28.63,28.63,613600,7.18995550840767,7.18995550840767,7.0982215933004,7.0982215933004,2474897.09486962,0.0,1.0
1994-08-11,27.88,28.5,27.5,28.38,970900,6.91227446808296,7.06599075826271,6.81806125797279,7.03623921822792,3916032.57726356,0.0,1.0
1994-08-12,27.88,28.13,27.75,27.88,807400,6.91227446808296,6.97425684315544,6.88004363304527,6.91227446808296,3256570.91655433,0.0,1.0
1994-08-15,27.75,27.88,27.5,27.75,356600,6.88004363304527,6.91227446808296,6.81806125797279,6.88004363304527,1438312.09913707,0.0,1.0
1994-08-16,27.88,28.0,27.5,27.88,243200,6.91227446808296,6.94202600811775,6.81806125797279,6.91227446808296,980924.011525901,0.0,1.0
1994-08-17,27.63,28.13,27.5,28.13,169600,6.85029209301048,6.97425684315544,6.81806125797279,6.97425684315544,684065.429090431,0.0,1.0
1994-08-18,27.0,27.38,27.0,27.38,420900,6.69409650782783,6.788309717938,6.69409650782783,6.788309717938,1697660.01830284,0.0,1.0
1994-08-19,27.5,27.5,27.13,27.25,365700,6.81806125797279,6.81806125797279,6.72632734286552,6.75607888290031,1475016.08147624,0.0,1.0
1994-08-22,27.38,27.5,27.38,27.38,148400,6.788309717938,6.81806125797279,6.788309717938,6.788309717938,598557.250454127,0.0,1.0
1994-08-23,27.63,27.88,27.5,27.5,181100,6.85029209301048,6.91227446808296,6.81806125797279,6.81806125797279,730449.582595973,0.0,1.0
1994-08-24,27.88,27.88,27.38,27.63,210100,6.91227446808296,6.91227446808296,6.788309717938,6.85029209301048,847418.317522992,0.0,1.0
1994-08-25,27.63,28.0,27.63,27.75,112800,6.85029209301048,6.94202600811775,6.85029209301048,6.88004363304527,454968.044819579,0.0,1.0
1994-08-26,28.0,28.13,27.75,27.88,271400,6.94202600811775,6.97425684315544,6.88004363304527,6.91227446808296,1094666.0227308,0.0,1.0
1994-08-29,27.88,28.0,27.88,28.0,116400,6.91227446808296,6.94202600811775,6.91227446808296,6.94202600811775,469488.30156914,0.0,1.0
1994-08-30,27.88,28.13,27.88,28.13,81300,6.91227446808296,6.97425684315544,6.91227446808296,6.97425684315544,327915.79826092,0.0,1.0
1994-08-31,27.25,28.0,27.25,27.88,454700,6.75607888290031,6.94202600811775,6.75607888290031,6.91227446808296,1833989.09556261,0.0,1.0
1994-09-01,26.25,26.63,26.0,26.63,1326700,6.50814938261039,6.60236259272056,6.44616700753791,6.60236259272056,5351117.95267851,0.0,1.0
1994-09-02,26.25,26.63,26.0,26.5,452500,6.50814938261039,6.60236259272056,6.44616700753791,6.57013175768287,1825115.60532677,0.0,1.0
1994-09-06,25.0,26.13,25.0,26.0,630800,6.19823750724799,6.4783978425756,6.19823750724799,6.44616700753791,2544271.65489531,0.0,1.0
1994-09-07,24.63,25.13,24.38,25.13,722300,6.10650359214072,6.23046834228568,6.04452121706824,6.23046834228568,2913328.18061332,0.0,1.0
1994-09-08,25.25,25.38,24.63,24.75,705300,6.26021988232047,6.29245071735816,6.10650359214072,6.13625513217551,2844760.30151817,0.0,1.0
1994-09-09,23.75,25.0,23.75,24.88,1173300,5.88832563188559,6.19823750724799,5.88832563188559,6.1684859672132,4732393.6789611,0.0,1.0
1994-09-12,23.13,23.75,23.0,23.63,922000,5.73460934170584,5.88832563188559,5.70237850666815,5.8585740918508,3718799.08974869,0.0,1.0
1994-09-13,23.63,23.75,23.13,23.13,576600,5.8585740918508,5.88832563188559,5.73460934170584,5.73460934170584,2325661.12272136,0.0,1.0
1994-09-14,23.5,23.75,23.38,23.75,457100,5.82634325681311,5.88832563188559,5.79659171677832,5.88832563188559,1843669.26672899,0.0,1.0
1994-09-15,24.0,24.0,23.5,23.5,493900,5.95030800695807,5.95030800695807,5.82634325681311,5.82634325681311,1992098.55794672,0.0,1.0
1994-09-16,23.25,24.0,23.25,24.0,1010400,5.76436088174063,5.95030800695807,5.76436088174063,5.95030800695807,4075352.06104346,0.0,1.0
1994-09-19,23.63,23.75,23.25,23.25,537600,5.8585740918508,5.88832563188559,5.76436088174063,5.76436088174063,2168358.34126778,0.0,1.0
1994-09-20,23.75,23.75,23.38,23.63,749100,5.88832563188559,5.88832563188559,5.79659171677832,5.8585740918508,3021423.42530449,0.0,1.0
1994-09-21,23.5,24.0,23.25,24.0,557300,5.82634325681311,5.95030800695807,5.76436088174063,5.95030800695807,2247816.4129251,0.0,1.0
1994-09-22,23.38,23.75,23.38,23.38,344500,5.79659171677832,5.88832563188559,5.79659171677832,5.79659171677832,1389507.90283994,0.0,1.0
1994-09-23,23.88,24.0,23.38,23.5,349000,5.92055646692328,5.95030800695807,5.79659171677832,5.82634325681311,1407658.22377689,0.0,1.0
1994-09-26,24.25,24.38,23.75,23.88,449900,6.01229038203055,6.04452121706824,5.88832563188559,5.92055646692328,1814628.75322986,0.0,1.0
1994-09-27,24.13,24.25,24.0,24.13,258100,5.98253884199576,6.01229038203055,5.95030800695807,5.98253884199576,1041021.74085047,0.0,1.0
1994-09-28,24.38,24.5,24.13,24.25,435800,6.04452121706824,6.07427275710303,5.98253884199576,6.01229038203055,1757757.74762742,0.0,1.0
1994-09-29,24.75,24.75,24.5,24.63,425500,6.13625513217551,6.13625513217551,6.07427275710303,6.10650359214072,1716213.67970506,0.0,1.0
1994-09-30,24.88,25.25,24.88,25.13,526500,6.1684859672132,6.26021988232047,6.1684859672132,6.23046834228568,2123587.5496233,0.0,1.0
1994-10-03,25.25,25.38,24.75,25.0,690200,6.26021988232047,6.29245071735816,6.13625513217551,6.19823750724799,2783855.89126306,0.0,1.0
1994-10-04,24.75,25.38,24.75,25.25,428100,6.13625513217551,6.29245071735816,6.13625513217551,6.26021988232047,1726700.53180197,0.0,1.0
1994-10-05,24.88,25.13,24.63,25.0,344800,6.1684859672132,6.23046834228568,6.10650359214072,6.19823750724799,1390717.92423573,0.0,1.0
1994-10-06,24.88,25.0,24.75,24.88,178800,6.1684859672132,6.19823750724799,6.13625513217551,6.1684859672132,721172.751894865,0.0,1.0
1994-10-07,25.0,25.25,24.88,25.0,719400,6.19823750724799,6.26021988232047,6.1684859672132,6.19823750724799,2901631.30712061,0.0,1.0
1994-10-10,25.25,25.25,25.0,25.0,383900,6.26021988232047,6.26021988232047,6.19823750724799,6.19823750724799,1548424.04615458,0.0,1.0
1994-10-11,25.5,25.63,25.13,25.13,686800,6.32220225739295,6.35443309243064,6.23046834228568,6.23046834228568,2770142.31544403,0.0,1.0
1994-10-12,25.38,25.5,25.25,25.38,350300,6.29245071735816,6.32220225739295,6.26021988232047,6.29245071735816,1412901.64982534,0.0,1.0
1994-10-13,25.25,25.75,25.13,25.63,645300,6.26021988232047,6.38418463246543,6.23046834228568,6.35443309243064,2602756.02235882,0.0,1.0
1994-10-14,25.5,25.5,25.25,25.25,349900,6.32220225739295,6.32220225739295,6.26021988232047,6.26021988232047,1411288.28796428,0.0,1.0
1994-10-17,25.63,25.75,25.5,25.63,139300,6.35443309243064,6.38418463246543,6.32220225739295,6.35443309243064,561853.268114959,0.0,1.0
1994-10-18,25.25,25.63,25.25,25.63,270200,6.26021988232047,6.35443309243064,6.26021988232047,6.35443309243064,1089825.93714761,0.0,1.0
1994-10-19,25.38,25.5,25.13,25.13,322700,6.29245071735816,6.32220225739295,6.23046834228568,6.23046834228568,1301579.68141204,0.0,1.0
1994-10-20,25.0,25.38,24.88,25.25,345600,6.19823750724799,6.29245071735816,6.1684859672132,6.26021988232047,1393944.64795786,0.0,1.0
1994-10-21,24.75,25.13,24.75,25.13,395000,6.13625513217551,6.23046834228568,6.13625513217551,6.23046834228568,1593194.83779906,0.0,1.0
1994-10-24,24.38,24.63,24.25,24.63,266500,6.04452121706824,6.10650359214072,6.01229038203055,6.10650359214072,1074902.33993278,0.0,1.0
1994-10-25,24.75,24.75,24.13,24.13,609300,6.13625513217551,6.13625513217551,5.98253884199576,5.98253884199576,2457553.45486321,0.0,1.0
1994-10-26,24.63,25.13,24.63,24.88,382900,6.10650359214072,6.23046834228568,6.10650359214072,6.1684859672132,1544390.64150192,0.0,1.0
1994-10-27,24.63,24.63,24.38,24.5,345600,6.10650359214072,6.10650359214072,6.04452121706824,6.07427275710303,1393944.64795786,0.0,1.0
1994-10-28,25.13,25.13,24.5,24.5,409600,6.23046834228568,6.23046834228568,6.07427275710303,6.07427275710303,1652082.54572783,0.0,1.0
1994-10-31,24.88,25.25,24.88,25.25,252000,6.1684859672132,6.26021988232047,6.1684859672132,6.26021988232047,1016417.97246927,0.0,1.0
1994-11-01,24.63,24.88,24.5,24.75,249300,6.10650359214072,6.1684859672132,6.07427275710303,6.13625513217551,1005527.7799071,0.0,1.0
1994-11-02,25.13,25.25,24.5,24.63,288500,6.23046834228568,6.26021988232047,6.07427275710303,6.10650359214072,1163637.24229121,0.0,1.0
1994-11-03,25.5,25.63,25.13,25.13,419800,6.32220225739295,6.35443309243064,6.23046834228568,6.23046834228568,1693223.27318492,0.0,1.0
1994-11-04,25.5,25.63,25.38,25.63,355500,6.32220225739295,6.35443309243064,6.29245071735816,6.35443309243064,1433875.35401915,0.0,1.0
1994-11-07,25.38,25.5,25.25,25.38,392300,6.29245071735816,6.32220225739295,6.26021988232047,6.29245071735816,1582304.64523689,0.0,1.0
1994-11-08,25.75,25.88,25.25,25.38,472200,6.38418463246543,6.41641546750312,6.26021988232047,6.29245071735816,1904573.67698409,0.0,1.0
1994-11-09,24.75,25.25,24.63,25.25,470800,6.13625513217551,6.26021988232047,6.10650359214072,6.26021988232047,1898926.91047037,0.0,1.0
1994-11-10,24.75,25.13,24.63,25.0,536300,6.13625513217551,6.23046834228568,6.10650359214072,6.19823750724799,2163114.91521933,0.0,1.0
1994-11-11,24.5,24.75,24.38,24.63,392800,6.07427275710303,6.13625513217551,6.04452121706824,6.10650359214072,1584321.34756322,0.0,1.0
1994-11-14,24.63,24.63,24.38,24.5,295300,6.10650359214072,6.10650359214072,6.04452121706824,6.07427275710303,1191064.39392927,0.0,1.0
1994-11-15,24.63,24.88,24.5,24.5,189000,6.10650359214072,6.1684859672132,6.07427275710303,6.07427275710303,762313.479351954,0.0,1.0
1994-11-16,24.63,24.75,24.63,24.75,668700,6.10650359214072,6.13625513217551,6.10650359214072,6.13625513217551,2697137.69123096,0.0,1.0
1994-11-17,24.38,24.75,24.38,24.75,165900,6.04452121706824,6.13625513217551,6.04452121706824,6.13625513217551,669141.831875604,0.0,1.0
1994-11-18,24.5,24.75,24.38,24.5,328400,6.07427275710303,6.13625513217551,6.04452121706824,6.07427275710303,1324570.08793218,0.0,1.0
1994-11-21,24.63,24.75,24.5,24.63,457400,6.10650359214072,6.13625513217551,6.07427275710303,6.10650359214072,1844879.28812478,0.0,1.0
1994-11-22,24.5,25.13,24.5,24.63,445500,6.07427275710303,6.23046834228568,6.07427275710303,6.10650359214072,1796881.77275818,0.0,1.0
1994-11-23,25.25,25.25,24.63,24.63,490500,6.26021988232047,6.26021988232047,6.10650359214072,6.10650359214072,1978384.98212769,0.0,1.0
1994-11-25,25.75,25.75,25.25,25.25,248600,6.38418463246543,6.38418463246543,6.26021988232047,6.26021988232047,1002704.39665024,0.0,1.0
1994-11-28,26.0,26.0,25.63,25.63,333700,6.44616700753791,6.44616700753791,6.35443309243064,6.35443309243064,1345947.13259125,0.0,1.0
1994-11-29,26.0,26.0,25.75,25.88,246800,6.44616700753791,6.44616700753791,6.38418463246543,6.41641546750312,995444.268275462,0.0,1.0
1994-11-30,25.75,26.13,25.75,26.13,241500,6.38418463246543,6.4783978425756,6.38418463246543,6.4783978425756,974067.223616386,0.0,1.0
1994-12-01,25.38,25.75,25.25,25.75,214400,6.29245071735816,6.38418463246543,6.26021988232047,6.38418463246543,864761.957529413,0.0,1.0
1994-12-02,25.88,25.88,25.38,25.38,334400,6.41641546750312,6.41641546750312,6.29245071735816,6.29245071735816,1348770.51584811,0.0,1.0
1994-12-05,25.88,26.13,25.75,25.75,193800,6.41641546750312,6.4783978425756,6.38418463246543,6.38418463246543,781673.821684702,0.0,1.0
1994-12-06,26.0,26.25,25.88,26.0,194800,6.44616700753791,6.50814938261039,6.41641546750312,6.44616700753791,785707.226337358,0.0,1.0
1994-12-07,25.88,26.13,25.88,25.88,100500,6.41641546750312,6.4783978425756,6.41641546750312,6.41641546750312,405357.167591912,0.0,1.0
1994-12-08,26.0,26.13,26.0,26.0,274800,6.44616700753791,6.4783978425756,6.44616700753791,6.44616700753791,1108379.59854983,0.0,1.0
1994-12-09,26.13,26.25,26.0,26.0,298100,6.4783978425756,6.50814938261039,6.44616700753791,6.44616700753791,1202357.92695671,0.0,1.0
1994-12-12,26.38,26.63,26.0,26.13,299400,6.54038021764808,6.60236259272056,6.44616700753791,6.4783978425756,1207601.35300516,0.0,1.0
1994-12-13,26.88,26.88,26.63,26.63,460600,6.66434496779304,6.66434496779304,6.60236259272056,6.60236259272056,1857786.18301328,0.0,1.0
1994-12-14,27.13,27.13,26.75,26.88,1272600,6.72632734286552,6.72632734286552,6.63211413275535,6.66434496779304,5132910.76096983,0.0,1.0
1994-12-15,26.38,27.0,26.38,27.0,381700,6.54038021764808,6.69409650782783,6.54038021764808,6.69409650782783,1539550.55591874,0.0,1.0
1994-12-16,25.88,26.5,25.75,26.5,957200,6.41641546750312,6.57013175768287,6.38418463246543,6.57013175768287,3860774.93352217,0.0,1.0
1994-12-19,25.63,26.0,25.63,25.88,253100,6.35443309243064,6.44616700753791,6.35443309243064,6.41641546750312,1020854.71758719,0.0,1.0
1994-12-20,26.0,26.25,25.5,25.63,282300,6.44616700753791,6.50814938261039,6.32220225739295,6.35443309243064,1138630.13344474,0.0,1.0
1994-12-21,25.88,26.38,25.88,25.88,280600,6.41641546750312,6.54038021764808,6.41641546750312,6.41641546750312,1131773.34553523,0.0,1.0
1994-12-22,25.5,26.0,25.5,26.0,396400,6.32220225739295,6.44616700753791,6.32220225739295,6.44616700753791,1598841.60431278,0.0,1.0
1994-12-23,25.5,26.0,25.5,25.88,255800,6.32220225739295,6.44616700753791,6.32220225739295,6.41641546750312,1031744.91014936,0.0,1.0
1994-12-27,25.75,25.75,25.5,25.75,210500,6.38418463246543,6.38418463246543,6.32220225739295,6.38418463246543,849031.679384055,0.0,1.0
1994-12-28,25.63,25.88,25.5,25.88,281900,6.35443309243064,6.41641546750312,6.32220225739295,6.41641546750312,1137016.77158368,0.0,1.0
1994-12-29,25.38,25.63,25.25,25.63,256400,6.29245071735816,6.35443309243064,6.26021988232047,6.35443309243064,1034164.95294096,0.0,1.0
1994-12-30,25.75,26.13,25.13,25.38,430100,6.38418463246543,6.4783978425756,6.23046834228568,6.29245071735816,1734767.34110728,0.0,1.0
1995-01-03,25.75,26.25,25.63,25.88,376400,6.38418463246543,6.50814938261039,6.35443309243064,6.41641546750312,1518173.51125966,0.0,1.0
1995-01-04,25.88,25.88,25.5,25.63,761400,6.41641546750312,6.41641546750312,6.32220225739295,6.35443309243064,3071034.30253216,0.0,1.0
1995-01-05,26.13,26.13,25.88,26.0,228300,6.4783978425756,6.4783978425756,6.41641546750312,6.44616700753791,920826.282201329,0.0,1.0
1995-01-06,25.88,26.38,25.88,26.13,186200,6.41641546750312,6.54038021764808,6.41641546750312,6.4783978425756,751019.946324518,0.0,1.0
1995-01-09,26.13,26.25,25.88,25.88,336000,6.4783978425756,6.50814938261039,6.41641546750312,6.41641546750312,1355223.96329236,0.0,1.0
1995-01-10,26.38,26.63,26.13,26.25,235800,6.54038021764808,6.60236259272056,6.4783978425756,6.50814938261039,951076.817096248,0.0,1.0
1995-01-11,26.5,26.63,26.38,26.38,667300,6.57013175768287,6.60236259272056,6.54038021764808,6.54038021764808,2691490.92471724,0.0,1.0
1995-01-12,26.75,26.75,26.13,26.5,250600,6.63211413275535,6.63211413275535,6.4783978425756,6.57013175768287,1010771.20595555,0.0,1.0
1995-01-13,27.13,27.13,26.75,27.0,895000,6.72632734286552,6.72632734286552,6.63211413275535,6.69409650782783,3609897.16412698,0.0,1.0
1995-01-16,27.13,27.5,26.88,27.0,250800,6.72632734286552,6.81806125797279,6.66434496779304,6.69409650782783,1011577.88688609,0.0,1.0
1995-01-17,27.38,27.38,27.0,27.13,319700,6.788309717938,6.788309717938,6.69409650782783,6.72632734286552,1289479.46745407,0.0,1.0
1995-01-18,27.75,28.0,27.25,27.25,483300,6.88004363304527,6.94202600811775,6.75607888290031,6.75607888290031,1949344.46862857,0.0,1.0
1995-01-19,27.38,27.75,27.25,27.63,269500,6.788309717938,6.88004363304527,6.75607888290031,6.85029209301048,1087002.55389075,0.0,1.0
1995-01-20,27.88,27.88,27.38,27.38,469900,6.91227446808296,6.91227446808296,6.788309717938,6.788309717938,1895296.84628298,0.0,1.0
1995-01-23,27.88,27.88,27.63,27.75,174800,6.91227446808296,6.91227446808296,6.85029209301048,6.88004363304527,705039.133284241,0.0,1.0
1995-01-24,27.75,27.88,27.63,27.88,184100,6.88004363304527,6.91227446808296,6.85029209301048,6.91227446808296,742549.796553941,0.0,1.0
1995-01-25,27.63,28.0,27.38,27.63,311200,6.85029209301048,6.94202600811775,6.788309717938,6.85029209301048,1255195.5279065,0.0,1.0
1995-01-26,27.75,27.75,27.38,27.63,249000,6.88004363304527,6.88004363304527,6.788309717938,6.85029209301048,1004317.7585113,0.0,1.0
1995-01-27,28.38,28.5,27.88,27.88,371000,7.03623921822792,7.06599075826271,6.91227446808296,6.91227446808296,1496393.12613532,0.0,1.0
1995-01-30,28.38,28.38,28.25,28.38,113300,7.03623921822792,7.03623921822792,7.00400838319023,7.03623921822792,456984.747145907,0.0,1.0
1995-01-31,28.25,28.38,28.25,28.38,454600,7.00400838319023,7.03623921822792,7.00400838319023,7.03623921822792,1833585.75509735,0.0,1.0
1995-02-01,28.0,28.5,27.88,28.13,198700,6.94202600811775,7.06599075826271,6.91227446808296,6.97425684315544,801437.504482716,0.0,1.0
1995-02-02,28.25,28.25,27.88,28.0,184700,7.00400838319023,7.00400838319023,6.91227446808296,6.94202600811775,744969.839345534,0.0,1.0
1995-02-03,28.75,28.75,28.38,28.5,238100,7.12797313333519,7.12797313333519,7.03623921822792,7.06599075826271,960353.647797356,0.0,1.0
1995-02-06,28.75,28.88,28.63,28.75,334900,7.12797313333519,7.16020396837288,7.0982215933004,7.12797313333519,1350787.21817444,0.0,1.0
1995-02-07,28.75,28.88,28.63,28.75,111300,7.12797313333519,7.16020396837288,7.0982215933004,7.12797313333519,448917.937840595,0.0,1.0
1995-02-08,28.5,28.88,28.38,28.63,1600600,7.06599075826271,7.16020396837288,7.03623921822792,7.0982215933004,6455867.48704094,0.0,1.0
1995-02-09,27.75,28.5,27.75,27.88,905600,6.88004363304527,7.06599075826271,6.88004363304527,6.91227446808296,3652651.25344513,0.0,1.0
1995-02-10,27.75,27.88,27.5,27.88,265000,6.88004363304527,6.91227446808296,6.81806125797279,6.91227446808296,1068852.2329538,0.0,1.0
1995-02-13,27.75,27.75,27.63,27.63,277900,6.88004363304527,6.88004363304527,6.85029209301048,6.85029209301048,1120883.15297306,0.0,1.0
1995-02-14,27.88,27.88,27.63,27.88,174400,6.91227446808296,6.91227446808296,6.85029209301048,6.91227446808296,703425.771423179,0.0,1.0
1995-02-15,27.75,27.88,27.63,27.88,260800,6.88004363304527,6.91227446808296,6.85029209301048,6.91227446808296,1051911.93341264,0.0,1.0
1995-02-16,27.75,27.75,27.5,27.75,242600,6.88004363304527,6.88004363304527,6.81806125797279,6.88004363304527,978503.968734308,0.0,1.0
1995-02-17,27.75,27.88,27.5,27.63,394700,6.88004363304527,6.91227446808296,6.81806125797279,6.85029209301048,1591984.81640326,0.0,1.0
1995-02-21,27.75,28.0,27.63,27.88,319200,6.88004363304527,6.94202600811775,6.85029209301048,6.91227446808296,1287462.76512775,0.0,1.0
1995-02-22,28.0,28.0,27.75,27.75,246600,6.94202600811775,6.94202600811775,6.88004363304527,6.88004363304527,994637.587344931,0.0,1.0
1995-02-23,28.0,28.13,27.88,28.0,231500,6.94202600811775,6.97425684315544,6.91227446808296,6.94202600811775,933733.177089827,0.0,1.0
1995-02-24,28.0,28.0,27.75,27.88,145400,6.94202600811775,6.94202600811775,6.88004363304527,6.91227446808296,586457.03649616,0.0,1.0
1995-02-27,27.5,27.88,27.5,27.88,99900,6.81806125797279,6.91227446808296,6.81806125797279,6.91227446808296,402937.124800319,0.0,1.0
1995-02-28,27.63,27.63,27.13,27.5,307200,6.85029209301048,6.85029209301048,6.72632734286552,6.81806125797279,1239061.90929587,0.0,1.0
1995-03-01,27.0,27.63,26.88,27.38,429200,6.69409650782783,6.85029209301048,6.66434496779304,6.788309717938,1731137.27691989,0.0,1.0
1995-03-02,26.75,27.0,26.38,26.88,266800,6.63211413275535,6.69409650782783,6.54038021764808,6.66434496779304,1076112.36132858,0.0,1.0
1995-03-03,26.75,26.88,26.63,26.75,153800,6.63211413275535,6.66434496779304,6.60236259272056,6.63211413275535,620337.635578469,0.0,1.0
1995-03-06,26.38,26.75,26.38,26.63,234100,6.54038021764808,6.63211413275535,6.54038021764808,6.60236259272056,944220.029186733,0.0,1.0
1995-03-07,26.25,26.5,26.0,26.5,243600,6.50814938261039,6.57013175768287,6.44616700753791,6.57013175768287,982537.373386963,0.0,1.0
1995-03-08,26.75,26.75,26.13,26.38,272200,6.63211413275535,6.63211413275535,6.4783978425756,6.54038021764808,1097892.74645292,0.0,1.0
1995-03-09,26.63,26.63,26.5,26.63,118100,6.60236259272056,6.60236259272056,6.57013175768287,6.60236259272056,476345.089478655,0.0,1.0
1995-03-10,27.13,27.13,26.25,26.63,347200,6.72632734286552,6.72632734286552,6.50814938261039,6.60236259272056,1400398.09540211,0.0,1.0
1995-03-13,26.88,27.13,26.75,27.13,538900,6.66434496779304,6.72632734286552,6.63211413275535,6.72632734286552,2173601.76731623,0.0,1.0
1995-03-14,27.25,27.38,27.0,27.0,273900,6.75607888290031,6.788309717938,6.69409650782783,6.69409650782783,1104749.53436244,0.0,1.0
1995-03-15,27.5,27.5,27.13,27.5,373600,6.81806125797279,6.81806125797279,6.72632734286552,6.81806125797279,1506879.97823222,0.0,1.0
1995-03-16,27.88,27.88,27.5,27.63,797300,6.91227446808296,6.91227446808296,6.81806125797279,6.85029209301048,3215833.5295625,0.0,1.0
1995-03-17,27.63,27.88,27.5,27.88,490100,6.85029209301048,6.91227446808296,6.81806125797279,6.91227446808296,1976771.62026663,0.0,1.0
1995-03-20,27.13,27.63,27.0,27.5,132300,6.72632734286552,6.85029209301048,6.69409650782783,6.81806125797279,533619.435546368,0.0,1.0
1995-03-21,27.0,27.25,26.75,27.0,186900,6.69409650782783,6.75607888290031,6.63211413275535,6.69409650782783,753843.329581377,0.0,1.0
1995-03-22,27.0,27.0,26.75,27.0,128500,6.69409650782783,6.69409650782783,6.63211413275535,6.69409650782783,518292.497866276,0.0,1.0
1995-03-23,26.88,27.13,26.75,27.0,211100,6.66434496779304,6.72632734286552,6.63211413275535,6.69409650782783,851451.722175648,0.0,1.0
1995-03-24,27.38,27.5,27.0,27.13,201800,6.788309717938,6.81806125797279,6.69409650782783,6.72632734286552,813941.058905949,0.0,1.0
1995-03-27,27.38,27.75,27.25,27.63,152600,6.788309717938,6.88004363304527,6.75607888290031,6.85029209301048,615497.549995282,0.0,1.0
1995-03-28,27.0,27.38,27.0,27.38,302500,6.69409650782783,6.788309717938,6.69409650782783,6.788309717938,1220104.90742839,0.0,1.0
1995-03-29,27.38,27.63,27.0,27.0,363800,6.788309717938,6.85029209301048,6.69409650782783,6.69409650782783,1467352.6126362,0.0,1.0
1995-03-30,27.25,27.75,27.25,27.63,344600,6.75607888290031,6.88004363304527,6.75607888290031,6.85029209301048,1389911.2433052,0.0,1.0
1995-03-31,27.25,27.25,26.88,27.13,212600,6.75607888290031,6.75607888290031,6.66434496779304,6.72632734286552,857501.829154632,0.0,1.0
1995-04-03,27.38,27.5,27.13,27.13,249100,6.788309717938,6.81806125797279,6.72632734286552,6.72632734286552,1004721.09897657,0.0,1.0
1995-04-04,27.63,27.63,27.0,27.0,521700,6.85029209301048,6.85029209301048,6.69409650782783,6.69409650782783,2104227.20729055,0.0,1.0
1995-04-05,28.13,28.13,27.5,27.5,314900,6.97425684315544,6.97425684315544,6.81806125797279,6.81806125797279,1270119.12512132,0.0,1.0
1995-04-06,27.75,28.13,27.75,28.13,169600,6.88004363304527,6.97425684315544,6.88004363304527,6.97425684315544,684065.429090431,0.0,1.0
1995-04-07,27.88,28.0,27.63,27.88,386000,6.91227446808296,6.94202600811775,6.85029209301048,6.91227446808296,1556894.19592516,0.0,1.0
1995-04-10,27.75,27.88,27.63,27.88,119200,6.88004363304527,6.91227446808296,6.85029209301048,6.91227446808296,480781.834596577,0.0,1.0
1995-04-11,27.75,28.0,27.5,27.75,181800,6.88004363304527,6.94202600811775,6.81806125797279,6.88004363304527,733272.965852832,0.0,1.0
1995-04-12,28.0,28.0,27.75,27.88,225400,6.94202600811775,6.94202600811775,6.88004363304527,6.91227446808296,909129.408708627,0.0,1.0
1995-04-13,27.63,28.0,27.63,28.0,294100,6.85029209301048,6.94202600811775,6.85029209301048,6.94202600811775,1186224.30834608,0.0,1.0
1995-04-17,27.25,28.0,27.13,28.0,277800,6.75607888290031,6.94202600811775,6.72632734286552,6.94202600811775,1120479.81250779,0.0,1.0
1995-04-18,27.38,27.38,27.13,27.38,291900,6.788309717938,6.788309717938,6.72632734286552,6.788309717938,1177350.81811024,0.0,1.0
1995-04-19,27.5,27.5,27.0,27.25,263700,6.81806125797279,6.81806125797279,6.69409650782783,6.75607888290031,1063608.80690535,0.0,1.0
1995-04-20,27.25,27.63,27.25,27.63,184400,6.75607888290031,6.85029209301048,6.75607888290031,6.85029209301048,743759.817949737,0.0,1.0
1995-04-21,27.38,27.5,27.38,27.5,171300,6.788309717938,6.81806125797279,6.788309717938,6.81806125797279,690922.216999946,0.0,1.0
1995-04-24,27.63,27.63,27.25,27.38,256200,6.85029209301048,6.85029209301048,6.75607888290031,6.788309717938,1033358.27201043,0.0,1.0
1995-04-25,27.38,27.75,27.38,27.5,271400,6.788309717938,6.88004363304527,6.788309717938,6.81806125797279,1094666.0227308,0.0,1.0
1995-04-26,27.13,27.5,27.13,27.38,137400,6.72632734286552,6.81806125797279,6.72632734286552,6.788309717938,554189.799274913,0.0,1.0
1995-04-27,27.63,27.63,27.13,27.25,297800,6.85029209301048,6.85029209301048,6.72632734286552,6.75607888290031,1201147.90556091,0.0,1.0
1995-04-28,27.75,27.75,27.5,27.75,228400,6.88004363304527,6.88004363304527,6.81806125797279,6.88004363304527,921229.622666595,0.0,1.0
1995-05-01,27.88,27.88,27.5,27.75,230600,6.91227446808296,6.91227446808296,6.81806125797279,6.88004363304527,930103.112902437,0.0,1.0
1995-05-02,27.75,27.88,27.75,27.88,112800,6.88004363304527,6.91227446808296,6.88004363304527,6.91227446808296,454968.044819579,0.0,1.0
1995-05-03,28.0,28.0,27.75,27.88,202000,6.94202600811775,6.94202600811775,6.88004363304527,6.91227446808296,814747.73983648,0.0,1.0
1995-05-04,28.0,28.25,27.88,28.0,304700,6.94202600811775,7.00400838319023,6.91227446808296,6.94202600811775,1228978.39766424,0.0,1.0
1995-05-05,28.38,28.38,27.88,28.25,187700,7.03623921822792,7.03623921822792,6.91227446808296,7.00400838319023,757070.053303502,0.0,1.0
1995-05-08,28.5,28.63,28.13,28.13,204400,7.06599075826271,7.0982215933004,6.97425684315544,6.97425684315544,824427.911002854,0.0,1.0
1995-05-09,28.75,28.88,28.38,28.5,324000,7.12797313333519,7.16020396837288,7.03623921822792,7.06599075826271,1306823.10746049,0.0,1.0
1995-05-10,28.63,28.88,28.63,28.88,1317200,7.0982215933004,7.16020396837288,7.0982215933004,7.16020396837288,5312800.60847828,0.0,1.0
1995-05-11,27.88,28.25,27.63,28.0,629900,6.91227446808296,7.00400838319023,6.85029209301048,6.94202600811775,2540641.59070791,0.0,1.0
1995-05-12,27.63,27.88,27.5,27.63,526900,6.85029209301048,6.91227446808296,6.81806125797279,6.85029209301048,2125200.91148436,0.0,1.0
1995-05-15,28.38,28.38,27.88,28.0,377100,7.03623921822792,7.03623921822792,6.91227446808296,6.94202600811775,1520996.89451652,0.0,1.0
1995-05-16,28.5,28.63,28.38,28.5,356400,7.06599075826271,7.0982215933004,7.03623921822792,7.06599075826271,1437505.41820654,0.0,1.0
1995-05-17,28.38,28.5,28.25,28.5,192600,7.03623921822792,7.06599075826271,7.00400838319023,7.06599075826271,776833.736101515,0.0,1.0
1995-05-18,28.13,28.38,28.0,28.38,172000,6.97425684315544,7.03623921822792,6.94202600811775,7.03623921822792,693745.600256805,0.0,1.0
1995-05-19,27.88,28.13,27.88,28.0,270900,6.91227446808296,6.97425684315544,6.91227446808296,6.94202600811775,1092649.32040447,0.0,1.0
1995-05-22,27.75,28.0,27.75,28.0,258600,6.88004363304527,6.94202600811775,6.88004363304527,6.94202600811775,1043038.4431768,0.0,1.0
1995-05-23,28.0,28.0,27.75,27.88,204300,6.94202600811775,6.94202600811775,6.88004363304527,6.91227446808296,824024.570537589,0.0,1.0
1995-05-24,28.13,28.38,27.88,28.25,434500,6.97425684315544,7.03623921822792,6.91227446808296,7.00400838319023,1752514.32157896,0.0,1.0
1995-05-25,28.63,28.63,28.0,28.13,297900,7.0982215933004,7.0982215933004,6.94202600811775,6.97425684315544,1201551.24602618,0.0,1.0
1995-05-26,28.5,28.75,28.25,28.5,211100,7.06599075826271,7.12797313333519,7.00400838319023,7.06599075826271,851451.722175648,0.0,1.0
1995-05-30,29.25,29.25,28.5,28.5,439100,7.25193788348015,7.25193788348015,7.06599075826271,7.06599075826271,1771067.98298118,0.0,1.0
1995-05-31,29.88,29.88,29.0,29.25,423300,7.4081334686628,7.4081334686628,7.18995550840767,7.25193788348015,1707340.18946922,0.0,1.0
1995-06-01,29.88,29.88,29.63,29.88,782500,7.4081334686628,7.4081334686628,7.34615109359032,7.4081334686628,3156139.1407032,0.0,1.0
1995-06-02,30.0,30.5,29.75,29.88,519700,7.43788500869759,7.56184975884255,7.37590263362511,7.4081334686628,2096160.39798524,0.0,1.0
1995-06-05,30.75,30.88,30.0,30.13,713800,7.62383213391503,7.65606296895272,7.43788500869759,7.47011584373528,2879044.24106574,0.0,1.0
1995-06-06,30.63,30.75,30.5,30.75,679500,7.59408059388024,7.62383213391503,7.56184975884255,7.62383213391503,2740698.46147964,0.0,1.0
1995-06-07,30.13,30.63,29.88,30.5,571300,7.47011584373528,7.59408059388024,7.4081334686628,7.56184975884255,2304284.07806228,0.0,1.0
1995-06-08,29.88,30.0,29.75,30.0,407500,7.4081334686628,7.43788500869759,7.37590263362511,7.43788500869759,1643612.39595726,0.0,1.0
1995-06-09,29.13,29.63,28.88,29.63,436300,7.22218634344536,7.34615109359032,7.16020396837288,7.34615109359032,1759774.44995374,0.0,1.0
1995-06-12,29.63,29.75,29.13,29.13,379200,7.34615109359032,7.37590263362511,7.22218634344536,7.22218634344536,1529467.0442871,0.0,1.0
1995-06-13,30.0,30.13,29.75,29.88,222900,7.43788500869759,7.47011584373528,7.37590263362511,7.4081334686628,899045.897076987,0.0,1.0
1995-06-14,30.0,30.13,29.75,29.75,249500,7.43788500869759,7.47011584373528,7.37590263362511,7.37590263362511,1006334.46083763,0.0,1.0
1995-06-15,30.0,30.13,29.88,29.88,427400,7.43788500869759,7.47011584373528,7.4081334686628,7.4081334686628,1723877.14854511,0.0,1.0
1995-06-16,29.5,30.0,29.5,30.0,744600,7.31392025855263,7.43788500869759,7.31392025855263,7.43788500869759,3003273.10436754,0.0,1.0
1995-06-19,29.5,29.88,29.5,29.63,145700,7.31392025855263,7.4081334686628,7.31392025855263,7.34615109359032,587667.057891956,0.0,1.0
1995-06-20,29.38,29.5,29.0,29.5,498400,7.28416871851784,7.31392025855263,7.18995550840767,7.31392025855263,2010248.87888367,0.0,1.0
1995-06-21,29.5,29.5,29.25,29.25,210900,7.31392025855263,7.31392025855263,7.25193788348015,7.25193788348015,850645.041245117,0.0,1.0
1995-06-22,30.13,30.13,29.63,29.63,274600,7.47011584373528,7.47011584373528,7.34615109359032,7.34615109359032,1107572.91761929,0.0,1.0
1995-06-23,29.88,30.0,29.63,30.0,156500,7.4081334686628,7.43788500869759,7.34615109359032,7.43788500869759,631227.828140639,0.0,1.0
1995-06-26,29.38,29.75,29.25,29.63,128400,7.28416871851784,7.37590263362511,7.25193788348015,7.34615109359032,517889.15740101,0.0,1.0
1995-06-27,29.5,29.75,29.38,29.5,297800,7.31392025855263,7.37590263362511,7.28416871851784,7.31392025855263,1201147.90556091,0.0,1.0
1995-06-28,29.88,30.0,29.5,29.5,266900,7.4081334686628,7.43788500869759,7.31392025855263,7.31392025855263,1076515.70179384,0.0,1.0
1995-06-29,29.75,29.88,29.5,29.88,365600,7.37590263362511,7.4081334686628,7.31392025855263,7.4081334686628,1474612.74101098,0.0,1.0
1995-06-30,29.5,29.88,29.5,29.88,207400,7.31392025855263,7.4081334686628,7.31392025855263,7.4081334686628,836528.124960822,0.0,1.0
1995-07-03,29.5,29.63,29.38,29.63,44400,7.31392025855263,7.34615109359032,7.28416871851784,7.34615109359032,179083.166577919,0.0,1.0
1995-07-05,29.25,29.63,29.13,29.38,263600,7.25193788348015,7.34615109359032,7.22218634344536,7.28416871851784,1063205.46644008,0.0,1.0
1995-07-06,29.88,29.88,29.13,29.25,240500,7.4081334686628,7.4081334686628,7.22218634344536,7.25193788348015,970033.81896373,0.0,1.0
1995-07-07,29.38,29.75,29.25,29.63,171600,7.28416871851784,7.37590263362511,7.25193788348015,7.34615109359032,692132.238395742,0.0,1.0
1995-07-10,29.38,29.38,29.25,29.38,142700,7.28416871851784,7.28416871851784,7.25193788348015,7.28416871851784,575566.843933989,0.0,1.0
1995-07-11,29.25,29.38,29.13,29.13,461700,7.25193788348015,7.28416871851784,7.22218634344536,7.22218634344536,1862222.9281312,0.0,1.0
1995-07-12,29.25,29.5,29.0,29.0,345200,7.25193788348015,7.31392025855263,7.18995550840767,7.18995550840767,1392331.2860968,0.0,1.0
1995-07-13,29.25,29.38,29.13,29.25,219400,7.25193788348015,7.28416871851784,7.22218634344536,7.25193788348015,884928.980792692,0.0,1.0
1995-07-14,29.0,29.25,28.75,29.13,400900,7.18995550840767,7.25193788348015,7.12797313333519,7.22218634344536,1616991.92524973,0.0,1.0
1995-07-17,28.88,29.88,28.75,28.88,276100,7.16020396837288,7.4081334686628,7.12797313333519,7.16020396837288,1113623.02459828,0.0,1.0
1995-07-18,29.0,29.13,28.63,28.88,237800,7.18995550840767,7.22218634344536,7.0982215933004,7.16020396837288,959143.626401559,0.0,1.0
1995-07-19,28.75,28.88,28.38,28.75,327900,7.12797313333519,7.16020396837288,7.03623921822792,7.12797313333519,1322553.38560585,0.0,1.0
1995-07-20,28.88,29.0,28.5,28.75,187600,7.16020396837288,7.18995550840767,7.06599075826271,7.12797313333519,756666.712838236,0.0,1.0
1995-07-21,28.63,29.0,28.5,28.88,273400,7.0982215933004,7.18995550840767,7.06599075826271,7.16020396837288,1102732.83203611,0.0,1.0
1995-07-24,28.75,28.88,28.63,28.75,183300,7.12797313333519,7.16020396837288,7.0982215933004,7.12797313333519,739323.072831816,0.0,1.0
1995-07-25,29.25,29.25,28.75,28.75,202300,7.25193788348015,7.25193788348015,7.12797313333519,7.12797313333519,815957.761232277,0.0,1.0
1995-07-26,29.0,29.38,29.0,29.25,198900,7.18995550840767,7.28416871851784,7.18995550840767,7.25193788348015,802244.185413247,0.0,1.0
1995-07-27,29.25,29.38,29.13,29.25,149800,7.25193788348015,7.28416871851784,7.22218634344536,7.25193788348015,604204.016967845,0.0,1.0
1995-07-28,29.13,29.38,29.0,29.38,116400,7.22218634344536,7.28416871851784,7.18995550840767,7.28416871851784,469488.30156914,0.0,1.0
1995-07-31,29.0,29.13,28.75,29.0,180200,7.18995550840767,7.22218634344536,7.12797313333519,7.18995550840767,726819.518408583,0.0,1.0
1995-08-01,28.75,29.13,28.75,29.0,138500,7.12797313333519,7.22218634344536,7.12797313333519,7.18995550840767,558626.544392834,0.0,1.0
1995-08-02,29.13,29.25,29.0,29.0,258000,7.22218634344536,7.25193788348015,7.18995550840767,7.18995550840767,1040618.40038521,0.0,1.0
1995-08-03,28.88,29.13,28.75,29.13,226500,7.16020396837288,7.22218634344536,7.12797313333519,7.22218634344536,913566.153826548,0.0,1.0
1995-08-04,28.88,29.13,28.75,28.88,126400,7.16020396837288,7.22218634344536,7.12797313333519,7.16020396837288,509822.348095698,0.0,1.0
1995-08-07,28.88,29.13,28.88,29.0,158300,7.16020396837288,7.22218634344536,7.16020396837288,7.18995550840767,638487.95651542,0.0,1.0
1995-08-08,29.13,29.13,28.88,29.0,159800,7.22218634344536,7.22218634344536,7.16020396837288,7.18995550840767,644538.063494404,0.0,1.0
1995-08-09,29.0,29.25,29.0,29.13,131300,7.18995550840767,7.25193788348015,7.18995550840767,7.22218634344536,529586.030893712,0.0,1.0
1995-08-10,28.88,29.13,28.88,29.0,162100,7.16020396837288,7.22218634344536,7.16020396837288,7.18995550840767,653814.894195512,0.0,1.0
1995-08-11,28.88,29.0,28.63,29.0,955800,7.16020396837288,7.18995550840767,7.0982215933004,7.18995550840767,3855128.16700845,0.0,1.0
1995-08-14,28.0,28.38,28.0,28.25,465900,6.94202600811775,7.03623921822792,6.94202600811775,7.00400838319023,1879163.22767236,0.0,1.0
1995-08-15,28.25,28.25,28.0,28.13,467900,7.00400838319023,7.00400838319023,6.94202600811775,6.97425684315544,1887230.03697767,0.0,1.0
1995-08-16,28.38,28.5,28.13,28.13,3008100,7.03623921822792,7.06599075826271,6.97425684315544,6.97425684315544,12132884.535654,0.0,1.0
1995-08-17,28.63,28.75,28.25,28.38,263600,7.0982215933004,7.12797313333519,7.00400838319023,7.03623921822792,1063205.46644008,0.0,1.0
1995-08-18,28.75,28.75,28.5,28.75,184100,7.12797313333519,7.12797313333519,7.06599075826271,7.12797313333519,742549.796553941,0.0,1.0
1995-08-21,28.63,28.88,28.63,28.75,280000,7.0982215933004,7.16020396837288,7.0982215933004,7.12797313333519,1129353.30274364,0.0,1.0
1995-08-22,28.63,28.75,28.63,28.63,168200,7.0982215933004,7.12797313333519,7.0982215933004,7.0982215933004,678418.662576713,0.0,1.0
1995-08-23,28.38,28.75,28.38,28.63,199300,7.03623921822792,7.12797313333519,7.03623921822792,7.0982215933004,803857.547274309,0.0,1.0
1995-08-24,28.5,28.63,28.25,28.5,173200,7.06599075826271,7.0982215933004,7.00400838319023,7.06599075826271,698585.685839992,0.0,1.0
1995-08-25,28.75,28.88,28.5,28.63,188000,7.12797313333519,7.16020396837288,7.06599075826271,7.0982215933004,758280.074699298,0.0,1.0
1995-08-28,28.75,28.88,28.63,28.88,374900,7.12797313333519,7.16020396837288,7.0982215933004,7.16020396837288,1512123.40428068,0.0,1.0
1995-08-29,28.75,28.75,28.5,28.75,156700,7.12797313333519,7.12797313333519,7.06599075826271,7.12797313333519,632034.50907117,0.0,1.0
1995-08-30,28.38,28.75,28.25,28.75,251600,7.03623921822792,7.12797313333519,7.00400838319023,7.12797313333519,1014804.61060821,0.0,1.0
1995-08-31,28.25,28.38,28.25,28.38,167300,7.00400838319023,7.03623921822792,7.00400838319023,7.03623921822792,674788.598389323,0.0,1.0
1995-09-01,28.25,28.38,28.13,28.13,123000,7.00400838319023,7.03623921822792,6.97425684315544,6.97425684315544,496108.772276669,0.0,1.0
1995-09-05,28.25,28.25,27.88,28.25,282600,7.00400838319023,7.00400838319023,6.91227446808296,7.00400838319023,1139840.15484054,0.0,1.0
1995-09-06,28.25,28.38,28.13,28.13,220400,7.00400838319023,7.03623921822792,6.97425684315544,6.97425684315544,888962.385445348,0.0,1.0
1995-09-07,28.13,28.25,27.88,28.25,245400,6.97425684315544,7.00400838319023,6.91227446808296,7.00400838319023,989797.501761744,0.0,1.0
1995-09-08,28.25,28.25,28.0,28.25,235300,7.00400838319023,7.00400838319023,6.94202600811775,7.00400838319023,949060.11476992,0.0,1.0
1995-09-11,28.13,28.38,28.0,28.25,147200,6.97425684315544,7.03623921822792,6.94202600811775,7.00400838319023,593717.16487094,0.0,1.0
1995-09-12,28.25,28.38,28.13,28.25,301600,7.00400838319023,7.03623921822792,6.97425684315544,7.00400838319023,1216474.843241,0.0,1.0
1995-09-13,28.25,28.38,28.25,28.25,238200,7.00400838319023,7.03623921822792,7.00400838319023,7.00400838319023,960756.988262622,0.0,1.0
1995-09-14,29.0,29.0,28.25,28.38,520600,7.18995550840767,7.18995550840767,7.00400838319023,7.03623921822792,2099790.46217263,0.0,1.0
1995-09-15,28.88,29.25,28.75,29.13,615600,7.16020396837288,7.25193788348015,7.12797313333519,7.22218634344536,2482963.90417494,0.0,1.0
1995-09-18,29.13,29.25,28.88,29.0,240700,7.22218634344536,7.25193788348015,7.16020396837288,7.18995550840767,970840.499894261,0.0,1.0
1995-09-19,29.13,29.13,29.0,29.13,149600,7.22218634344536,7.22218634344536,7.18995550840767,7.22218634344536,603397.336037314,0.0,1.0
1995-09-20,29.5,29.5,29.0,29.0,238500,7.31392025855263,7.31392025855263,7.18995550840767,7.18995550840767,961967.009658418,0.0,1.0
1995-09-21,29.38,29.5,29.13,29.5,152100,7.28416871851784,7.31392025855263,7.22218634344536,7.31392025855263,613480.847668954,0.0,1.0
1995-09-22,29.63,29.63,29.0,29.13,300800,7.34615109359032,7.34615109359032,7.18995550840767,7.22218634344536,1213248.11951888,0.0,1.0
1995-09-25,29.63,29.63,29.38,29.63,117900,7.34615109359032,7.34615109359032,7.28416871851784,7.34615109359032,475538.408548124,0.0,1.0
1995-09-26,29.88,30.0,29.5,29.5,307900,7.4081334686628,7.43788500869759,7.31392025855263,7.31392025855263,1241885.29255273,0.0,1.0
1995-09-27,30.0,30.13,29.63,29.75,224900,7.43788500869759,7.47011584373528,7.34615109359032,7.37590263362511,907112.706382299,0.0,1.0
1995-09-28,30.5,30.5,30.0,30.13,347300,7.56184975884255,7.56184975884255,7.43788500869759,7.47011584373528,1400801.43586737,0.0,1.0
1995-09-29,30.38,30.63,30.25,30.5,250800,7.53209821880776,7.59408059388024,7.49986738377007,7.56184975884255,1011577.88688609,0.0,1.0
1995-10-02,30.5,30.63,30.25,30.38,158300,7.56184975884255,7.59408059388024,7.49986738377007,7.53209821880776,638487.95651542,0.0,1.0
1995-10-03,30.75,30.75,30.38,30.38,213500,7.62383213391503,7.62383213391503,7.53209821880776,7.53209821880776,861131.893342022,0.0,1.0
1995-10-04,30.75,30.88,30.63,30.63,185400,7.62383213391503,7.65606296895272,7.59408059388024,7.59408059388024,747793.222602393,0.0,1.0
1995-10-05,30.63,30.75,30.38,30.75,120100,7.59408059388024,7.62383213391503,7.53209821880776,7.62383213391503,484411.898783967,0.0,1.0
1995-10-06,30.13,30.75,30.13,30.63,203500,7.47011584373528,7.62383213391503,7.47011584373528,7.59408059388024,820797.846815464,0.0,1.0
1995-10-09,30.63,30.63,30.13,30.13,168000,7.59408059388024,7.59408059388024,7.47011584373528,7.47011584373528,677611.981646182,0.0,1.0
1995-10-10,30.88,30.88,30.5,30.5,267700,7.65606296895272,7.65606296895272,7.56184975884255,7.56184975884255,1079742.42551597,0.0,1.0
1995-10-11,30.75,31.0,30.75,30.88,360900,7.62383213391503,7.68581450898751,7.62383213391503,7.65606296895272,1455655.73914349,0.0,1.0
1995-10-12,30.5,31.0,30.5,30.88,175700,7.56184975884255,7.68581450898751,7.56184975884255,7.65606296895272,708669.197471631,0.0,1.0
1995-10-13,30.13,30.63,30.13,30.5,231000,7.47011584373528,7.59408059388024,7.47011584373528,7.56184975884255,931716.4747635,0.0,1.0
1995-10-16,30.0,30.25,30.0,30.25,124900,7.43788500869759,7.49986738377007,7.43788500869759,7.49986738377007,503772.241116715,0.0,1.0
1995-10-17,30.13,30.25,30.0,30.13,145200,7.47011584373528,7.49986738377007,7.43788500869759,7.47011584373528,585650.355565628,0.0,1.0
1995-10-18,30.38,30.38,30.13,30.13,184400,7.53209821880776,7.53209821880776,7.47011584373528,7.47011584373528,743759.817949737,0.0,1.0
1995-10-19,30.5,30.63,30.38,30.5,135600,7.56184975884255,7.59408059388024,7.53209821880776,7.56184975884255,546929.670900132,0.0,1.0
1995-10-20,30.75,30.88,30.5,30.63,245400,7.62383213391503,7.65606296895272,7.56184975884255,7.59408059388024,989797.501761744,0.0,1.0
1995-10-23,30.63,30.75,30.25,30.5,171900,7.59408059388024,7.62383213391503,7.49986738377007,7.56184975884255,693342.259791539,0.0,1.0
1995-10-24,30.88,30.88,30.38,30.63,130900,7.65606296895272,7.65606296895272,7.53209821880776,7.59408059388024,527972.66903265,0.0,1.0
1995-10-25,31.0,31.13,30.75,30.88,209800,7.68581450898751,7.7180453440252,7.62383213391503,7.65606296895272,846208.296127196,0.0,1.0
1995-10-26,30.88,31.13,30.75,30.88,588400,7.65606296895272,7.7180453440252,7.62383213391503,7.65606296895272,2373255.2976227,0.0,1.0
1995-10-27,30.63,30.88,30.63,30.75,550200,7.59408059388024,7.65606296895272,7.59408059388024,7.62383213391503,2219179.23989124,0.0,1.0
1995-10-30,30.75,30.88,30.5,30.63,115100,7.62383213391503,7.65606296895272,7.56184975884255,7.59408059388024,464244.875520687,0.0,1.0
1995-10-31,30.38,31.0,30.38,30.88,148300,7.53209821880776,7.68581450898751,7.53209821880776,7.65606296895272,598153.909988861,0.0,1.0
1995-11-01,30.38,30.75,30.25,30.38,118200,7.53209821880776,7.62383213391503,7.49986738377007,7.53209821880776,476748.429943921,0.0,1.0
1995-11-02,30.5,30.63,30.38,30.5,106700,7.56184975884255,7.59408059388024,7.53209821880776,7.56184975884255,430364.276438378,0.0,1.0
1995-11-03,30.38,30.63,30.38,30.5,113700,7.53209821880776,7.59408059388024,7.53209821880776,7.56184975884255,458598.109006969,0.0,1.0
1995-11-06,29.88,30.5,29.75,30.38,327600,7.4081334686628,7.56184975884255,7.37590263362511,7.53209821880776,1321343.36421005,0.0,1.0
1995-11-07,29.88,30.0,29.75,30.0,138200,7.4081334686628,7.43788500869759,7.37590263362511,7.43788500869759,557416.522997037,0.0,1.0
1995-11-08,30.25,30.25,29.88,29.88,114900,7.49986738377007,7.49986738377007,7.4081334686628,7.4081334686628,463438.194590156,0.0,1.0
1995-11-09,30.25,30.25,30.0,30.25,201700,7.49986738377007,7.49986738377007,7.43788500869759,7.49986738377007,813537.718440683,0.0,1.0
1995-11-10,29.75,30.0,29.5,30.0,1254800,7.37590263362511,7.43788500869759,7.31392025855263,7.43788500869759,5061116.15815255,0.0,1.0
1995-11-13,28.88,29.25,28.75,29.25,368400,7.16020396837288,7.25193788348015,7.12797313333519,7.25193788348015,1485906.27403841,0.0,1.0
1995-11-14,29.0,29.25,28.88,28.88,632600,7.18995550840767,7.25193788348015,7.16020396837288,7.16020396837288,2551531.78327009,0.0,1.0
1995-11-15,29.25,29.25,29.0,29.0,407900,7.25193788348015,7.25193788348015,7.18995550840767,7.18995550840767,1645225.75781832,0.0,1.0
1995-11-16,29.13,29.25,29.0,29.25,462300,7.22218634344536,7.25193788348015,7.18995550840767,7.25193788348015,1864642.9709228,0.0,1.0
1995-11-17,29.25,29.25,29.0,29.13,256900,7.25193788348015,7.25193788348015,7.18995550840767,7.22218634344536,1036181.65526729,0.0,1.0
1995-11-20,29.0,29.13,28.88,29.13,111000,7.18995550840767,7.22218634344536,7.16020396837288,7.22218634344536,447707.916444798,0.0,1.0
1995-11-21,29.25,29.25,29.0,29.0,414700,7.25193788348015,7.25193788348015,7.18995550840767,7.18995550840767,1672652.90945638,0.0,1.0
1995-11-22,29.0,29.25,29.0,29.25,175800,7.18995550840767,7.25193788348015,7.18995550840767,7.25193788348015,709072.537936897,0.0,1.0
1995-11-24,28.88,29.0,28.75,29.0,71000,7.16020396837288,7.18995550840767,7.12797313333519,7.18995550840767,286371.730338565,0.0,1.0
1995-11-27,29.13,29.25,28.88,28.88,230700,7.22218634344536,7.25193788348015,7.16020396837288,7.16020396837288,930506.453367703,0.0,1.0
1995-11-28,29.25,29.25,28.75,29.0,173100,7.25193788348015,7.25193788348015,7.12797313333519,7.18995550840767,698182.345374726,0.0,1.0
1995-11-29,29.25,29.25,29.13,29.25,176700,7.25193788348015,7.25193788348015,7.22218634344536,7.25193788348015,712702.602124287,0.0,1.0
1995-11-30,28.75,29.38,28.75,29.25,282100,7.12797313333519,7.28416871851784,7.12797313333519,7.25193788348015,1137823.45251421,0.0,1.0
1995-12-01,28.75,29.0,28.38,28.75,504700,7.12797313333519,7.18995550840767,7.03623921822792,7.12797313333519,2035659.3281954,0.0,1.0
1995-12-04,29.13,29.25,28.88,28.88,453200,7.22218634344536,7.25193788348015,7.16020396837288,7.16020396837288,1827938.98858363,0.0,1.0
1995-12-05,29.63,29.88,29.13,29.13,722600,7.34615109359032,7.4081334686628,7.22218634344536,7.22218634344536,2914538.20200911,0.0,1.0
1995-12-06,29.75,30.0,29.63,29.75,316200,7.37590263362511,7.43788500869759,7.34615109359032,7.37590263362511,1275362.55116978,0.0,1.0
1995-12-07,29.25,29.75,29.25,29.63,258300,7.25193788348015,7.37590263362511,7.25193788348015,7.34615109359032,1041828.421781,0.0,1.0
1995-12-08,29.38,29.63,29.25,29.5,220700,7.28416871851784,7.34615109359032,7.25193788348015,7.31392025855263,890172.406841144,0.0,1.0
1995-12-11,29.25,29.38,29.13,29.38,102400,7.25193788348015,7.28416871851784,7.22218634344536,7.28416871851784,413020.636431958,0.0,1.0
1995-12-12,29.5,29.5,29.13,29.13,283800,7.31392025855263,7.31392025855263,7.22218634344536,7.22218634344536,1144680.24042373,0.0,1.0
1995-12-13,30.0,30.13,29.38,29.5,678700,7.43788500869759,7.47011584373528,7.28416871851784,7.31392025855263,2737471.73775752,0.0,1.0
1995-12-14,30.38,30.63,30.0,30.13,499900,7.53209821880776,7.59408059388024,7.43788500869759,7.47011584373528,2016298.98586266,0.0,1.0
1995-12-15,30.38,30.5,30.25,30.38,770200,7.53209821880776,7.56184975884255,7.49986738377007,7.53209821880776,3106528.26347553,0.0,1.0
1995-12-18,30.75,30.88,30.25,30.5,648900,7.62383213391503,7.65606296895272,7.49986738377007,7.56184975884255,2617276.27910838,0.0,1.0
1995-12-19,31.13,31.25,30.63,30.75,747300,7.7180453440252,7.74779688405999,7.59408059388024,7.62383213391503,3014163.29692971,0.0,1.0
1995-12-20,31.0,31.25,30.88,31.13,222300,7.68581450898751,7.74779688405999,7.65606296895272,7.7180453440252,896625.854285394,0.0,1.0
1995-12-21,31.13,31.13,31.0,31.0,373500,7.7180453440252,7.7180453440252,7.68581450898751,7.68581450898751,1506476.63776696,0.0,1.0
1995-12-22,31.13,31.25,31.0,31.13,189000,7.7180453440252,7.74779688405999,7.68581450898751,7.7180453440252,762313.479351954,0.0,1.0
1995-12-26,31.38,31.38,31.0,31.13,147900,7.78002771909768,7.78002771909768,7.68581450898751,7.7180453440252,596540.548127799,0.0,1.0
1995-12-27,31.13,31.38,31.13,31.25,81100,7.7180453440252,7.78002771909768,7.7180453440252,7.74779688405999,327109.117330389,0.0,1.0
1995-12-28,31.63,31.75,31.13,31.25,363000,7.84201009417016,7.87176163420495,7.7180453440252,7.74779688405999,1464125.88891407,0.0,1.0
1995-12-29,31.75,32.25,31.5,31.5,580100,7.87176163420495,7.99572638434991,7.80977925913247,7.80977925913247,2339778.03900565,0.0,1.0
1996-01-02,32.5,32.5,31.88,32.0,451200,8.05770875942239,8.05770875942239,7.90399246924264,7.93374400927743,1819872.17927832,0.0,1.0
1996-01-03,32.38,32.5,32.25,32.38,197900,8.0279572193876,8.05770875942239,7.99572638434991,8.0279572193876,798210.780760591,0.0,1.0
1996-01-04,32.5,32.5,31.875,32.0,488700,8.05770875942239,8.05770875942239,7.90275282174119,7.93374400927743,1971124.85375291,0.0,1.0
1996-01-05,32.375,32.5,32.25,32.375,637600,8.02671757188615,8.05770875942239,7.99572638434991,8.02671757188615,2571698.80653336,0.0,1.0
1996-01-08,32.88,32.88,32.75,32.88,100900,8.15192196953256,8.15192196953256,8.11969113449487,8.15192196953256,406970.529452974,0.0,1.0
1996-01-09,32.97,33.25,32.75,32.88,624400,8.17423562455865,8.24365588463982,8.11969113449487,8.15192196953256,2518457.86511831,0.0,1.0
1996-01-10,32.875,32.875,32.75,32.875,703000,8.15068232203111,8.15068232203111,8.11969113449487,8.15068232203111,2835483.47081706,0.0,1.0
1996-01-11,32.9688,33.25,32.75,32.875,257000,8.1739381091583,8.24365588463982,8.11969113449487,8.15068232203111,1036584.99573255,0.0,1.0
1996-01-12,32.75,33.125,32.625,33.0,373000,8.11969113449487,8.21266469710359,8.08869994695863,8.18167350956734,1504459.93544063,0.0,1.0
1996-01-15,33.12,33.12,32.5,32.5,709000,8.21142504960214,8.21142504960214,8.05770875942239,8.05770875942239,2859683.89873299,0.0,1.0
1996-01-16,33.75,33.75,33.12,33.38,561000,8.36762063478479,8.36762063478479,8.21142504960214,8.27588671967752,2262740.01013993,0.0,1.0
1996-01-17,33.125,33.125,32.5,32.5,343000,8.21266469710359,8.21266469710359,8.05770875942239,8.05770875942239,1383457.79586095,0.0,1.0
1996-01-18,33.75,33.75,33.125,33.375,244000,8.36762063478479,8.36762063478479,8.21266469710359,8.27464707217607,984150.735248025,0.0,1.0
1996-01-19,33.625,33.875,33.625,33.75,580600,8.33662944724855,8.39861182232102,8.33662944724855,8.36762063478479,2341794.74133198,0.0,1.0
1996-01-22,33.25,33.62,33.25,33.5,175200,8.24365588463982,8.33538979974709,8.24365588463982,8.30563825971231,706652.495145304,0.0,1.0
1996-01-23,33.5,33.62,33.25,33.25,701200,8.30563825971231,8.33538979974709,8.24365588463982,8.24365588463982,2828223.34244228,0.0,1.0
1996-01-24,33.25,33.625,33.25,33.5,366800,8.24365588463982,8.33662944724855,8.24365588463982,8.30563825971231,1479452.82659416,0.0,1.0
1996-01-25,33.5,33.625,33.25,33.25,684800,8.30563825971231,8.33662944724855,8.24365588463982,8.24365588463982,2762075.50613872,0.0,1.0
1996-01-26,34.0,34.0,33.375,33.5,463600,8.42960300985727,8.42960300985727,8.27464707217607,8.30563825971231,1869886.39697125,0.0,1.0
1996-01-29,33.75,33.75,33.5,33.62,104900,8.36762063478479,8.36762063478479,8.30563825971231,8.33538979974709,423104.148063598,0.0,1.0
1996-01-30,33.5,33.88,33.38,33.75,286600,8.30563825971231,8.39985146982248,8.27588671967752,8.36762063478479,1155973.77345116,0.0,1.0
1996-01-31,33.75,33.75,33.5,33.625,192500,8.36762063478479,8.36762063478479,8.30563825971231,8.33662944724855,776430.395636249,0.0,1.0
1996-02-01,33.5,33.875,33.375,33.75,284800,8.30563825971231,8.39861182232102,8.27464707217607,8.36762063478479,1148713.64507638,0.0,1.0
1996-02-02,33.75,33.75,33.5,33.5,685500,8.36762063478479,8.36762063478479,8.30563825971231,8.30563825971231,2764898.88939558,0.0,1.0
1996-02-05,34.25,34.25,33.25,33.375,489500,8.49158538492975,8.49158538492975,8.24365588463982,8.27464707217607,1974351.57747503,0.0,1.0
1996-02-06,34.0,34.125,33.75,34.0,530700,8.42960300985727,8.4605941973935,8.36762063478479,8.42960300985727,2140527.84916446,0.0,1.0
1996-02-07,34.0,34.25,33.875,33.875,255400,8.42960300985727,8.49158538492975,8.39861182232102,8.39861182232102,1030131.5482883,0.0,1.0
1996-02-08,34.125,34.25,33.75,34.125,364100,8.4605941973935,8.49158538492975,8.36762063478479,8.4605941973935,1468562.63403199,0.0,1.0
1996-02-09,34.375,34.75,34.0,34.125,2057300,8.52257657246598,8.6155501350747,8.42960300985727,8.4605941973935,8297923.39190887,0.0,1.0
1996-02-12,34.0,34.125,33.75,33.875,649800,8.42960300985727,8.4605941973935,8.36762063478479,8.39861182232102,2620906.34329577,0.0,1.0
1996-02-13,34.375,34.625,33.5,33.75,1025400,8.52257657246598,8.58455894753846,8.30563825971231,8.36762063478479,4135853.13083331,0.0,1.0
1996-02-14,33.75,34.25,33.75,34.25,211100,8.36762063478479,8.49158538492975,8.36762063478479,8.49158538492975,851451.722175648,0.0,1.0
1996-02-15,33.5,33.875,33.375,33.75,287600,8.30563825971231,8.39861182232102,8.27464707217607,8.36762063478479,1160007.17810382,0.0,1.0
1996-02-16,33.125,33.375,33.125,33.375,396000,8.21266469710359,8.27464707217607,8.21266469710359,8.27464707217607,1597228.24245171,0.0,1.0
1996-02-20,32.875,33.125,32.625,32.875,371000,8.15068232203111,8.21266469710359,8.08869994695863,8.15068232203111,1496393.12613532,0.0,1.0
1996-02-21,33.25,33.25,32.75,32.875,443800,8.24365588463982,8.24365588463982,8.11969113449487,8.15068232203111,1790024.98484866,0.0,1.0
1996-02-22,33.75,33.75,33.125,33.25,481000,8.36762063478479,8.36762063478479,8.21266469710359,8.24365588463982,1940067.63792746,0.0,1.0
1996-02-23,33.25,33.875,33.25,33.75,258300,8.24365588463982,8.39861182232102,8.24365588463982,8.36762063478479,1041828.42178101,0.0,1.0
1996-02-26,32.875,33.75,32.625,33.25,353500,8.15068232203111,8.36762063478479,8.08869994695863,8.24365588463982,1425808.54471384,0.0,1.0
1996-02-27,33.125,33.125,32.625,32.75,293100,8.21266469710359,8.21266469710359,8.08869994695863,8.11969113449487,1182190.90369343,0.0,1.0
1996-02-28,33.0,33.25,33.0,33.125,407400,8.18167350956734,8.24365588463982,8.18167350956734,8.21266469710359,1643209.05549199,0.0,1.0
1996-02-29,32.375,33.0,32.375,32.875,429200,8.02671757188615,8.18167350956734,8.02671757188615,8.15068232203111,1731137.27691989,0.0,1.0
1996-03-01,33.0,33.0,32.25,32.88,297500,8.18167350956734,8.18167350956734,7.99572638434991,8.15192196953256,1199937.88416511,0.0,1.0
1996-03-04,33.38,33.5,32.88,33.0,218400,8.27588671967752,8.30563825971231,8.15192196953256,8.18167350956734,880895.576140036,0.0,1.0
1996-03-05,33.0,33.25,33.0,33.12,206500,8.18167350956734,8.24365588463982,8.18167350956734,8.21142504960214,832898.060773432,0.0,1.0
1996-03-06,33.375,33.5,32.875,33.0,138900,8.27464707217607,8.30563825971231,8.15068232203111,8.18167350956734,560239.906253897,0.0,1.0
1996-03-07,33.0,33.25,33.0,33.125,143300,8.18167350956734,8.24365588463982,8.18167350956734,8.21266469710359,577986.886725583,0.0,1.0
1996-03-08,32.75,33.125,32.75,33.0,600200,8.11969113449487,8.21266469710359,8.11969113449487,8.18167350956734,2420849.47252404,0.0,1.0
1996-03-11,31.88,32.0,31.5,31.75,757000,7.90399246924264,7.93374400927743,7.80977925913247,7.87176163420495,3053287.32206047,0.0,1.0
1996-03-12,31.12,31.62,31.0,31.5,745900,7.7155660490223,7.83953079916726,7.68581450898751,7.80977925913247,3008516.53041599,0.0,1.0
1996-03-13,31.875,32.0,31.5,31.75,322600,7.90275282174119,7.93374400927743,7.80977925913247,7.87176163420495,1301176.34094677,0.0,1.0
1996-03-14,31.125,31.625,31.0,31.5,364200,7.71680569652375,7.84077044666871,7.68581450898751,7.80977925913247,1468965.97449726,0.0,1.0
1996-03-15,31.0,31.375,31.0,31.25,582700,7.68581450898751,7.77878807159623,7.68581450898751,7.74779688405999,2350264.89110256,0.0,1.0
1996-03-18,31.75,32.0,31.38,31.38,641500,7.87176163420495,7.93374400927743,7.78002771909768,7.78002771909768,2587429.08467872,0.0,1.0
1996-03-19,31.62,32.0,31.38,32.0,207600,7.83953079916726,7.93374400927743,7.78002771909768,7.93374400927743,837334.805891353,0.0,1.0
1996-03-20,31.75,32.0,31.375,31.375,194800,7.87176163420495,7.93374400927743,7.77878807159623,7.77878807159623,785707.226337358,0.0,1.0
1996-03-21,31.625,32.0,31.375,31.875,348800,7.84077044666871,7.93374400927743,7.77878807159623,7.90275282174119,1406851.54284636,0.0,1.0
1996-03-22,31.625,31.875,31.375,31.75,203700,7.84077044666871,7.90275282174119,7.77878807159623,7.87176163420495,821604.527745995,0.0,1.0
1996-03-25,31.62,31.75,31.38,31.38,280500,7.83953079916726,7.87176163420495,7.78002771909768,7.78002771909768,1131370.00506996,0.0,1.0
1996-03-26,31.5,31.62,31.38,31.5,260900,7.80977925913247,7.83953079916726,7.78002771909768,7.80977925913247,1052315.27387791,0.0,1.0
1996-03-27,31.625,31.75,31.375,31.375,565400,7.84077044666871,7.87176163420495,7.77878807159623,7.77878807159623,2280486.99061161,0.0,1.0
1996-03-28,31.5,31.625,31.375,31.5,310900,7.80977925913247,7.84077044666871,7.77878807159623,7.80977925913247,1253985.5065107,0.0,1.0
1996-03-29,31.625,31.875,31.375,31.5,246700,7.84077044666871,7.90275282174119,7.77878807159623,7.80977925913247,995040.927810196,0.0,1.0
1996-04-01,32.25,32.38,32.0,32.0,413400,7.99572638434991,8.0279572193876,7.93374400927743,7.93374400927743,1667409.48340793,0.0,1.0
1996-04-02,32.25,32.375,32.0,32.0,664300,7.99572638434991,8.02671757188615,7.93374400927743,7.93374400927743,2679390.71075928,0.0,1.0
1996-04-03,32.25,32.375,32.125,32.375,1246600,7.99572638434991,8.02671757188615,7.96473519681367,8.02671757188615,5028042.24000077,0.0,1.0
1996-04-04,32.125,32.25,32.0,32.25,187500,7.96473519681367,7.99572638434991,7.93374400927743,7.99572638434991,756263.37237297,0.0,1.0
1996-04-08,30.62,31.25,30.38,31.25,459700,7.59160129887734,7.74779688405999,7.53209821880776,7.74779688405999,1854156.11882589,0.0,1.0
1996-04-09,30.625,31.25,30.375,31.25,247300,7.59284094637879,7.74779688405999,7.53085857130631,7.74779688405999,997460.97060179,0.0,1.0
1996-04-10,30.75,30.875,30.625,30.75,600600,7.62383213391503,7.65482332145127,7.59284094637879,7.62383213391503,2422462.8343851,0.0,1.0
1996-04-11,29.875,31.0,29.875,30.5,367800,7.40689382116135,7.68581450898751,7.40689382116135,7.56184975884255,1483486.23124682,0.0,1.0
1996-04-12,29.875,30.125,29.75,29.875,595000,7.40689382116135,7.46887619623383,7.37590263362511,7.40689382116135,2399875.76833023,0.0,1.0
1996-04-15,30.0,30.12,29.88,30.12,183800,7.43788500869759,7.46763654873238,7.4081334686628,7.46763654873238,741339.775158144,0.0,1.0
1996-04-16,30.0,30.125,29.875,30.125,279100,7.43788500869759,7.46887619623383,7.40689382116135,7.46887619623383,1125723.23855625,0.0,1.0
1996-04-17,29.75,30.125,29.75,29.875,218100,7.37590263362511,7.46887619623383,7.37590263362511,7.40689382116135,879685.554744239,0.0,1.0
1996-04-18,29.75,29.875,29.625,29.75,200000,7.37590263362511,7.40689382116135,7.34491144608887,7.37590263362511,806680.930531168,0.0,1.0
1996-04-19,29.625,29.875,29.5,29.75,291200,7.34491144608887,7.40689382116135,7.31392025855263,7.37590263362511,1174527.43485338,0.0,1.0
1996-04-22,29.5,29.75,29.5,29.75,157700,7.31392025855263,7.37590263362511,7.31392025855263,7.37590263362511,636067.913723826,0.0,1.0
1996-04-23,29.5,29.75,29.5,29.75,199600,7.31392025855263,7.37590263362511,7.31392025855263,7.37590263362511,805067.568670106,0.0,1.0
1996-04-24,29.5,29.5,29.25,29.5,184300,7.31392025855263,7.31392025855263,7.25193788348015,7.31392025855263,743356.477484472,0.0,1.0
1996-04-25,29.625,29.875,29.5,29.625,216300,7.34491144608887,7.40689382116135,7.31392025855263,7.34491144608887,872425.426369459,0.0,1.0
1996-04-26,29.625,29.75,29.25,29.75,161700,7.34491144608887,7.37590263362511,7.25193788348015,7.37590263362511,652201.53233445,0.0,1.0
1996-04-29,29.12,29.38,29.12,29.25,149300,7.21970704844246,7.28416871851784,7.21970704844246,7.25193788348015,602187.314641517,0.0,1.0
1996-04-30,29.125,29.375,29.125,29.25,340000,7.22094669594391,7.28292907101639,7.22094669594391,7.25193788348015,1371357.58190299,0.0,1.0
1996-05-01,29.375,29.5,29.0,29.125,378400,7.28292907101639,7.31392025855263,7.18995550840767,7.22094669594391,1526240.32056497,0.0,1.0
1996-05-02,29.12,29.38,29.12,29.12,578000,7.21970704844246,7.28416871851784,7.21970704844246,7.21970704844246,2331307.88923508,0.0,1.0
1996-05-03,29.375,29.5,29.125,29.25,322700,7.28292907101639,7.31392025855263,7.22094669594391,7.25193788348015,1301579.68141204,0.0,1.0
1996-05-06,28.62,29.0,28.5,29.0,344900,7.0957422982975,7.18995550840767,7.06599075826271,7.18995550840767,1391121.264701,0.0,1.0
1996-05-07,28.5,28.75,28.25,28.62,423200,7.06599075826271,7.12797313333519,7.00400838319023,7.0957422982975,1706936.84900395,0.0,1.0
1996-05-08,28.625,29.0,28.5,29.0,548000,7.09698194579895,7.18995550840767,7.06599075826271,7.18995550840767,2210305.7496554,0.0,1.0
1996-05-09,28.5,28.75,28.25,28.625,529100,7.06599075826271,7.12797313333519,7.00400838319023,7.09698194579895,2134074.40172021,0.0,1.0
1996-05-10,29.125,29.25,28.125,28.25,1591800,7.22094669594391,7.25193788348015,6.97301719565399,7.00400838319023,6420373.52609757,0.0,1.0
1996-05-13,28.88,29.25,28.88,29.12,689900,7.16020396837288,7.25193788348015,7.16020396837288,7.21970704844246,2782645.86986727,0.0,1.0
1996-05-14,28.88,29.12,28.75,29.0,1345100,7.16020396837288,7.21970704844246,7.12797313333519,7.18995550840767,5425332.59828737,0.0,1.0
1996-05-15,28.875,29.25,28.875,29.125,3517800,7.15896432087143,7.25193788348015,7.15896432087143,7.22094669594391,14188710.8871127,0.0,1.0
1996-05-16,28.875,29.125,28.75,29.0,1264900,7.15896432087143,7.22094669594391,7.12797313333519,7.18995550840767,5101853.54514437,0.0,1.0
1996-05-17,28.5,28.875,28.375,28.75,1129600,7.06599075826271,7.15896432087143,7.03499957072647,7.12797313333519,4556133.89564004,0.0,1.0
1996-05-20,27.62,28.12,27.62,28.0,661000,6.84781279800758,6.97177754815254,6.84781279800758,6.94202600811775,2666080.47540551,0.0,1.0
1996-05-21,27.75,27.88,27.62,27.88,575700,6.88004363304527,6.91227446808296,6.84781279800758,6.91227446808296,2322031.05853397,0.0,1.0
1996-05-22,27.625,28.125,27.625,28.0,1101000,6.84905244550903,6.97301719565399,6.84905244550903,6.94202600811775,4440778.52257408,0.0,1.0
1996-05-23,27.75,27.875,27.625,27.875,454100,6.88004363304527,6.91103482058151,6.84905244550903,6.91103482058151,1831569.05277102,0.0,1.0
1996-05-24,28.0,28.125,27.625,27.625,212400,6.94202600811775,6.97301719565399,6.84905244550903,6.84905244550903,856695.148224101,0.0,1.0
1996-05-28,28.0,28.12,27.75,28.0,354700,6.94202600811775,6.97177754815254,6.88004363304527,6.94202600811775,1430648.63029703,0.0,1.0
1996-05-29,28.12,28.25,27.75,28.0,878200,6.97177754815254,7.00400838319023,6.88004363304527,6.94202600811775,3542135.96596236,0.0,1.0
1996-05-30,28.0,28.125,27.75,28.0,902600,6.94202600811775,6.97301719565399,6.88004363304527,6.94202600811775,3640551.03948716,0.0,1.0
1996-05-31,28.125,28.25,27.75,28.0,282600,6.97301719565399,7.00400838319023,6.88004363304527,6.94202600811775,1139840.15484054,0.0,1.0
1996-06-03,27.75,27.88,27.75,27.75,196800,6.88004363304527,6.91227446808296,6.88004363304527,6.88004363304527,793774.03564267,0.0,1.0
1996-06-04,27.75,27.875,27.75,27.75,438700,6.88004363304527,6.91103482058151,6.88004363304527,6.88004363304527,1769454.62112012,0.0,1.0
1996-06-05,27.875,28.0,27.75,27.875,306900,6.91103482058151,6.94202600811775,6.88004363304527,6.91103482058151,1237851.88790008,0.0,1.0
1996-06-06,28.25,28.25,27.875,27.875,264900,7.00400838319023,7.00400838319023,6.91103482058151,6.91103482058151,1068448.89248853,0.0,1.0
1996-06-07,28.25,28.5,28.25,28.25,370800,7.00400838319023,7.06599075826271,7.00400838319023,7.00400838319023,1495586.44520479,0.0,1.0
1996-06-10,28.0,28.12,27.75,27.88,494000,6.94202600811775,6.97177754815254,6.88004363304527,6.91227446808296,1992501.89841199,0.0,1.0
1996-06-11,28.12,28.25,28.0,28.0,308900,6.97177754815254,7.00400838319023,6.94202600811775,6.94202600811775,1245918.69720539,0.0,1.0
1996-06-12,28.125,28.25,28.0,28.0,298300,6.97301719565399,7.00400838319023,6.94202600811775,6.94202600811775,1203164.60788724,0.0,1.0
1996-06-13,28.25,28.375,28.125,28.125,847000,7.00400838319023,7.03499957072647,6.97301719565399,6.97301719565399,3416293.7407995,0.0,1.0
1996-06-14,27.75,28.375,27.75,28.375,629200,6.88004363304527,7.03499957072647,6.88004363304527,7.03499957072647,2537818.20745106,0.0,1.0
1996-06-17,28.0,28.0,27.62,28.0,488000,6.94202600811775,6.94202600811775,6.84781279800758,6.94202600811775,1968301.47049605,0.0,1.0
1996-06-18,28.0,28.0,27.625,28.0,468900,6.94202600811775,6.94202600811775,6.84905244550903,6.94202600811775,1891263.44163032,0.0,1.0
1996-06-19,27.875,28.0,27.75,28.0,401300,6.91103482058151,6.94202600811775,6.88004363304527,6.94202600811775,1618605.28711079,0.0,1.0
1996-06-20,27.75,28.0,27.5625,27.75,574600,6.88004363304527,6.94202600811775,6.83355685174091,6.88004363304527,2317594.31341605,0.0,1.0
1996-06-21,27.875,27.875,27.375,27.75,663100,6.91103482058151,6.91103482058151,6.78707007043655,6.88004363304527,2674550.62517609,0.0,1.0
1996-06-24,28.5,28.5,28.12,28.12,517500,7.06599075826271,7.06599075826271,6.97177754815254,6.97177754815254,2087286.9077494,0.0,1.0
1996-06-25,28.5,28.5,28.125,28.125,338800,7.06599075826271,7.06599075826271,6.97301719565399,6.97301719565399,1366517.4963198,0.0,1.0
1996-06-26,28.75,28.875,28.625,28.625,285800,7.12797313333519,7.15896432087143,7.09698194579895,7.09698194579895,1152747.04972904,0.0,1.0
1996-06-27,28.625,28.75,28.5,28.75,318300,7.09698194579895,7.12797313333519,7.06599075826271,7.12797313333519,1283832.70094035,0.0,1.0
1996-06-28,28.875,29.0,28.5,28.5,453800,7.15896432087143,7.18995550840767,7.06599075826271,7.06599075826271,1830359.03137522,0.0,1.0
1996-07-01,29.38,29.38,29.12,29.38,232200,7.28416871851784,7.28416871851784,7.21970704844246,7.28416871851784,936556.560346687,0.0,1.0
1996-07-02,29.5,29.62,29.12,29.38,466500,7.31392025855263,7.34367179858742,7.21970704844246,7.28416871851784,1881583.27046395,0.0,1.0
1996-07-03,29.375,29.375,29.125,29.375,544900,7.28292907101639,7.28292907101639,7.22094669594391,7.28292907101639,2197802.19523217,0.0,1.0
1996-07-05,29.375,29.5,29.25,29.375,220600,7.28292907101639,7.31392025855263,7.25193788348015,7.28292907101639,889769.066375879,0.0,1.0
1996-07-08,28.38,28.62,28.38,28.38,390900,7.03623921822792,7.0957422982975,7.03623921822792,7.03623921822792,1576657.87872317,0.0,1.0
1996-07-09,28.38,28.75,28.38,28.5,317700,7.03623921822792,7.12797313333519,7.03623921822792,7.06599075826271,1281412.65814876,0.0,1.0
1996-07-10,28.375,28.625,28.375,28.375,1070700,7.03499957072647,7.09698194579895,7.03499957072647,7.03499957072647,4318566.36159861,0.0,1.0
1996-07-11,28.375,28.75,28.375,28.5,534000,7.03499957072647,7.12797313333519,7.03499957072647,7.06599075826271,2153838.08451822,0.0,1.0
1996-07-12,28.125,28.375,27.625,28.375,542600,6.97301719565399,7.03499957072647,6.84905244550903,7.03499957072647,2188525.36453106,0.0,1.0
1996-07-15,27.62,28.25,27.62,28.12,521100,6.84781279800758,7.00400838319023,6.84781279800758,6.97177754815254,2101807.16449896,0.0,1.0
1996-07-16,27.75,28.12,27.25,27.62,518200,6.88004363304527,6.97177754815254,6.75607888290031,6.84781279800758,2090110.29100626,0.0,1.0
1996-07-17,27.625,28.25,27.625,28.125,276100,6.84905244550903,7.00400838319023,6.84905244550903,6.97301719565399,1113623.02459828,0.0,1.0
1996-07-18,27.75,28.125,27.25,27.625,414400,6.88004363304527,6.97301719565399,6.75607888290031,6.84905244550903,1671442.88806058,0.0,1.0
1996-07-19,27.625,28.0,27.5,27.875,392400,6.84905244550903,6.94202600811775,6.81806125797279,6.91103482058151,1582707.98570215,0.0,1.0
1996-07-22,27.12,27.38,27.0,27.25,323100,6.72384804786262,6.788309717938,6.69409650782783,6.75607888290031,1303193.0432731,0.0,1.0
1996-07-23,27.12,27.38,27.0,27.12,292300,6.72384804786262,6.788309717938,6.69409650782783,6.72384804786262,1178964.1799713,0.0,1.0
1996-07-24,27.125,27.375,27.0,27.25,280400,6.72508769536407,6.78707007043655,6.69409650782783,6.75607888290031,1130966.6646047,0.0,1.0
1996-07-25,27.125,27.375,27.0,27.125,369300,6.72508769536407,6.78707007043655,6.69409650782783,6.72508769536407,1489536.3382258,0.0,1.0
1996-07-26,27.375,27.375,26.875,26.875,244800,6.78707007043655,6.78707007043655,6.66310532029159,6.66310532029159,987377.45897015,0.0,1.0
1996-07-29,27.12,27.25,26.88,27.12,155700,6.72384804786262,6.75607888290031,6.66434496779304,6.72384804786262,628001.104418515,0.0,1.0
1996-07-30,27.12,27.25,26.88,27.12,205500,6.72384804786262,6.75607888290031,6.66434496779304,6.72384804786262,828864.656120776,0.0,1.0
1996-07-31,27.125,27.25,26.875,27.125,403300,6.72508769536407,6.75607888290031,6.66310532029159,6.72508769536407,1626672.0964161,0.0,1.0
1996-08-01,27.125,27.25,26.875,27.125,594400,6.72508769536407,6.75607888290031,6.66310532029159,6.72508769536407,2397455.72553863,0.0,1.0
1996-08-02,27.75,27.75,27.38,27.38,337800,6.88004363304527,6.88004363304527,6.788309717938,6.788309717938,1362484.09166714,0.0,1.0
1996-08-05,27.75,27.88,27.62,27.75,366200,6.88004363304527,6.91227446808296,6.84781279800758,6.88004363304527,1477032.78380257,0.0,1.0
1996-08-06,27.38,27.75,27.38,27.75,256800,6.788309717938,6.88004363304527,6.788309717938,6.88004363304527,1035778.31480202,0.0,1.0
1996-08-07,27.75,27.875,27.625,27.75,294400,6.88004363304527,6.91103482058151,6.84905244550903,6.88004363304527,1187434.32974188,0.0,1.0
1996-08-08,27.375,27.75,27.375,27.75,258800,6.78707007043655,6.88004363304527,6.78707007043655,6.88004363304527,1043845.12410733,0.0,1.0
1996-08-09,27.375,27.5,27.25,27.5,787900,6.78707007043655,6.81806125797279,6.75607888290031,6.81806125797279,3177919.52582754,0.0,1.0
1996-08-12,27.25,27.25,27.0,27.12,686500,6.75607888290031,6.75607888290031,6.69409650782783,6.72384804786262,2768932.29404824,0.0,1.0
1996-08-13,27.12,27.25,27.12,27.25,593300,6.72384804786262,6.75607888290031,6.72384804786262,6.75607888290031,2393018.98042071,0.0,1.0
1996-08-14,27.25,27.25,27.0,27.125,4885200,6.75607888290031,6.75607888290031,6.69409650782783,6.72508769536407,19703988.4091543,0.0,1.0
1996-08-15,27.125,27.25,27.125,27.25,267400,6.72508769536407,6.75607888290031,6.72508769536407,6.75607888290031,1078532.40412017,0.0,1.0
1996-08-16,27.0,27.25,27.0,27.125,250400,6.69409650782783,6.75607888290031,6.69409650782783,6.72508769536407,1009964.52502502,0.0,1.0
1996-08-19,27.25,27.38,27.12,27.38,431200,6.75607888290031,6.788309717938,6.72384804786262,6.788309717938,1739204.0862252,0.0,1.0
1996-08-20,27.38,27.38,27.12,27.25,194600,6.788309717938,6.788309717938,6.72384804786262,6.75607888290031,784900.545406827,0.0,1.0
1996-08-21,27.25,27.375,27.125,27.375,324900,6.75607888290031,6.78707007043655,6.72508769536407,6.78707007043655,1310453.17164788,0.0,1.0
1996-08-22,27.375,27.375,27.125,27.25,108700,6.78707007043655,6.78707007043655,6.72508769536407,6.75607888290031,438431.08574369,0.0,1.0
1996-08-23,27.375,27.375,27.1875,27.25,251500,6.78707007043655,6.78707007043655,6.74058328913219,6.75607888290031,1014401.27014294,0.0,1.0
1996-08-26,27.0,27.25,27.0,27.25,166200,6.69409650782783,6.75607888290031,6.69409650782783,6.75607888290031,670351.853271401,0.0,1.0
1996-08-27,27.12,27.12,26.88,27.12,1119700,6.72384804786262,6.72384804786262,6.66434496779304,6.72384804786262,4516203.18957875,0.0,1.0
1996-08-28,27.0,27.25,27.0,27.25,251700,6.69409650782783,6.75607888290031,6.69409650782783,6.75607888290031,1015207.95107348,0.0,1.0
1996-08-29,27.125,27.125,26.875,27.125,1209200,6.72508769536407,6.72508769536407,6.66310532029159,6.72508769536407,4877192.90599145,0.0,1.0
1996-08-30,26.875,27.125,26.875,27.0,333900,6.66310532029159,6.72508769536407,6.66310532029159,6.69409650782783,1346753.81352179,0.0,1.0
1996-09-03,26.25,26.25,25.88,26.0,363700,6.50814938261039,6.50814938261039,6.41641546750312,6.44616700753791,1466949.27217093,0.0,1.0
1996-09-04,26.25,26.25,25.875,26.0,956200,6.50814938261039,6.50814938261039,6.41517582000167,6.44616700753791,3856741.52886952,0.0,1.0
1996-09-05,26.375,26.375,26.0,26.375,444200,6.53914057014663,6.53914057014663,6.44616700753791,6.53914057014663,1791638.34670973,0.0,1.0
1996-09-06,26.375,26.5,26.25,26.25,589600,6.53914057014663,6.57013175768287,6.50814938261039,6.50814938261039,2378095.38320589,0.0,1.0
1996-09-09,26.88,27.12,26.62,27.0,398200,6.66434496779304,6.72384804786262,6.59988329771766,6.69409650782783,1606101.73268756,0.0,1.0
1996-09-10,26.875,27.125,26.625,27.0,172700,6.66310532029159,6.72508769536407,6.60112294521911,6.69409650782783,696568.983513664,0.0,1.0
1996-09-11,26.75,27.0,26.75,26.875,469900,6.63211413275535,6.69409650782783,6.63211413275535,6.66310532029159,1895296.84628298,0.0,1.0
1996-09-12,27.125,27.125,26.625,26.875,261700,6.72508769536407,6.72508769536407,6.60112294521911,6.66310532029159,1055541.99760003,0.0,1.0
1996-09-13,27.5,27.5,27.25,27.25,491700,6.81806125797279,6.81806125797279,6.75607888290031,6.75607888290031,1983225.06771088,0.0,1.0
1996-09-16,28.25,28.38,28.12,28.25,616700,7.00400838319023,7.03623921822792,6.97177754815254,7.00400838319023,2487400.64929286,0.0,1.0
1996-09-17,28.25,28.375,28.125,28.25,577000,7.00400838319023,7.03499957072647,6.97301719565399,7.00400838319023,2327274.48458242,0.0,1.0
1996-09-18,28.25,28.5,28.25,28.5,243400,7.00400838319023,7.06599075826271,7.00400838319023,7.06599075826271,981730.692456432,0.0,1.0
1996-09-19,28.25,28.5,28.125,28.375,335600,7.00400838319023,7.06599075826271,6.97301719565399,7.03499957072647,1353610.6014313,0.0,1.0
1996-09-20,28.125,28.25,28.0,28.125,515300,6.97301719565399,7.00400838319023,6.94202600811775,6.97301719565399,2078413.41751356,0.0,1.0
1996-09-23,28.0,28.0,27.75,27.88,210200,6.94202600811775,6.94202600811775,6.88004363304527,6.91227446808296,847821.657988258,0.0,1.0
1996-09-24,28.0,28.0,27.75,27.875,291700,6.94202600811775,6.94202600811775,6.88004363304527,6.91103482058151,1176544.13717971,0.0,1.0
1996-09-25,28.0,28.25,27.875,28.0,139100,6.94202600811775,7.00400838319023,6.91103482058151,6.94202600811775,561046.587184428,0.0,1.0
1996-09-26,28.125,28.125,28.0,28.125,238500,6.97301719565399,6.97301719565399,6.94202600811775,6.97301719565399,961967.009658418,0.0,1.0
1996-09-27,28.125,28.375,28.125,28.125,269400,6.97301719565399,7.03499957072647,6.97301719565399,6.97301719565399,1086599.21342548,0.0,1.0
1996-09-30,27.75,28.0,27.75,28.0,253800,6.88004363304527,6.94202600811775,6.88004363304527,6.94202600811775,1023678.10084405,0.0,1.0
1996-10-01,27.75,28.0,27.75,28.0,286300,6.88004363304527,6.94202600811775,6.88004363304527,6.94202600811775,1154763.75205537,0.0,1.0
1996-10-02,27.88,27.88,27.75,27.88,171900,6.91227446808296,6.91227446808296,6.88004363304527,6.91227446808296,693342.259791539,0.0,1.0
1996-10-03,27.625,27.875,27.625,27.75,177600,6.84905244550903,6.91103482058151,6.84905244550903,6.88004363304527,716332.666311678,0.0,1.0
1996-10-04,27.875,27.875,27.75,27.875,326300,6.91103482058151,6.91103482058151,6.88004363304527,6.91103482058151,1316099.9381616,0.0,1.0
1996-10-07,28.5,28.75,28.12,28.12,375300,7.06599075826271,7.12797313333519,6.97177754815254,6.97177754815254,1513736.76614174,0.0,1.0
1996-10-08,28.75,28.88,28.5,28.5,540200,7.12797313333519,7.16020396837288,7.06599075826271,7.06599075826271,2178845.19336469,0.0,1.0
1996-10-09,28.5,28.75,28.125,28.375,258200,7.06599075826271,7.12797313333519,6.97301719565399,7.03499957072647,1041425.08131574,0.0,1.0
1996-10-10,28.75,28.875,28.5,28.5,238300,7.12797313333519,7.15896432087143,7.06599075826271,7.06599075826271,961160.328727887,0.0,1.0
1996-10-11,28.5,28.875,28.375,28.75,295700,7.06599075826271,7.15896432087143,7.03499957072647,7.12797313333519,1192677.75579033,0.0,1.0
1996-10-14,28.5,29.0,28.5,28.88,222200,7.06599075826271,7.18995550840767,7.06599075826271,7.16020396837288,896222.513820128,0.0,1.0
1996-10-15,28.5,28.75,28.38,28.62,282200,7.06599075826271,7.12797313333519,7.03623921822792,7.0957422982975,1138226.79297948,0.0,1.0
1996-10-16,28.5,29.0,28.5,28.875,167300,7.06599075826271,7.18995550840767,7.06599075826271,7.15896432087143,674788.598389323,0.0,1.0
1996-10-17,28.5,28.75,28.375,28.625,199000,7.06599075826271,7.12797313333519,7.03499957072647,7.09698194579895,802647.525878513,0.0,1.0
1996-10-18,28.375,28.5,28.125,28.375,286000,7.03499957072647,7.06599075826271,6.97301719565399,7.03499957072647,1153553.73065957,0.0,1.0
1996-10-21,28.38,28.38,28.25,28.38,136600,7.03623921822792,7.03623921822792,7.00400838319023,7.03623921822792,550963.075552788,0.0,1.0
1996-10-22,28.38,28.38,28.25,28.38,121000,7.03623921822792,7.03623921822792,7.00400838319023,7.03623921822792,488041.962971357,0.0,1.0
1996-10-23,28.375,28.375,28.25,28.375,232900,7.03499957072647,7.03499957072647,7.00400838319023,7.03499957072647,939379.943603546,0.0,1.0
1996-10-24,28.375,28.375,28.25,28.375,193300,7.03499957072647,7.03499957072647,7.00400838319023,7.03499957072647,779657.119358375,0.0,1.0
1996-10-25,28.375,28.375,28.25,28.25,224700,7.03499957072647,7.03499957072647,7.00400838319023,7.00400838319023,906306.025451768,0.0,1.0
1996-10-28,28.62,29.0,28.5,28.88,273000,7.0957422982975,7.18995550840767,7.06599075826271,7.16020396837288,1101119.47017505,0.0,1.0
1996-10-29,29.0,29.25,28.75,28.75,249400,7.18995550840767,7.25193788348015,7.12797313333519,7.12797313333519,1005931.12037237,0.0,1.0
1996-10-30,28.625,29.0,28.5,28.875,416100,7.09698194579895,7.18995550840767,7.06599075826271,7.15896432087143,1678299.6759701,0.0,1.0
1996-10-31,29.0,29.25,28.75,28.75,376600,7.18995550840767,7.25193788348015,7.12797313333519,7.12797313333519,1518980.19219019,0.0,1.0
1996-11-01,29.125,29.375,28.875,29.25,337900,7.22094669594391,7.28292907101639,7.15896432087143,7.25193788348015,1362887.43213241,0.0,1.0
1996-11-04,29.38,29.38,29.0,29.0,213500,7.28416871851784,7.28416871851784,7.18995550840767,7.18995550840767,861131.893342022,0.0,1.0
1996-11-05,29.375,29.375,29.0,29.0,416900,7.28292907101639,7.28292907101639,7.18995550840767,7.18995550840767,1681526.39969222,0.0,1.0
1996-11-06,29.75,29.875,29.625,29.625,423500,7.37590263362511,7.40689382116135,7.34491144608887,7.34491144608887,1708146.87039975,0.0,1.0
1996-11-07,30.25,30.25,29.625,29.75,1042000,7.49986738377007,7.49986738377007,7.34491144608887,7.37590263362511,4202807.64806739,0.0,1.0
1996-11-08,30.625,30.875,30.125,30.5,282300,7.59284094637879,7.65482332145127,7.46887619623383,7.56184975884255,1138630.13344474,0.0,1.0
1996-11-11,29.88,30.0,29.62,29.75,669800,7.4081334686628,7.43788500869759,7.34367179858742,7.37590263362511,2701574.43634888,0.0,1.0
1996-11-12,29.875,30.0,29.625,29.75,722700,7.40689382116135,7.43788500869759,7.34491144608887,7.37590263362511,2914941.54247438,0.0,1.0
1996-11-13,29.875,30.0,29.5,29.875,179400,7.40689382116135,7.43788500869759,7.31392025855263,7.40689382116135,723592.794686458,0.0,1.0
1996-11-14,29.75,29.875,29.5,29.875,176500,7.37590263362511,7.40689382116135,7.31392025855263,7.40689382116135,711895.921193756,0.0,1.0
1996-11-15,29.75,29.75,29.625,29.625,428200,7.37590263362511,7.37590263362511,7.34491144608887,7.34491144608887,1727103.87226723,0.0,1.0
1996-11-18,29.88,29.88,29.75,29.88,269400,7.4081334686628,7.4081334686628,7.37590263362511,7.4081334686628,1086599.21342548,0.0,1.0
1996-11-19,29.875,29.875,29.75,29.875,302600,7.40689382116135,7.40689382116135,7.37590263362511,7.40689382116135,1220508.24789366,0.0,1.0
1996-11-20,29.75,30.0,29.75,29.875,280700,7.37590263362511,7.43788500869759,7.37590263362511,7.40689382116135,1132176.68600049,0.0,1.0
1996-11-21,29.875,29.875,29.625,29.875,479000,7.40689382116135,7.40689382116135,7.34491144608887,7.40689382116135,1932000.82862215,0.0,1.0
1996-11-22,30.0,30.0,29.75,29.875,370700,7.43788500869759,7.43788500869759,7.37590263362511,7.40689382116135,1495183.10473952,0.0,1.0
1996-11-25,29.5,29.5,29.25,29.38,326600,7.31392025855263,7.31392025855263,7.25193788348015,7.28416871851784,1317309.9595574,0.0,1.0
1996-11-26,29.5,29.5,29.25,29.375,411100,7.31392025855263,7.31392025855263,7.25193788348015,7.28292907101639,1658132.65270682,0.0,1.0
1996-11-27,29.5,29.75,29.25,29.625,358300,7.31392025855263,7.37590263362511,7.25193788348015,7.34491144608887,1445168.88704659,0.0,1.0
1996-11-29,29.0,29.25,29.0,29.12,270000,7.18995550840767,7.25193788348015,7.18995550840767,7.21970704844246,1089019.25621708,0.0,1.0
1996-12-02,28.75,28.88,28.62,28.88,217400,7.12797313333519,7.16020396837288,7.0957422982975,7.16020396837288,876862.17148738,0.0,1.0
1996-12-03,28.75,29.12,28.62,28.75,694200,7.12797313333519,7.21970704844246,7.0957422982975,7.12797313333519,2799989.50987369,0.0,1.0
1996-12-04,29.25,29.25,28.5,28.62,777800,7.25193788348015,7.25193788348015,7.06599075826271,7.0957422982975,3137182.13883571,0.0,1.0
1996-12-05,29.12,29.38,29.0,29.25,191700,7.21970704844246,7.28416871851784,7.18995550840767,7.25193788348015,773203.671914125,0.0,1.0
1996-12-06,28.75,29.12,28.62,28.75,520500,7.12797313333519,7.21970704844246,7.0957422982975,7.12797313333519,2099387.12170737,0.0,1.0
1996-12-09,29.0,29.0,28.62,28.75,151600,7.18995550840767,7.18995550840767,7.0957422982975,7.12797313333519,611464.145342626,0.0,1.0
1996-12-10,28.62,29.0,28.62,29.0,251900,7.0957422982975,7.18995550840767,7.0957422982975,7.18995550840767,1016014.63200401,0.0,1.0
1996-12-11,28.5,28.62,28.25,28.38,625400,7.06599075826271,7.0957422982975,7.00400838319023,7.03623921822792,2522491.26977096,0.0,1.0
1996-12-12,28.38,28.75,28.38,28.62,231000,7.03623921822792,7.12797313333519,7.03623921822792,7.0957422982975,931716.4747635,0.0,1.0
1996-12-13,29.0,29.0,28.38,28.38,571000,7.18995550840767,7.18995550840767,7.03623921822792,7.03623921822792,2303074.05666649,0.0,1.0
1996-12-16,28.5,29.0,28.38,29.0,415000,7.06599075826271,7.18995550840767,7.03623921822792,7.18995550840767,1673862.93085217,0.0,1.0
1996-12-17,28.88,28.88,28.25,28.5,470200,7.16020396837288,7.16020396837288,7.00400838319023,7.06599075826271,1896506.86767878,0.0,1.0
1996-12-18,28.62,28.88,28.5,28.75,204500,7.0957422982975,7.16020396837288,7.06599075826271,7.12797313333519,824831.25146812,0.0,1.0
1996-12-19,29.0,29.25,28.5,28.88,577600,7.18995550840767,7.25193788348015,7.06599075826271,7.16020396837288,2329694.52737401,0.0,1.0
1996-12-20,29.38,29.75,29.25,29.75,714300,7.28416871851784,7.37590263362511,7.25193788348015,7.37590263362511,2881060.94339207,0.0,1.0
1996-12-23,29.5,29.5,29.12,29.5,197500,7.31392025855263,7.31392025855263,7.21970704844246,7.31392025855263,796597.418899529,0.0,1.0
1996-12-24,29.38,29.5,29.25,29.38,101300,7.28416871851784,7.31392025855263,7.25193788348015,7.28416871851784,408583.891314037,0.0,1.0
1996-12-26,29.5,29.5,29.25,29.38,338700,7.31392025855263,7.31392025855263,7.25193788348015,7.28416871851784,1366114.15585453,0.0,1.0
1996-12-27,29.5,29.62,29.38,29.5,361800,7.31392025855263,7.34367179858742,7.28416871851784,7.31392025855263,1459285.80333088,0.0,1.0
1996-12-30,29.25,29.62,29.12,29.5,231200,7.25193788348015,7.34367179858742,7.21970704844246,7.31392025855263,932523.155694031,0.0,1.0
1996-12-31,29.12,29.62,29.0,29.12,507300,7.21970704844246,7.34367179858742,7.18995550840767,7.21970704844246,2046146.18029231,0.0,1.0
1997-01-02,28.88,28.88,28.5,28.75,280600,7.16020396837288,7.16020396837288,7.06599075826271,7.12797313333519,1131773.34553523,0.0,1.0
1997-01-03,29.0,29.25,28.88,28.88,277200,7.18995550840767,7.25193788348015,7.16020396837288,7.16020396837288,1118059.7697162,0.0,1.0
1997-01-06,29.0,29.25,29.0,29.0,379100,7.18995550840767,7.25193788348015,7.18995550840767,7.18995550840767,1529063.70382183,0.0,1.0
1997-01-07,29.38,29.38,28.75,28.88,354400,7.28416871851784,7.28416871851784,7.12797313333519,7.16020396837288,1429438.60890123,0.0,1.0
1997-01-08,29.88,30.0,29.5,29.63,479000,7.4081334686628,7.43788500869759,7.31392025855263,7.34615109359032,1932000.82862215,0.0,1.0
1997-01-09,30.0,30.25,29.75,29.88,354500,7.43788500869759,7.49986738377007,7.37590263362511,7.4081334686628,1429841.9493665,0.0,1.0
1997-01-10,30.0,30.0,29.63,29.63,386800,7.43788500869759,7.43788500869759,7.34615109359032,7.34615109359032,1560120.91964728,0.0,1.0
1997-01-13,30.13,30.13,29.88,30.13,208100,7.47011584373528,7.47011584373528,7.4081334686628,7.47011584373528,839351.508217681,0.0,1.0
1997-01-14,30.25,30.38,30.13,30.25,308500,7.49986738377007,7.53209821880776,7.47011584373528,7.49986738377007,1244305.33534433,0.0,1.0
1997-01-15,30.0,30.25,30.0,30.13,175000,7.43788500869759,7.49986738377007,7.43788500869759,7.47011584373528,705845.814214772,0.0,1.0
1997-01-16,30.38,30.5,30.0,30.13,443400,7.53209821880776,7.56184975884255,7.43788500869759,7.47011584373528,1788411.6229876,0.0,1.0
1997-01-17,31.0,31.0,30.5,30.88,798800,7.68581450898751,7.68581450898751,7.56184975884255,7.65606296895272,3221883.63654149,0.0,1.0
1997-01-20,30.63,30.88,30.63,30.75,291800,7.59408059388024,7.65606296895272,7.59408059388024,7.62383213391503,1176947.47764497,0.0,1.0
1997-01-21,31.13,31.13,30.75,31.0,576600,7.7180453440252,7.7180453440252,7.62383213391503,7.68581450898751,2325661.12272136,0.0,1.0
1997-01-22,31.5,31.5,31.13,31.13,294000,7.80977925913247,7.80977925913247,7.7180453440252,7.7180453440252,1185820.96788082,0.0,1.0
1997-01-23,31.13,32.13,31.13,32.0,559200,7.7180453440252,7.96597484431512,7.7180453440252,7.93374400927743,2255479.88176515,0.0,1.0
1997-01-24,30.63,31.25,30.63,31.25,379700,7.59408059388024,7.74779688405999,7.59408059388024,7.74779688405999,1531483.74661342,0.0,1.0
1997-01-27,30.75,31.13,30.63,30.75,483000,7.62383213391503,7.7180453440252,7.59408059388024,7.62383213391503,1948134.44723277,0.0,1.0
1997-01-28,31.13,31.38,31.0,31.0,799700,7.7180453440252,7.78002771909768,7.68581450898751,7.68581450898751,3225513.70072888,0.0,1.0
1997-01-29,31.13,31.25,31.0,31.13,320900,7.7180453440252,7.74779688405999,7.68581450898751,7.7180453440252,1294319.55303726,0.0,1.0
1997-01-30,31.25,31.38,31.13,31.38,203000,7.74779688405999,7.78002771909768,7.7180453440252,7.78002771909768,818781.144489136,0.0,1.0
1997-01-31,31.0,31.38,31.0,31.38,357200,7.68581450898751,7.78002771909768,7.68581450898751,7.78002771909768,1440732.14192867,0.0,1.0
1997-02-03,31.0,31.13,31.0,31.0,153200,7.68581450898751,7.7180453440252,7.68581450898751,7.68581450898751,617917.592786875,0.0,1.0
1997-02-04,31.25,31.25,30.88,31.0,332100,7.74779688405999,7.74779688405999,7.65606296895272,7.68581450898751,1339493.68514701,0.0,1.0
1997-02-05,30.88,31.38,30.88,31.25,313200,7.65606296895272,7.78002771909768,7.65606296895272,7.74779688405999,1263262.33721181,0.0,1.0
1997-02-06,31.13,31.13,30.63,31.0,259900,7.7180453440252,7.7180453440252,7.59408059388024,7.68581450898751,1048281.86922525,0.0,1.0
1997-02-07,31.25,31.38,31.0,31.13,279000,7.74779688405999,7.78002771909768,7.68581450898751,7.7180453440252,1125319.89809098,0.0,1.0
1997-02-10,31.5,31.5,31.13,31.25,281200,7.80977925913247,7.80977925913247,7.7180453440252,7.74779688405999,1134193.38832682,0.0,1.0
1997-02-11,31.63,31.63,31.38,31.38,493200,7.84201009417016,7.84201009417016,7.78002771909768,7.78002771909768,1989275.17468986,0.0,1.0
1997-02-12,31.63,31.63,31.38,31.5,555800,7.84201009417016,7.84201009417016,7.78002771909768,7.80977925913247,2241766.30594612,0.0,1.0
1997-02-13,31.75,31.75,31.5,31.63,2818100,7.87176163420495,7.87176163420495,7.80977925913247,7.84201009417016,11366537.6516494,0.0,1.0
1997-02-14,31.13,31.25,30.88,31.25,620300,7.8482083316774,7.87846162431477,7.78518063868288,7.87846162431477,2460426.40357291,0.525,1.0
1997-02-18,31.38,31.38,30.75,31.0,725200,7.91123602467192,7.91123602467192,7.75240623832574,7.81543393132025,2876513.34494773,0.0,1.0
1997-02-19,31.38,31.63,30.88,31.25,557700,7.91123602467192,7.97426371766644,7.78518063868288,7.87846162431477,2212122.85228537,0.0,1.0
1997-02-20,31.5,31.75,31.25,31.38,967900,7.94148931730929,8.00451701030381,7.87846162431477,7.91123602467192,3839185.41998746,0.0,1.0
1997-02-21,31.5,31.75,31.5,31.5,384200,7.94148931730929,8.00451701030381,7.94148931730929,7.94148931730929,1523933.29719928,0.0,1.0
1997-02-24,31.88,32.13,31.5,31.5,512700,8.03729141066096,8.10031910365548,7.94148931730929,7.94148931730929,2033629.88410742,0.0,1.0
1997-02-25,31.38,31.75,31.38,31.63,327100,7.91123602467192,8.00451701030381,7.91123602467192,7.97426371766644,1297445.55313348,0.0,1.0
1997-02-26,31.0,31.38,30.63,31.25,500100,7.81543393132025,7.91123602467192,7.72215294568837,7.87846162431477,1983651.85301759,0.0,1.0
1997-02-27,30.75,31.0,30.75,30.88,195600,7.75240623832574,7.81543393132025,7.75240623832574,7.78518063868288,775849.43501348,0.0,1.0
1997-02-28,30.88,31.13,30.38,30.5,249600,7.78518063868288,7.8482083316774,7.65912525269385,7.68937854533122,990040.996827018,0.0,1.0
1997-03-03,31.0,31.25,30.88,31.13,473900,7.81543393132025,7.87846162431477,7.78518063868288,7.8482083316774,1879729.28043399,0.0,1.0
1997-03-04,31.13,31.25,31.0,31.13,435000,7.8482083316774,7.87846162431477,7.81543393132025,7.8482083316774,1725432.02572016,0.0,1.0
1997-03-05,31.13,31.38,31.0,31.25,331100,7.8482083316774,7.91123602467192,7.81543393132025,7.87846162431477,1313311.5947493,0.0,1.0
1997-03-06,30.75,31.13,30.63,31.13,596800,7.75240623832574,7.8482083316774,7.72215294568837,7.8482083316774,2367213.40907998,0.0,1.0
1997-03-07,30.63,31.0,30.63,30.88,304800,7.72215294568837,7.81543393132025,7.72215294568837,7.78518063868288,1208992.3711253,0.0,1.0
1997-03-10,30.38,30.75,30.38,30.5,450400,7.65912525269385,7.75240623832574,7.65912525269385,7.68937854533122,1786516.28594106,0.0,1.0
1997-03-11,30.25,30.38,30.13,30.25,323500,7.6263508523367,7.65912525269385,7.59609755969933,7.6263508523367,1283166.11567925,0.0,1.0
1997-03-12,30.25,30.38,30.0,30.25,292100,7.6263508523367,7.65912525269385,7.56332315934218,7.6263508523367,1158617.68899508,0.0,1.0
1997-03-13,30.13,30.25,29.88,30.13,407700,7.59609755969933,7.6263508523367,7.53306986670481,7.59609755969933,1617146.29169221,0.0,1.0
1997-03-14,30.88,31.13,30.63,30.75,531700,7.78518063868288,7.8482083316774,7.72215294568837,7.75240623832574,2108993.58178255,0.0,1.0
1997-03-17,30.88,30.88,30.38,30.88,387900,7.78518063868288,7.78518063868288,7.65912525269385,7.78518063868288,1538609.38569391,0.0,1.0
1997-03-18,30.5,31.0,30.5,31.0,408900,7.68937854533122,7.81543393132025,7.68937854533122,7.81543393132025,1621906.10417695,0.0,1.0
1997-03-19,30.5,30.63,30.25,30.38,378200,7.68937854533122,7.72215294568837,7.6263508523367,7.65912525269385,1500134.23477555,0.0,1.0
1997-03-20,30.0,30.63,30.0,30.5,311200,7.56332315934218,7.72215294568837,7.56332315934218,7.68937854533122,1234378.03771061,0.0,1.0
1997-03-21,30.13,30.38,30.0,30.25,345700,7.59609755969933,7.65912525269385,7.56332315934218,7.6263508523367,1371222.64664704,0.0,1.0
1997-03-24,30.25,30.38,30.0,30.13,268500,7.6263508523367,7.65912525269385,7.56332315934218,7.59609755969933,1065008.04346176,0.0,1.0
1997-03-25,30.75,31.13,30.0,30.5,321900,7.75240623832574,7.8482083316774,7.56332315934218,7.68937854533122,1276819.69903292,0.0,1.0
1997-03-26,30.5,30.75,30.5,30.75,159200,7.68937854533122,7.75240623832574,7.68937854533122,7.75240623832574,631468.45630954,0.0,1.0
1997-03-27,29.88,30.63,29.75,30.5,263900,7.53306986670481,7.72215294568837,7.50029546634766,7.68937854533122,1046762.09560357,0.0,1.0
1997-03-31,30.0,30.25,29.5,29.75,389800,7.56332315934218,7.6263508523367,7.43726777335314,7.50029546634766,1546145.75546142,0.0,1.0
1997-04-01,29.75,30.0,29.63,30.0,266000,7.50029546634766,7.56332315934218,7.47004217371029,7.56332315934218,1055091.76745187,0.0,1.0
1997-04-02,29.5,29.88,29.38,29.63,383300,7.43726777335314,7.53306986670481,7.40701448071578,7.47004217371029,1520363.43783572,0.0,1.0
1997-04-03,29.5,29.63,29.38,29.5,231400,7.43726777335314,7.47004217371029,7.40701448071578,7.43726777335314,917850.507475048,0.0,1.0
1997-04-04,29.0,29.5,29.0,29.25,390300,7.31121238736411,7.43726777335314,7.31121238736411,7.37424008035863,1548129.0106634,0.0,1.0
1997-04-07,28.88,29.13,28.75,29.13,169100,7.28095909472674,7.34398678772126,7.24818469436959,7.34398678772126,670736.909308688,0.0,1.0
1997-04-08,28.38,28.75,28.38,28.63,563500,7.1549037087377,7.24818469436959,7.1549037087377,7.21793140173222,2235128.6126283,0.0,1.0
1997-04-09,28.13,28.63,28.13,28.38,378100,7.09187601574318,7.21793140173222,7.09187601574318,7.1549037087377,1499737.58373516,0.0,1.0
1997-04-10,28.75,28.88,28.13,28.25,333500,7.24818469436959,7.28095909472674,7.09187601574318,7.12212930838055,1322831.21971879,0.0,1.0
1997-04-11,28.13,28.5,28.13,28.25,337800,7.09187601574318,7.18515700137507,7.09187601574318,7.12212930838055,1339887.2144558,0.0,1.0
1997-04-14,28.13,28.25,27.88,28.13,193900,7.09187601574318,7.12212930838055,7.02884832274867,7.09187601574318,769106.367326758,0.0,1.0
1997-04-15,28.25,28.75,28.13,28.63,269700,7.12212930838055,7.24818469436959,7.09187601574318,7.21793140173222,1069767.8559465,0.0,1.0
1997-04-16,28.38,28.38,27.88,28.0,152800,7.1549037087377,7.1549037087377,7.02884832274867,7.05910161538604,606082.789724232,0.0,1.0
1997-04-17,28.13,28.5,28.13,28.25,195400,7.09187601574318,7.18515700137507,7.09187601574318,7.12212930838055,775056.13293269,0.0,1.0
1997-04-18,28.13,28.38,28.13,28.25,384700,7.09187601574318,7.1549037087377,7.09187601574318,7.12212930838055,1525916.55240126,0.0,1.0
1997-04-21,27.88,28.25,27.88,28.13,188800,7.02884832274867,7.12212930838055,7.02884832274867,7.09187601574318,748877.16426659,0.0,1.0
1997-04-22,28.0,28.0,27.63,27.88,530200,7.05910161538604,7.05910161538604,6.96582062975415,7.02884832274867,2103043.81617662,0.0,1.0
1997-04-23,27.75,28.13,27.75,28.0,238000,6.99607392239152,7.09187601574318,6.99607392239152,7.05910161538604,944029.476141146,0.0,1.0
1997-04-24,27.5,27.88,27.25,27.88,180100,6.933046229397,7.02884832274867,6.87001853640248,7.02884832274867,714368.523752187,0.0,1.0
1997-04-25,27.25,27.75,27.13,27.5,275200,6.87001853640248,6.99607392239152,6.83976524376511,6.933046229397,1091583.66316825,0.0,1.0
1997-04-28,27.5,28.0,27.0,27.13,372700,6.933046229397,7.05910161538604,6.80699084340796,6.83976524376511,1478318.4275538,0.0,1.0
1997-04-29,27.88,28.13,27.75,27.88,790700,7.02884832274867,7.09187601574318,6.99607392239152,7.02884832274867,3136319.77640674,0.0,1.0
1997-04-30,27.75,28.0,27.63,27.88,292100,6.99607392239152,7.05910161538604,6.96582062975415,7.02884832274867,1158617.68899508,0.0,1.0
1997-05-01,28.0,28.13,27.63,27.75,410200,7.05910161538604,7.09187601574318,6.96582062975415,6.99607392239152,1627062.56770209,0.0,1.0
1997-05-02,28.75,28.75,28.13,28.13,399000,7.24818469436959,7.24818469436959,7.09187601574318,7.09187601574318,1582637.6511778,0.0,1.0
1997-05-05,29.88,30.0,28.75,28.88,993600,7.53306986670481,7.56332315934218,7.24818469436959,7.28095909472674,3941124.73736909,0.0,1.0
1997-05-06,30.0,30.25,29.88,29.88,648300,7.56332315934218,7.6263508523367,7.53306986670481,7.53306986670481,2571488.69488364,0.0,1.0
1997-05-07,29.25,30.0,29.25,29.88,259300,7.37424008035863,7.56332315934218,7.37424008035863,7.53306986670481,1028516.14774537,0.0,1.0
1997-05-08,29.5,29.63,28.88,29.25,395000,7.43726777335314,7.47004217371029,7.28095909472674,7.37424008035863,1566771.60956199,0.0,1.0
1997-05-09,29.5,29.63,29.25,29.63,1683600,7.43726777335314,7.47004217371029,7.37424008035863,7.47004217371029,6678016.91609763,0.0,1.0
1997-05-12,28.88,29.13,28.75,29.13,373800,7.41331725001523,7.47749070266425,7.37994705463773,7.47749070266425,1456209.63408491,0.525,1.0
1997-05-13,28.38,28.88,28.0,28.75,758100,7.28497034471718,7.41331725001523,7.18742669669066,7.37994705463773,2953324.0331722,0.0,1.0
1997-05-14,29.0,29.13,28.38,28.63,599600,7.44412050728676,7.47749070266425,7.28497034471718,7.3491437973662,2335856.86623143,0.0,1.0
1997-05-15,29.13,29.25,28.88,29.0,164800,7.47749070266425,7.50829395993578,7.41331725001523,7.44412050728676,642010.025942195,0.0,1.0
1997-05-16,29.0,29.25,28.88,29.0,332200,7.44412050728676,7.50829395993578,7.41331725001523,7.44412050728676,1294148.85083736,0.0,1.0
1997-05-19,29.38,29.5,29.0,29.0,447600,7.54166415531327,7.57246741258481,7.44412050728676,7.44412050728676,1743711.6966731,0.0,1.0
1997-05-20,29.38,29.5,28.88,29.13,441100,7.54166415531327,7.57246741258481,7.41331725001523,7.47749070266425,1718389.69929067,0.0,1.0
1997-05-21,29.13,29.38,28.88,29.25,489700,7.47749070266425,7.54166415531327,7.41331725001523,7.50829395993578,1907720.32587314,0.0,1.0
1997-05-22,28.63,29.13,28.63,29.13,259000,7.3491437973662,7.47749070266425,7.3491437973662,7.47749070266425,1008984.20339216,0.0,1.0
1997-05-23,29.0,29.13,28.75,28.88,166100,7.44412050728676,7.47749070266425,7.37994705463773,7.41331725001523,647074.425418681,0.0,1.0
1997-05-27,28.75,28.98,28.5,28.88,269700,7.37994705463773,7.43898663107484,7.31577360198871,7.41331725001523,1050668.10677555,0.0,1.0
1997-05-28,28.88,29.06,28.5,28.63,254300,7.41331725001523,7.45952213592252,7.31577360198871,7.3491437973662,990674.451438715,0.0,1.0
1997-05-29,28.75,28.88,28.63,28.75,540600,7.37994705463773,7.41331725001523,7.3491437973662,7.37994705463773,2106011.04383708,0.0,1.0
1997-05-30,29.13,29.13,28.5,28.5,191100,7.47749070266425,7.47749070266425,7.31577360198871,7.31577360198871,744466.723043407,0.0,1.0
1997-06-02,28.88,29.13,28.75,29.13,111500,7.41331725001523,7.47749070266425,7.37994705463773,7.47749070266425,434369.647406279,0.0,1.0
1997-06-03,29.0,29.0,28.5,28.75,272600,7.44412050728676,7.44412050728676,7.31577360198871,7.37994705463773,1061965.61330001,0.0,1.0
1997-06-04,29.0,29.13,28.75,28.88,325600,7.44412050728676,7.47749070266425,7.37994705463773,7.41331725001523,1268437.28426443,0.0,1.0
1997-06-05,29.25,29.38,29.0,29.13,440500,7.50829395993578,7.54166415531327,7.44412050728676,7.47749070266425,1716052.28414768,0.0,1.0
1997-06-06,29.63,29.75,29.25,29.25,283600,7.6058376079623,7.63664086523383,7.50829395993578,7.50829395993578,1104818.22425489,0.0,1.0
1997-06-09,29.63,29.69,29.5,29.63,857000,7.6058376079623,7.62123923659806,7.57246741258481,7.6058376079623,3338607.96257561,0.0,1.0
1997-06-10,29.38,29.75,29.25,29.5,396900,7.54166415531327,7.63664086523383,7.50829395993578,7.57246741258481,1546200.11709015,0.0,1.0
1997-06-11,29.38,29.5,29.13,29.38,433700,7.54166415531327,7.57246741258481,7.47749070266425,7.54166415531327,1689561.57919375,0.0,1.0
1997-06-12,30.0,30.13,29.5,29.63,704200,7.70081431788285,7.73418451326035,7.57246741258481,7.6058376079623,2743346.23949329,0.0,1.0
1997-06-13,30.38,30.63,30.0,30.13,530500,7.79835796590937,7.86253141855839,7.70081431788285,7.73418451326035,2066664.55559669,0.0,1.0
1997-06-16,30.63,30.63,30.25,30.25,406100,7.86253141855839,7.86253141855839,7.76498777053188,7.76498777053188,1582040.48261605,0.0,1.0
1997-06-17,30.5,30.75,30.25,30.63,284700,7.8291612231809,7.89333467582992,7.76498777053188,7.86253141855839,1109103.48535038,0.0,1.0
1997-06-18,29.75,30.38,29.75,30.25,571300,7.63664086523383,7.79835796590937,7.63664086523383,7.76498777053188,2225608.78532024,0.0,1.0
1997-06-19,30.25,30.25,29.75,29.88,990600,7.76498777053188,7.76498777053188,7.63664086523383,7.67001106061132,3859072.40108215,0.0,1.0
1997-06-20,29.75,30.0,29.63,30.0,988500,7.63664086523383,7.70081431788285,7.6058376079623,7.70081431788285,3850891.44808167,0.0,1.0
1997-06-23,29.25,29.75,29.25,29.63,348600,7.50829395993578,7.63664086523383,7.50829395993578,7.6058376079623,1358038.19807918,0.0,1.0
1997-06-24,29.19,29.5,29.06,29.38,692600,7.49289233130002,7.57246741258481,7.45952213592252,7.54166415531327,2698156.21339541,0.0,1.0
1997-06-25,29.06,29.44,29.0,29.13,554300,7.45952213592252,7.55706578394904,7.44412050728676,7.47749070266425,2159382.02293543,0.0,1.0
1997-06-26,28.75,29.25,28.69,29.13,544900,7.37994705463773,7.50829395993578,7.36454542600197,7.47749070266425,2122762.51902853,0.0,1.0
1997-06-27,29.13,29.25,28.81,28.94,258500,7.47749070266425,7.50829395993578,7.3953486832735,7.42871887865099,1007036.35743967,0.0,1.0
1997-06-30,29.44,29.5,29.13,29.25,533100,7.55706578394904,7.57246741258481,7.47749070266425,7.50829395993578,2076793.35454966,0.0,1.0
1997-07-01,29.38,29.63,29.31,29.44,332800,7.54166415531327,7.6058376079623,7.52369558857155,7.55706578394904,1296486.26598036,0.0,1.0
1997-07-02,29.69,29.75,29.38,29.5,594300,7.62123923659806,7.63664086523383,7.54166415531327,7.57246741258481,2315209.69913499,0.0,1.0
1997-07-03,29.5,29.94,29.38,29.88,263600,7.57246741258481,7.68541268924709,7.54166415531327,7.67001106061132,1026904.38615511,0.0,1.0
1997-07-07,29.5,29.75,29.44,29.5,227500,7.57246741258481,7.63664086523383,7.55706578394904,7.57246741258481,886269.908385008,0.0,1.0
1997-07-08,29.63,29.63,29.38,29.44,361200,7.6058376079623,7.6058376079623,7.54166415531327,7.55706578394904,1407123.91608204,0.0,1.0
1997-07-09,29.69,29.94,29.63,29.75,361800,7.62123923659806,7.68541268924709,7.6058376079623,7.63664086523383,1409461.33122504,0.0,1.0
1997-07-10,29.94,29.94,29.75,29.81,641900,7.68541268924709,7.68541268924709,7.63664086523383,7.65204249386959,2500644.63381247,0.0,1.0
1997-07-11,30.25,30.31,30.06,30.19,343700,7.76498777053188,7.78038939916764,7.71621594651862,7.74958614189611,1338949.30774474,0.0,1.0
1997-07-14,30.19,30.44,30.19,30.25,480300,7.74958614189611,7.81375959454514,7.74958614189611,7.76498777053188,1871100.82196624,0.0,1.0
1997-07-15,30.25,30.44,30.19,30.25,360700,7.76498777053188,7.81375959454514,7.74958614189611,7.76498777053188,1405176.07012955,0.0,1.0
1997-07-16,30.88,30.94,30.81,30.88,278800,7.92670487120742,7.94210649984318,7.90873630446569,7.92670487120742,1086118.90311095,0.0,1.0
1997-07-17,30.75,30.88,30.69,30.81,618600,7.89333467582992,7.92670487120742,7.87793304719416,7.90873630446569,2409875.01242623,0.0,1.0
1997-07-18,30.56,30.81,30.5,30.75,719500,7.84456285181667,7.90873630446569,7.8291612231809,7.89333467582992,2802950.32563962,0.0,1.0
1997-07-21,30.63,30.63,30.5,30.56,504000,7.86253141855839,7.86253141855839,7.8291612231809,7.84456285181667,1963428.72011448,0.0,1.0
1997-07-22,30.56,30.63,30.5,30.56,508200,7.84456285181667,7.86253141855839,7.8291612231809,7.84456285181667,1979790.62611543,0.0,1.0
1997-07-23,30.56,30.69,30.56,30.63,453600,7.84456285181667,7.87793304719416,7.84456285181667,7.86253141855839,1767085.84810303,0.0,1.0
1997-07-24,30.63,30.69,30.44,30.63,961500,7.86253141855839,7.87793304719416,7.81375959454514,7.86253141855839,3745707.76664697,0.0,1.0
1997-07-25,30.63,30.81,30.56,30.63,375800,7.86253141855839,7.90873630446569,7.84456285181667,7.86253141855839,1464001.01789489,0.0,1.0
1997-07-28,30.69,30.88,30.56,30.63,475400,7.87793304719416,7.92670487120742,7.84456285181667,7.86253141855839,1852011.93163179,0.0,1.0
1997-07-29,30.75,30.75,30.63,30.63,535900,7.89333467582992,7.89333467582992,7.86253141855839,7.86253141855839,2087701.29188363,0.0,1.0
1997-07-30,31.06,31.13,30.63,30.63,250700,7.97290975711471,7.99087832385644,7.86253141855839,7.86253141855839,976649.960580755,0.0,1.0
1997-07-31,31.63,31.75,31.38,31.38,409000,8.11922522915449,8.15002848642602,8.05505177650546,8.05505177650546,1593337.98914052,0.0,1.0
1997-08-01,31.31,31.81,31.13,31.69,439100,8.03708320976374,8.16543011506178,7.99087832385644,8.13462685779025,1710598.31548069,0.0,1.0
1997-08-04,31.31,31.38,31.13,31.31,243700,8.03708320976374,8.05505177650546,7.99087832385644,8.03708320976374,949380.117245831,0.0,1.0
1997-08-05,31.44,31.5,31.25,31.25,237800,8.07045340514123,8.085855033777,8.02168158112797,8.02168158112797,926395.535006396,0.0,1.0
1997-08-06,31.81,31.88,31.44,31.5,366900,8.16543011506178,8.18339868180351,8.07045340514123,8.085855033777,1429329.35994048,0.0,1.0
1997-08-07,31.63,32.13,31.63,32.0,420000,8.11922522915449,8.24757213445254,8.11922522915449,8.21420193907504,1636190.6000954,0.0,1.0
1997-08-08,31.19,31.5,31.13,31.38,970200,8.00627995249221,8.085855033777,7.99087832385644,8.05505177650546,3779600.28622037,0.0,1.0
1997-08-11,31.25,31.25,30.56,30.75,691500,8.15644583169092,8.15644583169092,7.97635150772719,8.02594269838387,2649361.67614076,0.525,1.0
1997-08-12,31.19,31.38,31.13,31.25,549700,8.14078545569408,8.19037664635076,8.12512507969723,8.15644583169092,2106079.70119245,0.0,1.0
1997-08-13,31.13,31.38,31.13,31.25,624200,8.12512507969723,8.19037664635076,8.12512507969723,8.15644583169092,2391513.4609502,0.0,1.0
1997-08-14,31.19,31.19,31.06,31.13,371500,8.14078545569408,8.14078545569408,8.10685464103424,8.12512507969723,1423337.47315444,0.0,1.0
1997-08-15,31.0,31.25,31.0,31.13,970900,8.09119426503739,8.15644583169092,8.09119426503739,8.12512507969723,3719834.0583732,0.0,1.0
1997-08-18,31.31,31.31,30.94,31.0,343700,8.17210620768777,8.17210620768777,8.07553388904055,8.09119426503739,1316826.62052,0.0,1.0
1997-08-19,31.69,31.69,31.31,31.38,313100,8.27128858900113,8.27128858900113,8.17210620768777,8.19037664635076,1199588.05610943,0.0,1.0
1997-08-20,31.19,31.69,31.13,31.69,2153400,8.14078545569408,8.27128858900113,8.12512507969723,8.27128858900113,8250376.6209711,0.0,1.0
1997-08-21,30.5,30.81,30.25,30.63,839400,7.96069113173034,8.04160307438071,7.89543956507681,7.99462194639017,3216014.73745851,0.0,1.0
1997-08-22,31.13,31.13,30.56,30.63,288500,8.12512507969723,8.12512507969723,7.97635150772719,7.99462194639017,1105337.44550486,0.0,1.0
1997-08-25,30.69,31.19,30.56,31.13,561000,8.01028232238702,8.14078545569408,7.97635150772719,8.12512507969723,2149373.6808604,0.0,1.0
1997-08-26,30.88,30.94,30.56,30.63,302100,8.0598735130437,8.07553388904055,7.97635150772719,7.99462194639017,1157443.47413178,0.0,1.0
1997-08-27,30.88,30.94,30.63,30.81,382900,8.0598735130437,8.07553388904055,7.99462194639017,8.04160307438071,1467014.58538583,0.0,1.0
1997-08-28,30.69,31.0,30.56,30.75,381300,8.01028232238702,8.09119426503739,7.97635150772719,8.02594269838387,1460884.46437089,0.0,1.0
1997-08-29,30.63,30.88,30.56,30.69,283800,7.99462194639017,8.0598735130437,7.97635150772719,8.01028232238702,1087330.2150235,0.0,1.0
1997-09-02,31.25,31.25,30.63,30.94,343000,8.15644583169092,8.15644583169092,7.99462194639017,8.07553388904055,1314144.69257597,0.0,1.0
1997-09-03,31.81,31.94,31.31,31.69,430100,8.30260934099482,8.33654015565466,8.17210620768777,8.27128858900113,1647853.15532631,0.0,1.0
1997-09-04,31.88,31.88,31.63,31.81,502700,8.32087977965781,8.32087977965781,8.25562821300428,8.30260934099482,1926007.39637883,0.0,1.0
1997-09-05,31.88,32.13,31.75,32.0,354800,8.32087977965781,8.38613134631134,8.28694896499798,8.3522005316515,1359354.33506109,0.0,1.0
1997-09-08,32.5,32.63,32.13,32.13,424300,8.48270366495856,8.51663447961839,8.38613134631134,8.38613134631134,1625631.46664718,0.0,1.0
1997-09-09,32.5,32.75,32.5,32.5,461500,8.48270366495856,8.54795523161209,8.48270366495856,8.48270366495856,1768156.78024434,0.0,1.0
1997-09-10,32.63,32.63,32.38,32.63,1296100,8.51663447961839,8.51663447961839,8.45138291296487,8.51663447961839,4965781.15465805,0.0,1.0
1997-09-11,32.5,32.63,32.38,32.63,1121000,8.48270366495856,8.51663447961839,8.45138291296487,8.51663447961839,4294916.03608647,0.0,1.0
1997-09-12,33.13,33.25,32.5,32.63,438200,8.64713761292545,8.67845836491914,8.48270366495856,8.51663447961839,1678886.8929644,0.0,1.0
1997-09-15,33.38,33.5,33.13,33.38,268200,8.71238917957898,8.74370993157267,8.64713761292545,8.71238917957898,1027561.53512791,0.0,1.0
1997-09-16,34.25,34.25,33.63,33.75,511100,8.93946463153325,8.93946463153325,8.7776407462325,8.8089614982262,1958190.53170722,0.0,1.0
1997-09-17,33.75,34.38,33.75,34.25,353300,8.8089614982262,8.97339544619309,8.8089614982262,8.93946463153325,1353607.34660959,0.0,1.0
1997-09-18,34.0,34.25,33.75,33.88,319900,8.87421306487972,8.93946463153325,8.8089614982262,8.84289231288603,1225641.07042289,0.0,1.0
1997-09-19,33.63,34.13,33.63,34.13,367800,8.7776407462325,8.90814387953956,8.7776407462325,8.90814387953956,1409161.56830741,0.0,1.0
1997-09-22,34.0,34.13,33.75,33.88,285200,8.87421306487972,8.90814387953956,8.8089614982262,8.84289231288603,1092694.07091156,0.0,1.0
1997-09-23,34.13,34.25,33.75,34.0,395900,8.90814387953956,8.93946463153325,8.8089614982262,8.87421306487972,1516821.81863214,0.0,1.0
1997-09-24,34.25,34.63,34.25,34.5,390000,8.93946463153325,9.03864701284661,8.93946463153325,9.00471619818678,1494216.99738958,0.0,1.0
1997-09-25,33.63,34.13,33.63,34.0,734300,8.7776407462325,8.90814387953956,8.7776407462325,8.87421306487972,2813342.41329018,0.0,1.0
1997-09-26,34.0,34.0,33.75,33.88,569400,8.87421306487972,8.87421306487972,8.8089614982262,8.84289231288603,2181556.81618879,0.0,1.0
1997-09-29,33.75,34.0,33.63,33.88,579000,8.8089614982262,8.87421306487972,8.7776407462325,8.84289231288603,2218337.54227838,0.0,1.0
1997-09-30,34.0,34.13,33.75,33.88,451700,8.87421306487972,8.90814387953956,8.8089614982262,8.84289231288603,1730609.78902789,0.0,1.0
1997-10-01,34.25,34.25,33.75,34.0,394800,8.93946463153325,8.93946463153325,8.8089614982262,8.87421306487972,1512607.36043438,0.0,1.0
1997-10-02,34.75,34.75,34.13,34.13,268100,9.0699677648403,9.0699677648403,8.90814387953956,8.90814387953956,1027178.40256448,0.0,1.0
1997-10-03,34.25,35.13,34.13,35.0,597600,8.93946463153325,9.16915014615367,8.90814387953956,9.13521933149383,2289600.19907696,0.0,1.0
1997-10-06,34.0,34.5,34.0,34.38,371100,8.87421306487972,9.00471619818678,8.87421306487972,8.97339544619309,1421804.9429007,0.0,1.0
1997-10-07,34.25,34.25,33.75,34.0,319600,8.93946463153325,8.93946463153325,8.8089614982262,8.87421306487972,1224491.67273259,0.0,1.0
1997-10-08,33.38,34.25,33.25,34.13,388500,8.71238917957898,8.93946463153325,8.67845836491914,8.90814387953956,1488470.00893809,0.0,1.0
1997-10-09,33.75,33.75,33.38,33.38,625800,8.8089614982262,8.8089614982262,8.71238917957898,8.71238917957898,2397643.58196513,0.0,1.0
1997-10-10,34.0,34.25,33.63,34.0,385100,8.87421306487972,8.93946463153325,8.7776407462325,8.87421306487972,1475443.50178136,0.0,1.0
1997-10-13,34.25,34.5,34.13,34.13,167700,8.93946463153325,9.00471619818678,8.90814387953956,8.90814387953956,642513.308877521,0.0,1.0
1997-10-14,34.5,34.63,34.25,34.38,258500,9.00471619818678,9.03864701284661,8.93946463153325,8.97339544619309,990397.676474891,0.0,1.0
1997-10-15,34.38,34.75,34.13,34.5,272600,8.97339544619309,9.0699677648403,8.90814387953956,9.00471619818678,1044419.36791898,0.0,1.0
1997-10-16,34.13,34.63,34.13,34.38,361800,8.90814387953956,9.03864701284661,8.90814387953956,8.97339544619309,1386173.61450141,0.0,1.0
1997-10-17,34.0,34.13,33.5,33.88,300700,8.87421306487972,8.90814387953956,8.74370993157267,8.84289231288603,1152079.61824371,0.0,1.0
1997-10-20,34.38,34.5,33.75,33.88,213700,8.97339544619309,9.00471619818678,8.8089614982262,8.84289231288603,818754.288056805,0.0,1.0
1997-10-21,35.0,35.0,34.0,34.25,497200,9.13521933149383,9.13521933149383,8.87421306487972,8.93946463153325,1904935.10539,0.0,1.0
1997-10-22,34.75,34.88,34.38,34.88,220800,9.0699677648403,9.10389857950014,8.97339544619309,9.10389857950014,845956.700060565,0.0,1.0
1997-10-23,34.25,34.5,34.13,34.25,337600,8.93946463153325,9.00471619818678,8.90814387953956,8.93946463153325,1293455.53415057,0.0,1.0
1997-10-24,34.63,34.75,34.13,34.38,239500,9.03864701284661,9.0699677648403,8.90814387953956,8.97339544619309,917602.489422578,0.0,1.0
1997-10-27,32.75,34.75,32.63,34.13,245400,8.54795523161209,9.0699677648403,8.51663447961839,8.90814387953956,940207.310665138,0.0,1.0
1997-10-28,33.63,34.0,32.25,32.5,464800,8.7776407462325,8.87421306487972,8.41745209830503,8.48270366495856,1780800.15483764,0.0,1.0
1997-10-29,34.38,34.5,33.75,33.88,323200,8.97339544619309,9.00471619818678,8.8089614982262,8.84289231288603,1238284.44501619,0.0,1.0
1997-10-30,33.75,34.5,33.75,34.25,220400,8.8089614982262,9.00471619818678,8.8089614982262,8.93946463153325,844424.169806831,0.0,1.0
1997-10-31,34.25,34.38,33.63,33.88,439100,8.93946463153325,8.97339544619309,8.7776407462325,8.84289231288603,1682335.0860353,0.0,1.0
1997-11-03,34.5,34.63,34.25,34.25,204400,9.00471619818678,9.03864701284661,8.93946463153325,8.93946463153325,783122.959657515,0.0,1.0
1997-11-04,35.0,35.0,34.25,34.38,206300,9.13521933149383,9.13521933149383,8.93946463153325,8.97339544619309,790402.478362747,0.0,1.0
1997-11-05,35.25,35.5,34.63,35.0,755900,9.20047089814736,9.26572246480089,9.03864701284661,9.13521933149383,2896099.04699176,0.0,1.0
1997-11-06,34.94,35.06,34.56,35.0,202100,9.11955895549699,9.15087970749068,9.02037657418363,9.13521933149383,774310.910698551,0.0,1.0
1997-11-07,34.63,34.75,34.0,34.25,273400,9.03864701284661,9.0699677648403,8.87421306487972,8.93946463153325,1047484.42842644,0.0,1.0
1997-11-10,35.06,35.19,34.63,34.63,646600,9.15087970749068,9.18481052215051,9.03864701284661,9.03864701284661,2477335.15515924,0.0,1.0
1997-11-11,35.63,35.75,35.13,35.19,734800,9.29965327946072,9.33097403145442,9.16915014615367,9.18481052215051,2815258.07610735,0.0,1.0
1997-11-12,35.69,36.56,35.63,35.63,658400,9.31531365545757,9.54238910741184,9.29965327946072,9.29965327946072,2522544.79764436,0.0,1.0
1997-11-13,35.88,36.0,35.69,35.88,196800,9.36490484611425,9.39622559810794,9.31531365545757,9.36490484611425,754004.88483659,0.0,1.0
1997-11-14,36.0,36.5,35.88,35.94,2987400,9.39622559810794,9.526728731415,9.36490484611425,9.38056522211109,11445702.2000042,0.0,1.0
1997-11-17,36.19,36.63,35.44,35.44,1620200,9.58284507873703,9.69935383349371,9.38425061040178,9.38425061040178,6118750.48779645,0.525,1.0
1997-11-18,36.44,36.56,36.06,36.13,663200,9.64904323484878,9.68081834978242,9.54842203755892,9.56695752127021,2504601.48346291,0.0,1.0
1997-11-19,36.63,36.88,36.38,36.38,286700,9.69935383349371,9.76555198960546,9.63315567738196,9.63315567738196,1082734.0852063,0.0,1.0
1997-11-20,37.31,37.38,36.63,36.75,520800,9.87941281811768,9.89794830182896,9.69935383349371,9.73112894842735,1966822.15408245,0.0,1.0
1997-11-21,37.31,37.44,37.0,37.44,514100,9.87941281811768,9.91383585929578,9.7973271045391,9.91383585929578,1941519.33451188,0.0,1.0
1997-11-24,37.5,37.94,37.19,37.19,265500,9.9297234167626,10.0462321715193,9.84763770318403,9.84763770318403,1002671.43223673,0.0,1.0
1997-11-25,38.0,38.06,37.38,37.56,1226100,10.0621197289861,10.0780072864529,9.89794830182896,9.94561097422942,4630415.98141416,0.0,1.0
1997-11-26,38.0,38.0,37.81,38.0,197000,10.0621197289861,10.0621197289861,10.0118091303412,10.0621197289861,743978.426179423,0.0,1.0
1997-11-28,37.94,38.0,37.75,37.88,351200,10.0462321715193,10.0621197289861,9.99592157287436,10.0303446140525,1326320.93032595,0.0,1.0
1997-12-01,38.06,38.13,37.69,37.75,633300,10.0780072864529,10.0965427701642,9.98003401540753,9.99592157287436,2391682.93045396,0.0,1.0
1997-12-02,37.63,38.0,37.5,37.94,233500,9.96414645794072,10.0621197289861,9.9297234167626,10.0462321715193,881822.144735508,0.0,1.0
1997-12-03,37.56,37.63,37.06,37.5,187500,9.94561097422942,9.96414645794072,9.81321466200592,9.9297234167626,708101.293952496,0.0,1.0
1997-12-04,37.38,37.63,37.31,37.5,212300,9.89794830182896,9.96414645794072,9.87941281811768,9.9297234167626,801759.491765946,0.0,1.0
1997-12-05,37.44,37.63,37.0,37.13,379100,9.91383585929578,9.96414645794072,9.7973271045391,9.83175014571721,1431686.40286609,0.0,1.0
1997-12-08,37.38,37.56,37.13,37.5,249300,9.89794830182896,9.94561097422942,9.83175014571721,9.9297234167626,941491.480439239,0.0,1.0
1997-12-09,37.5,37.5,37.19,37.31,301400,9.9297234167626,9.9297234167626,9.84763770318403,9.87941281811768,1138249.22665217,0.0,1.0
1997-12-10,37.56,37.56,37.38,37.5,505500,9.94561097422942,9.94561097422942,9.89794830182896,9.9297234167626,1909041.08849593,0.0,1.0
1997-12-11,37.94,38.19,37.44,37.56,969200,10.0462321715193,10.112430327631,9.91383585929578,9.94561097422942,3660222.79519338,0.0,1.0
1997-12-12,40.0,41.5,38.44,38.56,1663200,10.5917049778801,10.9888939145506,10.1786284837428,10.2104035986764,6281141.71787623,0.0,1.0
1997-12-15,39.94,40.0,39.56,40.0,598100,10.5758174204133,10.5917049778801,10.4751962231234,10.5917049778801,2258748.7142026,0.0,1.0
1997-12-16,40.19,40.31,39.94,40.0,926600,10.642015576525,10.6737906914587,10.5758174204133,10.5917049778801,3499342.18120739,0.0,1.0
1997-12-17,40.44,40.63,40.13,40.25,543900,10.7082137326368,10.7585243312817,10.6261280190582,10.6579031339919,2054060.2334974,0.0,1.0
1997-12-18,40.31,40.44,40.0,40.44,375500,10.6737906914587,10.7082137326368,10.5917049778801,10.7082137326368,1418090.8580222,0.0,1.0
1997-12-19,40.06,40.19,39.81,40.06,1198800,10.6075925353469,10.642015576525,10.5413943792352,10.6075925353469,4527316.43301469,0.0,1.0
1997-12-22,40.63,40.75,40.0,40.13,1019000,10.7585243312817,10.7902994462154,10.5917049778801,10.6261280190582,3848294.49886717,0.0,1.0
1997-12-23,40.88,40.94,40.5,40.63,504700,10.8247224873935,10.8406100448603,10.7241012901036,10.7585243312817,1906019.85630839,0.0,1.0
1997-12-24,40.88,41.06,40.63,40.88,265700,10.8247224873935,10.8723851597939,10.7585243312817,10.8247224873935,1003426.74028361,0.0,1.0
1997-12-26,40.81,41.0,40.69,40.94,140100,10.8061870036822,10.8564976023271,10.7744118887485,10.8406100448603,529093.286841304,0.0,1.0
1997-12-29,40.94,41.0,40.69,40.81,1313700,10.8406100448603,10.8564976023271,10.7744118887485,10.8061870036822,4961240.90594877,0.0,1.0
1997-12-30,41.31,41.31,40.81,40.81,633900,10.9385833159057,10.9385833159057,10.8061870036822,10.8061870036822,2393948.8545946,0.0,1.0
1997-12-31,41.0,41.38,41.0,41.13,263200,10.8564976023271,10.957118799617,10.8564976023271,10.8909206435052,993985.389697585,0.0,1.0
1998-01-02,41.0,41.19,40.75,41.0,488900,10.8564976023271,10.906808200972,10.7902994462154,10.8564976023271,1846350.52060467,0.0,1.0
1998-01-05,40.56,41.38,40.31,41.25,537700,10.7399888475704,10.957118799617,10.6737906914587,10.9226957584389,2030645.68404404,0.0,1.0
1998-01-06,40.06,40.69,39.94,40.69,728800,10.6075925353469,10.7744118887485,10.5758174204133,10.7744118887485,2752342.52284043,0.0,1.0
1998-01-07,39.69,39.75,39.38,39.63,485300,10.5096192643015,10.5255068217684,10.427533550723,10.4937317068347,1832754.97576079,0.0,1.0
1998-01-08,40.0,40.0,39.44,39.69,803100,10.5917049778801,10.5917049778801,10.4434211081898,10.5096192643015,3032939.46225733,0.0,1.0
1998-01-09,39.56,40.06,39.5,40.0,717100,10.4751962231234,10.6075925353469,10.4593086656566,10.5917049778801,2708157.00209779,0.0,1.0
1998-01-12,40.0,40.25,39.06,39.06,433600,10.5917049778801,10.6579031339919,10.3427999108999,10.3427999108999,1637507.84564161,0.0,1.0
1998-01-13,39.94,39.94,39.56,39.88,396200,10.5758174204133,10.5758174204133,10.4751962231234,10.5599298629465,1496265.24087455,0.0,1.0
1998-01-14,39.81,39.88,39.56,39.81,571100,10.5413943792352,10.5599298629465,10.4751962231234,10.5413943792352,2156782.12787344,0.0,1.0
1998-01-15,39.88,39.94,39.81,39.88,413300,10.5599298629465,10.5758174204133,10.5413943792352,10.5599298629465,1560844.07888302,0.0,1.0
1998-01-16,39.88,40.0,39.88,40.0,689100,10.5599298629465,10.5917049778801,10.5599298629465,10.5917049778801,2602413.87553421,0.0,1.0
1998-01-20,39.94,40.0,39.69,39.88,457200,10.5758174204133,10.5917049778801,10.5096192643015,10.5599298629465,1726634.19517376,0.0,1.0
1998-01-21,40.44,40.69,39.88,39.88,934200,10.7082137326368,10.7744118887485,10.5599298629465,10.5599298629465,3528043.88698891,0.0,1.0
1998-01-22,40.44,40.63,40.25,40.44,619000,10.7082137326368,10.7585243312817,10.6579031339919,10.7082137326368,2337678.40510184,0.0,1.0
1998-01-23,40.88,41.0,40.44,40.44,1847100,10.8247224873935,10.8564976023271,10.7082137326368,10.7082137326368,6975647.46698481,0.0,1.0
1998-01-26,41.06,41.31,40.88,41.0,608200,10.8723851597939,10.9385833159057,10.8247224873935,10.8564976023271,2296891.77057018,0.0,1.0
1998-01-27,41.0,41.38,40.88,41.06,334300,10.8564976023271,10.957118799617,10.8247224873935,10.8723851597939,1262497.40036437,0.0,1.0
1998-01-28,41.25,41.25,40.94,41.06,627900,10.9226957584389,10.9226957584389,10.8406100448603,10.8723851597939,2371289.61318811,0.0,1.0
1998-01-29,41.63,41.88,40.94,41.0,721200,11.0233169557287,11.0895151118405,10.8406100448603,10.8564976023271,2723640.81705889,0.0,1.0
1998-01-30,41.31,41.63,41.25,41.63,644300,10.9385833159057,11.0233169557287,10.9226957584389,11.0233169557287,2433224.87303249,0.0,1.0
1998-02-02,42.06,42.06,41.63,41.63,763200,11.1371777842409,11.1371777842409,11.0233169557287,11.0233169557287,2882255.50690425,0.0,1.0
1998-02-03,42.44,42.63,42.06,42.06,868600,11.2377989815308,11.2881095801757,11.1371777842409,11.1371777842409,3280302.8476114,0.0,1.0
1998-02-04,42.63,42.75,42.0,42.0,713200,11.2881095801757,11.3198846951094,11.1212902267741,11.1212902267741,2693428.49518358,0.0,1.0
1998-02-05,42.5,42.75,42.06,42.63,1604400,11.2536865389976,11.3198846951094,11.1371777842409,11.2881095801757,6059081.15209273,0.0,1.0
1998-02-06,42.81,42.94,42.56,42.56,459300,11.3357722525762,11.3701952937543,11.2695740964644,11.2695740964644,1734564.92966603,0.0,1.0
1998-02-09,42.81,42.88,42.69,42.75,396600,11.3357722525762,11.3543077362875,11.3039971376425,11.3198846951094,1497775.85696832,0.0,1.0
1998-02-10,43.0,43.13,42.81,42.88,581300,11.3860828512211,11.4205058923992,11.3357722525762,11.3543077362875,2195302.83826446,0.0,1.0
1998-02-11,43.38,43.38,43.0,43.0,745600,11.486704048511,11.486704048511,11.3860828512211,11.3860828512211,2815788.39877856,0.0,1.0
1998-02-12,43.5,43.69,43.06,43.25,2088800,11.5184791634446,11.5687897620896,11.4019704086879,11.4522810073329,7888437.24164254,0.0,1.0
1998-02-13,42.31,42.63,42.19,42.5,3564900,11.3437160313096,11.429511094652,11.3115428825562,11.3946568501692,13296429.3696787,0.53,1.0
1998-02-17,43.0,43.0,42.06,42.06,1178300,11.5287116366418,11.5287116366418,11.2766886380733,11.2766886380733,4394844.93991202,0.0,1.0
1998-02-18,42.81,43.44,42.75,42.88,1178000,11.4777708177822,11.6466798487376,11.4616842434055,11.4965384878883,4393725.9944126,0.0,1.0
1998-02-19,42.69,42.88,42.44,42.81,342800,11.4455976690288,11.4965384878883,11.3785702757925,11.4777708177822,1278581.72401073,0.0,1.0
1998-02-20,42.81,42.88,42.31,42.63,445600,11.4777708177822,11.4965384878883,11.3437160313096,11.429511094652,1662007.04848069,0.0,1.0
1998-02-23,42.56,42.75,42.44,42.63,411000,11.4107434245459,11.4616842434055,11.3785702757925,11.429511094652,1532955.33421356,0.0,1.0
1998-02-24,42.63,42.63,42.38,42.63,622500,11.429511094652,11.429511094652,11.3624837014158,11.429511094652,2321811.91130888,0.0,1.0
1998-02-25,42.81,42.94,42.56,42.63,536200,11.4777708177822,11.512625062265,11.4107434245459,11.429511094652,1999928.58930733,0.0,1.0
1998-02-26,42.75,42.75,42.5,42.56,262300,11.4616842434055,11.4616842434055,11.3946568501692,11.4107434245459,978331.348331429,0.0,1.0
1998-02-27,42.5,42.75,42.38,42.56,604300,11.3946568501692,11.4616842434055,11.3624837014158,11.4107434245459,2253929.21767702,0.0,1.0
1998-03-02,42.44,42.56,42.13,42.25,445900,11.3785702757925,11.4107434245459,11.2954563081795,11.3276294569329,1663125.99398012,0.0,1.0
1998-03-03,42.81,42.81,42.25,42.44,621200,11.4777708177822,11.4777708177822,11.3276294569329,11.3785702757925,2316963.14747802,0.0,1.0
1998-03-04,42.94,42.94,42.5,42.56,340100,11.512625062265,11.512625062265,11.3946568501692,11.4107434245459,1268511.2145159,0.0,1.0
1998-03-05,43.25,43.31,42.63,42.63,451300,11.595739029878,11.6118256042548,11.429511094652,11.429511094652,1683267.01296979,0.0,1.0
1998-03-06,43.63,43.69,43.19,43.25,900400,11.6976206675972,11.7137072419739,11.5796524555013,11.595739029878,3358328.42561045,0.0,1.0
1998-03-09,44.0,44.0,43.44,43.56,422200,11.7968212095869,11.7968212095869,11.6466798487376,11.678852997491,1574729.29952547,0.0,1.0
1998-03-10,44.75,44.81,44.0,44.0,501400,11.9979033892958,12.0139899636725,11.7968212095869,11.7968212095869,1870130.91137392,0.0,1.0
1998-03-11,45.38,45.5,44.63,44.75,483800,12.1668124202512,12.1989855690046,11.9657302405424,11.9979033892958,1804486.10874094,0.0,1.0
1998-03-12,45.25,45.5,45.0,45.38,427000,12.1319581757684,12.1989855690046,12.0649307825321,12.1668124202512,1592632.42751628,0.0,1.0
1998-03-13,44.94,45.25,44.81,45.25,261700,12.0488442081554,12.1319581757684,12.0139899636725,12.1319581757684,976093.457332577,0.0,1.0
1998-03-16,45.75,45.75,45.0,45.0,347100,12.2660129622409,12.2660129622409,12.0649307825321,12.0649307825321,1294619.94283584,0.0,1.0
1998-03-17,46.06,46.13,45.38,45.75,349700,12.3491269298539,12.3678945999601,12.1668124202512,12.2660129622409,1304317.47049753,0.0,1.0
1998-03-18,46.5,46.56,45.75,45.88,335800,12.4670951419498,12.4831817163265,12.2660129622409,12.3008672067238,1252472.99569079,0.0,1.0
1998-03-19,46.88,47.0,46.25,46.56,248800,12.568976779669,12.6011499284224,12.4000677487135,12.4831817163265,927978.800857261,0.0,1.0
1998-03-20,47.56,47.88,46.63,46.81,841600,12.7512912892717,12.8370863526141,12.5019493864327,12.5502091095628,3139015.10772296,0.0,1.0
1998-03-23,47.31,47.44,47.13,47.38,347500,12.6842638960354,12.7191181405183,12.6360041729053,12.7030315661415,1296111.8701684,0.0,1.0
1998-03-24,47.44,47.44,47.13,47.13,386500,12.7191181405183,12.7191181405183,12.6360041729053,12.6360041729053,1441574.78509377,0.0,1.0
1998-03-25,47.0,47.44,46.69,47.38,311500,12.6011499284224,12.7191181405183,12.5180359608094,12.7030315661415,1161838.41023729,0.0,1.0
1998-03-26,46.38,47.06,46.38,47.0,398800,12.4349219931964,12.6172365027991,12.4349219931964,12.6011499284224,1487451.55057024,0.0,1.0
1998-03-27,45.63,46.5,45.5,46.5,329400,12.2338398134875,12.4670951419498,12.1989855690046,12.4670951419498,1228602.15836971,0.0,1.0
1998-03-30,45.75,45.88,45.31,45.63,265300,12.2660129622409,12.3008672067238,12.1480447501451,12.2338398134875,989520.803325695,0.0,1.0
1998-03-31,46.75,47.13,45.81,45.81,733200,12.5341225351861,12.6360041729053,12.2820995366176,12.2820995366176,2734702.80059705,0.0,1.0
1998-04-01,46.38,46.56,45.88,46.56,286000,12.4349219931964,12.4831817163265,12.3008672067238,12.4831817163265,1066728.04278608,0.0,1.0
1998-04-02,46.88,46.88,45.88,46.13,326700,12.568976779669,12.568976779669,12.3008672067238,12.3678945999601,1218531.64887487,0.0,1.0
1998-04-03,46.44,46.88,46.31,46.75,166100,12.4510085675731,12.568976779669,12.4161543230902,12.5341225351861,619522.82484884,0.0,1.0
1998-04-06,46.06,46.81,46.06,46.5,372500,12.3491269298539,12.5502091095628,12.3491269298539,12.4670951419498,1389357.32845391,0.0,1.0
1998-04-07,46.0,46.0,45.75,46.0,417100,12.3330403554772,12.3330403554772,12.2660129622409,12.3330403554772,1555707.22603523,0.0,1.0
1998-04-08,45.31,45.75,45.31,45.75,503800,12.1480447501451,12.2660129622409,12.1480447501451,12.2660129622409,1879082.47536933,0.0,1.0
1998-04-09,45.25,45.69,45.13,45.38,487700,12.1319581757684,12.2499263878642,12.0997850270149,12.1668124202512,1819032.40023346,0.0,1.0
1998-04-13,44.94,45.13,44.63,44.63,357600,12.0488442081554,12.0997850270149,11.9657302405424,11.9657302405424,1333783.03531574,0.0,1.0
1998-04-14,45.31,45.5,44.94,44.94,206700,12.1480447501451,12.1989855690046,12.0488442081554,12.0488442081554,770953.449104485,0.0,1.0
1998-04-15,44.69,45.25,44.63,45.25,262100,11.9818168149191,12.1319581757684,11.9657302405424,12.1319581757684,977585.384665146,0.0,1.0
1998-04-16,45.19,45.25,44.5,44.63,501400,12.1158716013916,12.1319581757684,11.9308759960595,11.9657302405424,1870130.91137393,0.0,1.0
1998-04-17,45.5,45.5,45.0,45.19,384700,12.1989855690046,12.1989855690046,12.0649307825321,12.1158716013916,1434861.11209723,0.0,1.0
1998-04-20,44.94,45.44,44.75,45.38,292000,12.0488442081554,12.1828989946279,11.9979033892958,12.1668124202512,1089106.9527746,0.0,1.0
1998-04-21,45.38,45.75,44.75,44.88,797500,12.1668124202512,12.2660129622409,11.9979033892958,12.0327576337787,2974530.11930735,0.0,1.0
1998-04-22,45.25,45.44,45.13,45.38,359200,12.1319581757684,12.1828989946279,12.0997850270149,12.1668124202512,1339750.74464601,0.0,1.0
1998-04-23,44.38,45.13,44.31,45.13,400900,11.8987028473061,12.0997850270149,11.8799351771999,12.0997850270149,1495284.16906622,0.0,1.0
1998-04-24,44.44,44.81,44.06,44.25,240100,11.9147894216828,12.0139899636725,11.8129077839636,11.8638486028232,895529.38137391,0.0,1.0
1998-04-27,43.44,44.13,43.38,44.13,440000,11.6466798487376,11.8316754540698,11.6305932743609,11.8316754540698,1641120.06582475,0.0,1.0
1998-04-28,43.69,43.81,43.19,43.63,570900,11.7137072419739,11.7458803907273,11.5796524555013,11.6976206675972,2129353.28540761,0.0,1.0
1998-04-29,44.31,44.44,43.63,43.75,289500,11.8799351771999,11.9147894216828,11.6976206675972,11.7297938163506,1079782.40694605,0.0,1.0
1998-04-30,45.25,45.38,44.5,44.5,238100,12.1319581757684,12.1668124202512,11.9308759960595,11.9308759960595,888069.744711068,0.0,1.0
1998-05-01,44.75,45.31,44.38,45.25,223600,11.9979033892958,12.1480447501451,11.8987028473061,12.1319581757684,833987.378905482,0.0,1.0
1998-05-04,44.94,45.25,44.75,44.75,229500,12.0488442081554,12.1319581757684,11.9979033892958,11.9979033892958,855993.307060858,0.0,1.0
1998-05-05,45.06,45.13,44.88,44.94,293000,12.0810173569088,12.0997850270149,12.0327576337787,12.0488442081554,1092836.77110602,0.0,1.0
1998-05-06,44.56,45.0,44.5,45.0,189700,11.9469625704362,12.0649307825321,11.9308759960595,12.0649307825321,707546.53747035,0.0,1.0
1998-05-07,43.81,44.38,43.69,44.38,212900,11.7458803907273,11.8987028473061,11.7137072419739,11.8987028473061,794078.322759293,0.0,1.0
1998-05-08,44.88,44.88,44.06,44.06,413100,12.0327576337787,12.0327576337787,11.8129077839636,11.8129077839636,1540787.95270954,0.0,1.0
1998-05-11,43.94,44.25,43.5,44.06,5272400,11.9228327088711,12.0069491890657,11.8034415756917,11.955393927011,19430722.6861976,0.53,1.0
1998-05-12,44.5,44.5,44.13,44.13,422700,12.0747850601904,12.0747850601904,11.9743879709259,11.9743879709259,1557804.12704948,0.0,1.0
1998-05-13,44.38,44.81,44.38,44.5,228000,12.0422238420506,12.158901540385,12.0422238420506,12.0747850601904,840263.404228247,0.0,1.0
1998-05-14,43.81,44.44,43.69,44.25,363600,11.8875580558863,12.0585044511205,11.8549968377465,12.0069491890657,1339999.00779558,0.0,1.0
1998-05-15,43.69,43.94,43.63,43.81,308800,11.8549968377465,11.9228327088711,11.8387162286766,11.8875580558863,1138040.96151615,0.0,1.0
1998-05-18,43.38,44.0,43.25,43.56,259100,11.7708803575519,11.9391133179411,11.7356057045671,11.8197221847616,954878.28085763,0.0,1.0
1998-05-19,42.94,43.44,42.75,43.38,293800,11.6514892243725,11.7871609666218,11.5999339623177,11.7708803575519,1082760.47439588,0.0,1.0
1998-05-20,43.25,43.38,43.0,43.19,375400,11.7356057045671,11.7708803575519,11.6677698334424,11.7193250954971,1383486.32433019,0.0,1.0
1998-05-21,43.0,43.44,42.63,43.31,511400,11.6677698334424,11.7871609666218,11.5673727441779,11.751886313637,1884696.07422073,0.0,1.0
1998-05-22,42.5,43.0,42.25,43.0,332500,11.5320980911931,11.6677698334424,11.4642622200684,11.6677698334424,1225384.1311662,0.0,1.0
1998-05-26,41.63,42.53,41.63,42.5,286100,11.2960292596792,11.540238395728,11.2960292596792,11.5320980911931,1054383.15767414,0.0,1.0
1998-05-27,41.5,41.81,41.13,41.5,737500,11.2607546066944,11.344871086889,11.1603575174299,11.2607546066944,2717957.28341375,0.0,1.0
1998-05-28,42.31,42.44,41.5,41.56,578700,11.4805428291383,11.5158174821231,11.2607546066944,11.2770352157643,2132721.19310039,0.0,1.0
1998-05-29,42.81,42.94,42.44,42.5,261000,11.6162145713877,11.6514892243725,11.5158174821231,11.5320980911931,961880.475892862,0.0,1.0
1998-06-01,44.81,44.91,42.81,42.81,789600,12.158901540385,12.1860358888348,11.6162145713877,11.6162145713877,2909964.84201152,0.0,1.0
1998-06-02,45.44,45.63,44.81,44.81,1395300,12.3298479356191,12.3814031976739,12.158901540385,12.158901540385,5142190.91192843,0.0,1.0
1998-06-03,45.0,45.81,44.88,45.38,287200,12.2104568024397,12.4302450248836,12.1778955842999,12.3135673265492,1058437.06006296,0.0,1.0
1998-06-04,44.88,45.0,44.63,44.88,359500,12.1778955842999,12.2104568024397,12.1100597131752,12.1778955842999,1324889.0079827,0.0,1.0
1998-06-05,45.06,45.19,44.94,45.0,297900,12.2267374115096,12.2620120644945,12.1941761933698,12.2104568024397,1097870.47420876,0.0,1.0
1998-06-08,44.94,45.25,44.94,45.13,269800,12.1941761933698,12.2782926735644,12.1941761933698,12.2457314554245,994311.69500343,0.0,1.0
1998-06-09,45.13,45.13,44.63,44.88,546500,12.2457314554245,12.2457314554245,12.1100597131752,12.1778955842999,2014052.4140822,0.0,1.0
1998-06-10,45.5,45.81,44.81,44.88,552500,12.346128544689,12.4302450248836,12.158901540385,12.1778955842999,2036164.60893031,0.0,1.0
1998-06-11,46.0,46.06,45.44,45.5,1015200,12.4818002869384,12.4980808960083,12.3298479356191,12.346128544689,3741383.36830052,0.0,1.0
1998-06-12,46.19,46.5,45.88,46.0,359800,12.5333555489931,12.6174720291877,12.4492390687985,12.4818002869384,1325994.61772511,0.0,1.0
1998-06-15,47.0,47.13,46.06,46.19,753200,12.753143771437,12.7884184244219,12.4980808960083,12.5333555489931,2775817.52659965,0.0,1.0
1998-06-16,46.0,47.0,45.94,47.0,666200,12.4818002869384,12.753143771437,12.4655196778685,12.753143771437,2455190.70130202,0.0,1.0
1998-06-17,45.56,45.81,45.13,45.75,410700,12.362409153759,12.4302450248836,12.2457314554245,12.4139644158137,1513579.73735325,0.0,1.0
1998-06-18,45.81,46.13,45.75,45.81,270600,12.4302450248836,12.5170749399232,12.4139644158137,12.4302450248836,997259.987649848,0.0,1.0
1998-06-19,45.0,45.94,44.88,45.94,444800,12.2104568024397,12.4655196778685,12.1778955842999,12.4655196778685,1639250.7114067,0.0,1.0
1998-06-22,45.13,45.88,44.94,44.94,363400,12.2457314554245,12.4492390687985,12.1941761933698,12.1941761933698,1339261.93463398,0.0,1.0
1998-06-23,45.75,46.0,45.38,45.38,663200,12.4139644158137,12.4818002869384,12.3135673265492,12.3135673265492,2444134.60387797,0.0,1.0
1998-06-24,45.56,45.75,45.44,45.69,380000,12.362409153759,12.4139644158137,12.3298479356191,12.3976838067438,1400439.00704708,0.0,1.0
1998-06-25,45.13,45.88,44.69,45.63,476600,12.2457314554245,12.4492390687985,12.1263403222451,12.3814031976739,1756445.34410169,0.0,1.0
1998-06-26,45.06,45.25,45.0,45.19,254400,12.2267374115096,12.2782926735644,12.2104568024397,12.2620120644945,937557.061559946,0.0,1.0
1998-06-29,45.63,45.94,45.0,45.0,407700,12.3814031976739,12.4655196778685,12.2104568024397,12.2104568024397,1502523.6399292,0.0,1.0
1998-06-30,46.06,46.06,45.5,45.63,456900,12.4980808960083,12.4980808960083,12.346128544689,12.3814031976739,1683843.63768372,0.0,1.0
1998-07-01,45.94,46.06,45.56,46.0,593000,12.4655196778685,12.4980808960083,12.362409153759,12.4818002869384,2185421.92415505,0.0,1.0
1998-07-02,45.69,45.88,45.5,45.81,233100,12.3976838067438,12.4492390687985,12.346128544689,12.4302450248836,859058.769849146,0.0,1.0
1998-07-06,46.06,46.19,45.69,45.69,168100,12.4980808960083,12.5333555489931,12.3976838067438,12.3976838067438,619509.992327934,0.0,1.0
1998-07-07,45.38,46.06,45.19,46.0,528700,12.3135673265492,12.4980808960083,12.2620120644945,12.4818002869384,1948452.90269946,0.0,1.0
1998-07-08,45.56,45.63,45.06,45.19,293500,12.362409153759,12.3814031976739,12.2267374115096,12.2620120644945,1081654.86465347,0.0,1.0
1998-07-09,45.44,45.63,45.25,45.63,238600,12.3298479356191,12.3814031976739,12.2782926735644,12.3814031976739,879328.28179325,0.0,1.0
1998-07-10,45.56,45.75,45.25,45.38,362300,12.362409153759,12.4139644158137,12.2782926735644,12.3135673265492,1335208.03224515,0.0,1.0
1998-07-13,45.38,45.56,45.25,45.5,416200,12.3135673265492,12.362409153759,12.2782926735644,12.346128544689,1533849.24929736,0.0,1.0
1998-07-14,45.5,45.75,45.38,45.38,243400,12.346128544689,12.4139644158137,12.3135673265492,12.3135673265492,897018.037671742,0.0,1.0
1998-07-15,45.06,45.44,44.94,45.38,251100,12.2267374115096,12.3298479356191,12.1941761933698,12.3135673265492,925395.354393484,0.0,1.0
1998-07-16,44.63,45.0,44.56,45.0,490500,12.1100597131752,12.2104568024397,12.0910656692603,12.2104568024397,1807671.92883315,0.0,1.0
1998-07-17,44.5,44.69,44.25,44.63,268900,12.0747850601904,12.1263403222451,12.0069491890657,12.1100597131752,990994.865776212,0.0,1.0
1998-07-20,43.94,44.25,43.81,44.25,205600,11.9228327088711,12.0069491890657,11.8875580558863,12.0069491890657,757711.210128636,0.0,1.0
1998-07-21,44.31,44.5,43.5,43.94,376300,12.0232297981356,12.0747850601904,11.8034415756917,11.9228327088711,1386803.15355742,0.0,1.0
1998-07-22,44.06,44.44,43.81,44.19,1083900,11.955393927011,12.0585044511205,11.8875580558863,11.9906685799958,3994567.9993114,0.0,1.0
1998-07-23,43.5,44.25,43.5,44.0,347400,11.8034415756917,12.0069491890657,11.8034415756917,11.9391133179411,1280296.08170568,0.0,1.0
1998-07-24,43.38,43.56,43.25,43.25,364200,11.7708803575519,11.8197221847616,11.7356057045671,11.7356057045671,1342210.22728039,0.0,1.0
1998-07-27,43.81,43.81,43.31,43.44,446600,11.8875580558863,11.8875580558863,11.751886313637,11.7871609666218,1645884.36986113,0.0,1.0
1998-07-28,43.19,43.63,42.75,43.63,350800,11.7193250954971,11.8387162286766,11.5999339623177,11.8387162286766,1292826.32545294,0.0,1.0
1998-07-29,43.13,43.56,43.06,43.19,379700,11.7030444864272,11.8197221847616,11.6840504425123,11.7193250954971,1399333.39730468,0.0,1.0
1998-07-30,43.63,44.0,43.31,43.38,412800,11.8387162286766,11.9391133179411,11.751886313637,11.7708803575519,1521319.00555009,0.0,1.0
1998-07-31,42.31,43.56,42.19,43.56,319100,11.4805428291383,11.8197221847616,11.4479816109985,11.8197221847616,1176000.22933875,0.0,1.0
1998-08-03,43.19,43.81,42.31,42.38,515800,11.7193250954971,11.8875580558863,11.4805428291383,11.4995368730532,1900911.68377602,0.0,1.0
1998-08-04,42.13,43.63,42.13,43.13,489000,11.4317010019286,11.8387162286766,11.4317010019286,11.7030444864272,1802143.88012111,0.0,1.0
1998-08-05,42.69,43.06,42.0,42.13,603000,11.5836533532478,11.6840504425123,11.3964263489437,11.4317010019286,2222275.58223524,0.0,1.0
1998-08-06,43.0,43.25,42.63,42.94,483200,11.6677698334424,11.7356057045671,11.5673727441779,11.6514892243725,1780768.75843461,0.0,1.0
1998-08-07,43.44,43.81,42.31,42.88,566100,11.7871609666218,11.8875580558863,11.4805428291383,11.6352086153026,2086285.58391936,0.0,1.0
1998-08-10,43.38,43.75,43.19,43.69,273600,11.7708803575519,11.8712774468164,11.7193250954971,11.8549968377465,1008316.0850739,0.0,1.0
1998-08-11,43.38,43.5,43.0,43.0,442400,11.7708803575519,11.8034415756917,11.6677698334424,11.6677698334424,1630405.83346745,0.0,1.0
1998-08-12,45.06,45.25,43.0,43.31,374300,12.2267374115096,12.2782926735644,11.6677698334424,11.751886313637,1379432.42194138,0.0,1.0
1998-08-13,44.63,45.19,44.5,44.75,540800,12.1100597131752,12.2620120644945,12.0747850601904,12.1426209313151,1993045.82897649,0.0,1.0
1998-08-14,45.0,45.5,44.63,44.63,2032400,12.2104568024397,12.346128544689,12.1100597131752,12.1100597131752,7490137.4682171,0.0,1.0
1998-08-17,45.13,45.25,44.25,44.25,1082500,12.3895435022088,12.422487114446,12.1479570124693,12.1479570124693,3943101.29273855,0.53,1.0
1998-08-18,45.06,45.19,44.81,45.0,409600,12.3703263950705,12.4060153083274,12.3016938695763,12.3538545889519,1492003.96259187,0.0,1.0
1998-08-19,44.69,45.0,44.63,45.0,388600,12.2687502573391,12.3538545889519,12.2522784512205,12.3538545889519,1415509.61880665,0.0,1.0
1998-08-20,45.06,45.06,44.5,44.69,446300,12.3703263950705,12.3703263950705,12.2165895379635,12.2687502573391,1625686.93482605,0.0,1.0
1998-08-21,46.25,46.5,44.69,44.88,857600,12.6970172164227,12.7656497419169,12.2687502573391,12.3209109767147,3123883.29667675,0.0,1.0
1998-08-24,46.75,46.75,46.0,46.0,667600,12.8342822674111,12.8342822674111,12.6283846909286,12.6283846909286,2431791.61481039,0.0,1.0
1998-08-25,46.19,47.0,45.94,46.88,409100,12.6805454103041,12.9029147929053,12.61191288481,12.8699711806681,1490182.66869223,0.0,1.0
1998-08-26,46.19,46.56,45.94,46.0,343500,12.6805454103041,12.7821215480355,12.61191288481,12.6283846909286,1251228.90905838,0.0,1.0
1998-08-27,46.62,46.81,46.0,46.0,892300,12.7985933541541,12.8507540735297,12.6283846909286,12.6283846909286,3250281.09331234,0.0,1.0
1998-08-28,47.81,48.13,46.5,46.63,1211900,13.1252841755064,13.213133808139,12.7656497419169,12.8013386551739,4414452.15396752,0.0,1.0
1998-08-31,47.31,48.81,47.25,47.5,885800,12.9880191245181,13.3998142774831,12.9715473183995,13.0401798438936,3226604.27261689,0.0,1.0
1998-09-01,47.06,47.13,46.5,47.13,648400,12.9193865990239,12.9386037061623,12.7656497419169,12.9386037061623,2361853.92906389,0.0,1.0
1998-09-02,45.75,47.0,45.75,46.94,714000,12.5597521654344,12.9029147929053,12.5597521654344,12.8864429867867,2600807.68869775,0.0,1.0
1998-09-03,46.0,46.0,44.75,45.63,574800,12.6283846909286,12.6283846909286,12.2852220634577,12.5268085531972,2093759.46703566,0.0,1.0
1998-09-04,46.13,46.5,45.44,46.19,688800,12.6640736041855,12.7656497419169,12.4746478338216,12.6805454103041,2509014.47615549,0.0,1.0
1998-09-08,46.81,46.81,45.31,45.88,531900,12.8507540735297,12.8507540735297,12.4389589205646,12.5954410786914,1937492.45044585,0.0,1.0
1998-09-09,46.44,46.94,45.63,46.81,464800,12.7491779357983,12.8864429867867,12.5268085531972,12.8507540735297,1693074.80911305,0.0,1.0
1998-09-10,47.0,47.38,45.88,45.88,596700,12.9029147929053,13.0072362316564,12.5954410786914,12.5954410786914,2173532.13984026,0.0,1.0
1998-09-11,47.25,47.5,46.5,46.75,891700,12.9715473183995,13.0401798438936,12.7656497419169,12.8342822674111,3248095.54063274,0.0,1.0
1998-09-14,47.5,47.75,47.19,47.25,249300,13.0401798438936,13.1088123693878,12.9550755122809,12.9715473183995,908097.138364637,0.0,1.0
1998-09-15,48.19,48.19,47.0,47.25,671000,13.2296056142576,13.2296056142576,12.9029147929053,12.9715473183995,2444176.41332799,0.0,1.0
1998-09-16,48.5,48.63,48.06,48.44,579000,13.3147099458703,13.3503988591273,13.1939167010006,13.2982381397517,2109058.33579272,0.0,1.0
1998-09-17,48.63,49.0,47.63,47.63,539000,13.3503988591273,13.4519749968587,13.0758687571506,13.0758687571506,1963354.82382085,0.0,1.0
1998-09-18,48.94,49.5,48.81,49.0,783300,13.4355031907401,13.589240047847,13.3998142774831,13.4519749968587,2853239.023189,0.0,1.0
1998-09-21,48.56,49.13,48.38,48.69,257200,13.3311817519889,13.4876639101157,13.2817663336331,13.3668706652459,936873.581979081,0.0,1.0
1998-09-22,49.38,49.44,48.88,49.25,624300,13.5562964356098,13.5727682417284,13.4190313846215,13.5206075223529,2274067.56310086,0.0,1.0
1998-09-23,50.0,50.31,49.25,49.25,610800,13.7265050988354,13.8116094304482,13.5206075223529,13.5206075223529,2224892.62781035,0.0,1.0
1998-09-24,49.63,50.06,49.06,49.94,765700,13.624928961104,13.742976904954,13.4684468029773,13.7100332927168,2789129.47792139,0.0,1.0
1998-09-25,49.81,50.75,49.25,49.25,639900,13.6743443794598,13.9324026753179,13.5206075223529,13.5206075223529,2330891.93276988,0.0,1.0
1998-09-28,50.44,50.44,49.88,50.25,223700,13.8472983437052,13.8472983437052,13.6935614865982,13.7951376243296,814846.89070264,0.0,1.0
1998-09-29,51.75,51.88,50.38,50.5,489500,14.2069327772946,14.2426216905516,13.8308265375866,13.8637701498238,1783046.72775568,0.0,1.0
1998-09-30,52.0,52.25,51.75,51.88,773400,14.2755653027888,14.344197828283,14.2069327772946,14.2426216905516,2817177.40397597,0.0,1.0
1998-10-01,52.25,52.88,52.0,52.13,345000,14.344197828283,14.5171517925283,14.2755653027888,14.3112542160458,1256692.79075732,0.0,1.0
1998-10-02,53.94,54.13,52.5,52.5,657900,14.8081537006236,14.8603144199992,14.4128303537772,14.4128303537772,2396458.51315722,0.0,1.0
1998-10-05,55.94,56.13,53.94,54.5,708400,15.357213904577,15.4093746239526,14.8081537006236,14.9618905577306,2580409.1970217,0.0,1.0
1998-10-06,54.94,55.81,54.63,55.75,1016000,15.0826838026003,15.3215249913201,14.9975794709876,15.3050531852015,3700869.20408532,0.0,1.0
1998-10-07,54.5,55.94,53.56,55.0,785100,14.9618905577306,15.357213904577,14.7038322618725,15.0991556087189,2859795.68122774,0.0,1.0
1998-10-08,54.38,54.5,53.5,54.25,1149000,14.9289469454934,14.9618905577306,14.6873604557539,14.8932580322364,4185333.38139175,0.0,1.0
1998-10-09,52.44,54.5,52.38,54.5,1015800,14.3963585476586,14.9618905577306,14.37988674154,14.9618905577306,3700140.68652545,0.0,1.0
1998-10-12,50.19,52.25,49.81,52.25,561800,13.778665818211,14.344197828283,13.6743443794598,14.344197828283,2046405.82564481,0.0,1.0
1998-10-13,51.44,51.63,50.31,50.31,465600,14.1218284456819,14.1739891650574,13.8116094304482,13.8116094304482,1695988.87935248,0.0,1.0
1998-10-14,53.38,53.94,51.56,51.56,935000,14.6544168435167,14.8081537006236,14.1547720579191,14.1547720579191,3405819.59234229,0.0,1.0
1998-10-15,55.06,55.13,53.0,53.25,959400,15.1156274148375,15.1348445219759,14.5500954047655,14.6187279302597,3494698.73464514,0.0,1.0
1998-10-16,53.0,55.06,53.0,55.06,739800,14.5500954047655,15.1156274148375,14.5500954047655,15.1156274148375,2694786.45391961,0.0,1.0
1998-10-19,51.94,53.0,51.94,53.0,290500,14.2590934966702,14.5500954047655,14.2590934966702,14.5500954047655,1058171.75569565,0.0,1.0
1998-10-20,49.81,51.94,49.38,51.94,1644400,13.6743443794598,14.2590934966702,13.5562964356098,14.2590934966702,5989871.37716329,0.0,1.0
1998-10-21,49.25,49.94,48.5,49.81,420800,13.5206075223529,13.7100332927168,13.3147099458703,13.6743443794598,1532800.94594399,0.0,1.0
1998-10-22,49.56,50.0,48.88,49.0,994800,13.6057118539657,13.7265050988354,13.4190313846215,13.4519749968587,3623646.34274022,0.0,1.0
1998-10-23,49.56,49.56,48.81,49.56,349100,13.6057118539657,13.6057118539657,13.3998142774831,13.6057118539657,1271627.40073443,0.0,1.0
1998-10-26,49.13,49.69,49.06,49.13,394900,13.4876639101157,13.6414007672226,13.4684468029773,13.4876639101157,1438457.92194221,0.0,1.0
1998-10-27,49.94,50.38,48.88,49.63,470200,13.7100332927168,13.8308265375866,13.4190313846215,13.624928961104,1712744.78322925,0.0,1.0
1998-10-28,50.75,51.0,49.88,50.75,534500,13.9324026753179,14.0010352008121,13.6935614865982,13.9324026753179,1946963.17872402,0.0,1.0
1998-10-29,49.5,50.25,49.06,50.25,505100,13.589240047847,13.7951376243296,13.4684468029773,13.7951376243296,1839871.0974247,0.0,1.0
1998-10-30,50.13,50.44,49.5,49.5,340800,13.7621940120924,13.8472983437052,13.589240047847,13.589240047847,1241393.92200027,0.0,1.0
1998-11-02,50.5,50.81,50.0,50.0,230200,13.8637701498238,13.9488744814365,13.7265050988354,13.7265050988354,838523.711398068,0.0,1.0
1998-11-03,50.75,50.88,50.38,50.5,448600,13.9324026753179,13.9680915885749,13.8308265375866,13.8637701498238,1634064.88676445,0.0,1.0
1998-11-04,50.69,51.25,50.25,50.75,493700,13.9159308691993,14.0696677263063,13.7951376243296,13.9324026753179,1798345.59651272,0.0,1.0
1998-11-05,50.19,50.88,49.88,50.69,636700,13.778665818211,13.9680915885749,13.6935614865982,13.9159308691993,2319235.65181212,0.0,1.0
1998-11-06,50.38,50.56,49.75,50.19,781800,13.8308265375866,13.8802419559424,13.6578725733412,13.778665818211,2847775.14149005,0.0,1.0
1998-11-09,51.0,51.19,50.5,51.0,565300,14.0010352008121,14.0531959201877,13.8637701498238,14.0010352008121,2059154.88294235,0.0,1.0
1998-11-10,51.94,52.06,51.0,51.5,521000,14.2590934966702,14.2920371089074,14.0010352008121,14.1383002518005,1897788.24343352,0.0,1.0
1998-11-11,51.31,52.0,51.13,52.0,488400,14.0861395324249,14.2755653027888,14.0367241140691,14.2755653027888,1779039.88117644,0.0,1.0
1998-11-12,51.63,51.75,51.31,51.31,581000,14.1739891650574,14.2069327772946,14.0861395324249,14.0861395324249,2116343.51139131,0.0,1.0
1998-11-13,52.06,52.13,51.75,51.75,1267200,14.2920371089074,14.3112542160458,14.2069327772946,14.2069327772946,4615887.25926862,0.0,1.0
1998-11-16,52.63,52.63,51.5,51.5,540300,14.5940202210818,14.5940202210818,14.2806772066447,14.2806772066447,1948468.52130044,0.53,1.0
1998-11-17,52.5,52.88,52.19,52.63,470900,14.5579719096864,14.6633438968422,14.4720105517435,14.5940202210818,1698193.27536624,0.0,1.0
1998-11-18,52.25,52.63,52.06,52.56,316200,14.488648233926,14.5940202210818,14.4359622403481,14.5746095918689,1140303.06576938,0.0,1.0
1998-11-19,51.88,52.44,51.56,52.44,475000,14.3860491938006,14.5413342275039,14.2973148888272,14.5413342275039,1712978.98874275,0.0,1.0
1998-11-20,51.94,52.5,51.69,52.5,728300,14.4026868759831,14.5579719096864,14.3333632002227,14.5579719096864,2626447.57368704,0.0,1.0
1998-11-23,52.25,52.25,51.38,51.88,216400,14.488648233926,14.488648233926,14.2474018422797,14.3860491938006,780397.164555645,0.0,1.0
1998-11-24,52.0,52.25,51.94,52.25,248700,14.4193245581656,14.488648233926,14.4026868759831,14.488648233926,896879.735790151,0.0,1.0
1998-11-25,52.19,52.44,51.94,51.94,245800,14.4720105517435,14.5413342275039,14.4026868759831,14.4026868759831,886421.548279933,0.0,1.0
1998-11-27,51.63,52.19,51.56,52.0,82300,14.3167255180402,14.4720105517435,14.2973148888272,14.4193245581656,296796.148996901,0.0,1.0
1998-11-30,50.81,51.75,50.75,51.56,427200,14.089343861546,14.3500008824052,14.0727061793635,14.2973148888272,1540599.2084019,0.0,1.0
1998-12-01,50.88,51.13,50.69,50.81,579100,14.1087544907589,14.1780781665193,14.056068497181,14.089343861546,2088391.85764406,0.0,1.0
1998-12-02,51.19,51.31,50.69,50.88,301500,14.1947158487018,14.2279912130668,14.056068497181,14.1087544907589,1087290.87390724,0.0,1.0
1998-12-03,51.5,51.56,50.63,51.0,505300,14.2806772066447,14.2973148888272,14.0394308149985,14.1420298551239,1822249.01686677,0.0,1.0
1998-12-04,52.25,52.38,51.44,51.5,416800,14.488648233926,14.5246965453214,14.2640395244622,14.2806772066447,1503093.98422732,0.0,1.0
1998-12-07,52.25,52.44,52.0,52.0,166300,14.488648233926,14.5413342275039,14.4193245581656,14.4193245581656,599722.959637725,0.0,1.0
1998-12-08,52.06,52.25,51.75,52.0,172800,14.4359622403481,14.488648233926,14.3500008824052,14.4193245581656,623163.724746836,0.0,1.0
1998-12-09,52.13,52.19,51.81,52.06,399600,14.455372869561,14.4720105517435,14.3666385645877,14.4359622403481,1441066.11347706,0.0,1.0
1998-12-10,51.69,52.25,51.5,52.0,631300,14.3333632002227,14.488648233926,14.2806772066447,14.4193245581656,2276639.23282799,0.0,1.0
1998-12-11,51.81,51.88,51.31,51.88,121300,14.3666385645877,14.3860491938006,14.2279912130668,14.3860491938006,437440.739651569,0.0,1.0
1998-12-14,51.44,52.0,51.44,51.56,207200,14.2640395244622,14.4193245581656,14.2640395244622,14.2973148888272,747219.466247368,0.0,1.0
1998-12-15,52.19,52.19,51.44,51.69,310500,14.4720105517435,14.4720105517435,14.2640395244622,14.3333632002227,1119747.31790447,0.0,1.0
1998-12-16,52.63,52.69,51.63,52.63,421800,14.5940202210818,14.6106579032643,14.3167255180402,14.5940202210818,1521125.34200357,0.0,1.0
1998-12-17,53.75,54.0,52.69,52.75,557700,14.9045902884884,14.9739139642489,14.6106579032643,14.6272955854468,2011217.64636176,0.0,1.0
1998-12-18,54.0,54.0,53.56,53.63,564100,14.9739139642489,14.9739139642489,14.8519042949105,14.8713149241234,2034297.78431534,0.0,1.0
1998-12-21,53.5,54.44,53.38,53.81,273500,14.835266612728,15.0959236335872,14.801991248363,14.9212279706709,986315.270360303,0.0,1.0
1998-12-22,52.88,53.38,52.88,53.31,291600,14.6633438968422,14.801991248363,14.6633438968422,14.7825806191501,1051588.78551029,0.0,1.0
1998-12-23,53.13,53.31,52.63,52.63,266800,14.7326675726026,14.7825806191501,14.5940202210818,14.5940202210818,962153.250940142,0.0,1.0
1998-12-24,53.06,53.56,53.0,53.31,90400,14.7132569433897,14.8519042949105,14.6966192612072,14.7825806191501,326006.948594411,0.0,1.0
1998-12-28,52.69,53.19,52.56,53.06,268800,14.6106579032643,14.7493052547851,14.5746095918689,14.7132569433897,969365.794050636,0.0,1.0
1998-12-29,53.06,53.19,52.69,52.69,165500,14.7132569433897,14.7493052547851,14.6106579032643,14.6106579032643,596837.942393528,0.0,1.0
1998-12-30,52.81,53.0,52.69,52.75,539600,14.6439332676293,14.6966192612072,14.6106579032643,14.6272955854468,1945944.13121177,0.0,1.0
1998-12-31,52.88,53.0,52.44,52.75,285100,14.6633438968422,14.6966192612072,14.5413342275039,14.6272955854468,1028148.02040118,0.0,1.0
1999-01-04,52.75,53.44,52.63,52.75,365100,14.6272955854468,14.8186289305455,14.5940202210818,14.6272955854468,1316649.74482101,0.0,1.0
1999-01-05,52.25,53.19,51.88,52.63,548400,14.488648233926,14.7493052547851,14.3860491938006,14.5940202210818,1977679.32089795,0.0,1.0
1999-01-06,52.31,52.5,52.0,52.38,479800,14.5052859161085,14.5579719096864,14.4193245581656,14.5246965453214,1730289.09220794,0.0,1.0
1999-01-07,51.5,52.25,51.31,52.0,487900,14.2806772066447,14.488648233926,14.2279912130668,14.4193245581656,1759499.89180546,0.0,1.0
1999-01-08,51.25,51.75,51.13,51.25,455500,14.2113535308843,14.3500008824052,14.1780781665193,14.2113535308843,1642656.69341542,0.0,1.0
1999-01-11,51.0,51.13,50.56,51.0,480300,14.1420298551239,14.1780781665193,14.0200201857856,14.1420298551239,1732092.22798557,0.0,1.0
1999-01-12,51.13,51.63,50.94,50.94,596400,14.1780781665193,14.3167255180402,14.1253921729414,14.1253921729414,2150780.35554985,0.0,1.0
1999-01-13,51.69,52.13,51.0,51.0,994900,14.3333632002227,14.455372869561,14.1420298551239,14.1420298551239,3587879.57031613,0.0,1.0
1999-01-14,50.56,51.75,50.06,51.69,508700,14.0200201857856,14.3500008824052,13.8813728342648,14.3333632002227,1834510.34015461,0.0,1.0
1999-01-15,51.0,51.0,50.13,50.75,265100,14.1420298551239,14.1420298551239,13.9007834634777,14.0727061793635,956022.58929622,0.0,1.0
1999-01-19,50.88,50.88,49.81,50.75,309000,14.1087544907589,14.1087544907589,13.8120491585044,14.0727061793635,1114337.9105716,0.0,1.0
1999-01-20,50.56,51.06,50.13,51.0,912200,14.0200201857856,14.1586675373064,13.9007834634777,14.1420298551239,3289640.91269714,0.0,1.0
1999-01-21,50.5,50.94,50.06,50.5,310300,14.0033825036031,14.1253921729414,13.8813728342648,14.0033825036031,1119026.06359342,0.0,1.0
1999-01-22,50.44,51.0,50.13,50.56,250100,13.9867448214206,14.1420298551239,13.9007834634777,14.0200201857856,901928.5159675,0.0,1.0
1999-01-25,50.5,50.63,50.31,50.44,220200,14.0033825036031,14.0394308149985,13.9506965100252,13.9867448214206,794100.996465588,0.0,1.0
1999-01-26,50.69,50.88,50.25,50.5,250100,14.056068497181,14.1087544907589,13.9340588278427,14.0033825036031,901928.515967501,0.0,1.0
1999-01-27,49.88,50.88,49.63,50.69,199900,13.8314597877173,14.1087544907589,13.7621361119569,14.056068497181,720893.683894054,0.0,1.0
1999-01-28,50.06,50.56,49.63,49.63,335700,13.8813728342648,14.0200201857856,13.7621361119569,13.7621361119569,1210625.36109672,0.0,1.0
1999-01-29,49.44,50.13,49.0,50.13,463600,13.709450118379,13.9007834634777,13.5874404490406,13.9007834634777,1671867.49301292,0.0,1.0
1999-02-01,48.06,49.19,47.88,49.19,484900,13.3267834281815,13.6401264426185,13.276870381634,13.6401264426185,1748681.07713971,0.0,1.0
1999-02-02,47.38,48.25,47.25,47.56,798200,13.1382230301132,13.3794694217594,13.1021747187177,13.1881360766607,2878525.95539887,0.0,1.0
1999-02-03,47.81,48.19,47.19,47.19,509400,13.2574597524211,13.3628317395769,13.0855370365352,13.0855370365352,1837034.73024328,0.0,1.0
1999-02-04,47.5,47.94,47.5,47.75,309600,13.1714983944782,13.2935080638165,13.1714983944782,13.2408220702386,1116501.67350475,0.0,1.0
1999-02-05,47.69,48.06,47.5,47.63,388800,13.2241843880561,13.3267834281815,13.1714983944782,13.2075467058736,1402118.38068038,0.0,1.0
1999-02-08,48.31,48.44,47.44,47.5,463600,13.3961071039419,13.4321554153373,13.1548607122957,13.1714983944782,1671867.49301293,0.0,1.0
1999-02-09,48.25,48.56,48.06,48.25,312600,13.3794694217594,13.4654307797023,13.3267834281815,13.3794694217594,1127320.48817049,0.0,1.0
1999-02-10,48.25,48.5,48.13,48.31,384500,13.3794694217594,13.4487930975198,13.3461940573944,13.3961071039419,1386611.41299282,0.0,1.0
1999-02-11,47.88,48.13,47.5,48.06,836300,13.276870381634,13.3461940573944,13.1714983944782,13.3267834281815,3015924.90165382,0.0,1.0
1999-02-12,45.75,47.25,45.5,47.25,372100,12.8345853302826,13.2553914066853,12.7644509842154,13.2553914066853,1326382.93812529,0.535,1.0
1999-02-16,46.88,46.94,46.0,46.0,388200,13.1515925745059,13.168424817562,12.9047196763497,12.9047196763497,1383772.79381951,0.0,1.0
1999-02-17,47.44,47.94,46.56,46.56,430000,13.3086935096963,13.4489622018305,13.06182061154,13.06182061154,1532772.54338585,0.0,1.0
1999-02-18,48.19,48.63,47.44,47.44,305200,13.5190965478976,13.6425329969758,13.3086935096963,13.3086935096963,1087912.04707294,0.0,1.0
1999-02-19,47.94,48.5,47.94,48.0,469200,13.4489622018305,13.6060631370209,13.4489622018305,13.4657944448866,1672504.36594568,0.0,1.0
1999-02-22,48.25,48.44,47.44,47.44,1259700,13.5359287909537,13.5892308939647,13.3086935096963,13.3086935096963,4490310.63465853,0.0,1.0
1999-02-23,47.75,48.25,47.5,48.0,302600,13.3956600988195,13.5359287909537,13.3255257527524,13.4657944448866,1078644.12006642,0.0,1.0
1999-02-24,47.0,47.94,47.0,47.69,423900,13.1852570606181,13.4489622018305,13.1852570606181,13.3788278557634,1511028.56079364,0.0,1.0
1999-02-25,47.0,47.44,46.56,47.0,488700,13.1852570606181,13.3086935096963,13.06182061154,13.1852570606181,1742013.81849458,0.0,1.0
1999-02-26,46.75,47.0,46.44,47.0,497800,13.115122714551,13.1852570606181,13.0281561254278,13.1852570606181,1774451.5630174,0.0,1.0
1999-03-01,46.69,46.88,46.19,46.5,336000,13.0982904714949,13.1515925745059,12.9580217793607,13.0449883684839,1197701.33622709,0.0,1.0
1999-03-02,46.88,47.63,46.81,46.88,395900,13.1515925745059,13.3619956127073,13.1319549576071,13.1515925745059,1411220.11610805,0.0,1.0
1999-03-03,47.31,47.56,46.88,46.88,287000,13.2722236497414,13.3423579958085,13.1515925745059,13.1515925745059,1023036.5580273,0.0,1.0
1999-03-04,47.81,47.88,47.06,47.19,364200,13.4124923418756,13.4321299587744,13.2020893036743,13.2385591636292,1298222.69837472,0.0,1.0
1999-03-05,48.5,48.75,48.19,48.25,383000,13.6060631370209,13.676197483088,13.5190965478976,13.5359287909537,1365236.93980647,0.0,1.0
1999-03-08,47.5,48.31,47.31,48.25,283600,13.3255257527524,13.5527610340098,13.2722236497414,13.5359287909537,1010916.96117262,0.0,1.0
1999-03-09,46.38,47.44,46.38,47.25,346800,13.0113238823717,13.3086935096963,13.0113238823717,13.2553914066853,1236198.87917724,0.0,1.0
1999-03-10,46.5,47.06,46.44,46.5,351000,13.0449883684839,13.2020893036743,13.0281561254278,13.0449883684839,1251170.14588008,0.0,1.0
1999-03-11,47.44,47.69,46.19,46.38,314000,13.3086935096963,13.3788278557634,12.9580217793607,13.0113238823717,1119280.41540269,0.0,1.0
1999-03-12,48.0,48.56,47.5,47.63,449300,13.4657944448866,13.622895380077,13.3255257527524,13.3619956127073,1601569.07847271,0.0,1.0
1999-03-15,47.94,48.63,47.63,48.19,476900,13.4489622018305,13.6425329969758,13.3619956127073,13.5190965478976,1699951.68823422,0.0,1.0
1999-03-16,48.13,48.44,48.06,48.13,419400,13.5022643048415,13.5892308939647,13.4826266879427,13.5022643048415,1494987.91789774,0.0,1.0
1999-03-17,48.13,48.19,47.5,48.13,386400,13.5022643048415,13.5190965478976,13.3255257527524,13.5022643048415,1377356.53666115,0.0,1.0
1999-03-18,47.88,48.19,47.69,47.88,366900,13.4321299587744,13.5190965478976,13.3788278557634,13.4321299587744,1307847.08411226,0.0,1.0
1999-03-19,47.0,47.63,46.75,47.38,499100,13.1852570606181,13.3619956127073,13.115122714551,13.2918612666402,1779085.52652066,0.0,1.0
1999-03-22,46.81,47.25,46.63,46.94,436500,13.1319549576071,13.2553914066853,13.0814582284388,13.168424817562,1555942.36090216,0.0,1.0
1999-03-23,46.44,46.94,46.31,46.81,407300,13.0281561254278,13.168424817562,12.9916862654729,13.1319549576071,1451856.41144432,0.0,1.0
1999-03-24,47.75,47.81,46.5,46.5,503400,13.3956600988195,13.4124923418756,13.0449883684839,13.0449883684839,1794413.25195451,0.0,1.0
1999-03-25,47.94,48.06,47.56,47.69,386600,13.4489622018305,13.4826266879427,13.3423579958085,13.3788278557634,1378069.45412319,0.0,1.0
1999-03-26,47.0,47.88,46.75,47.75,637500,13.1852570606181,13.4321299587744,13.115122714551,13.3956600988195,2272424.4102523,0.0,1.0
1999-03-29,46.5,47.0,46.25,46.88,409100,13.0449883684839,13.1852570606181,12.9748540224168,13.1515925745059,1458272.66860268,0.0,1.0
1999-03-30,45.38,46.13,45.25,46.13,423200,12.7307864981032,12.9411895363046,12.6943166381483,12.9411895363046,1508533.3496765,0.0,1.0
1999-03-31,45.31,45.81,45.13,45.31,337100,12.7111488812044,12.8514175733387,12.6606521520361,12.7111488812044,1201622.38226831,0.0,1.0
1999-04-01,45.44,46.13,44.81,45.06,526200,12.7476187411593,12.9411895363046,12.5708801890702,12.6410145351373,1875685.84262707,0.0,1.0
1999-04-05,45.88,46.06,45.69,45.75,479200,12.8710551902375,12.9215519194058,12.8177530872264,12.8345853302826,1708150.23904767,0.0,1.0
1999-04-06,45.25,45.94,45.13,45.88,433100,12.6943166381483,12.8878874332936,12.6606521520361,12.8710551902375,1543822.76404748,0.0,1.0
1999-04-07,44.38,45.5,44.38,45.19,558600,12.4502491138348,12.7644509842154,12.4502491138348,12.6774843950922,1991178.47147753,0.0,1.0
1999-04-08,45.31,45.63,44.25,44.31,421700,12.7111488812044,12.8009208441703,12.4137792538799,12.430611496936,1503186.4687112,0.0,1.0
1999-04-09,45.19,45.5,45.06,45.31,246300,12.6774843950922,12.7644509842154,12.6410145351373,12.7111488812044,877957.854502179,0.0,1.0
1999-04-12,45.69,45.94,44.75,44.88,275600,12.8177530872264,12.8878874332936,12.5540479460141,12.590517805969,982400.262691032,0.0,1.0
1999-04-13,44.81,45.5,44.63,45.5,442700,12.5708801890702,12.7644509842154,12.5203834599019,12.7644509842154,1578042.80222539,0.0,1.0
1999-04-14,44.19,44.69,44.13,44.69,272700,12.3969470108237,12.537215702958,12.3801147677676,12.537215702958,972062.959491452,0.0,1.0
1999-04-15,44.31,44.88,44.0,44.0,484800,12.430611496936,12.590517805969,12.3436449078127,12.3436449078127,1728111.92798479,0.0,1.0
1999-04-16,44.31,44.63,43.88,44.38,325400,12.430611496936,12.5203834599019,12.3099804217005,12.4502491138348,1159916.71073897,0.0,1.0
1999-04-19,44.75,45.63,44.19,44.19,352300,12.5540479460141,12.8009208441703,12.3969470108237,12.3969470108237,1255804.10938334,0.0,1.0
1999-04-20,45.81,45.94,44.69,44.75,456500,12.8514175733387,12.8878874332936,12.537215702958,12.5540479460141,1627234.10710614,0.0,1.0
1999-04-21,45.75,46.5,45.38,46.5,489800,12.8345853302826,13.0449883684839,12.7307864981032,13.0449883684839,1745934.86453579,0.0,1.0
1999-04-22,45.69,45.75,45.19,45.5,322900,12.8177530872264,12.8345853302826,12.6774843950922,12.7644509842154,1151005.24246348,0.0,1.0
1999-04-23,44.94,45.81,44.94,45.56,499300,12.6073500490251,12.8514175733387,12.6073500490251,12.7812832272715,1779798.44398269,0.0,1.0
1999-04-26,45.0,45.31,44.81,44.94,598200,12.6241822920812,12.7111488812044,12.5708801890702,12.6073500490251,2132336.12896144,0.0,1.0
1999-04-27,45.0,45.44,45.0,45.0,339500,12.6241822920812,12.7476187411593,12.6241822920812,12.6241822920812,1210177.39181279,0.0,1.0
1999-04-28,45.31,45.5,44.94,45.06,738700,12.7111488812044,12.7644509842154,12.6073500490251,12.6410145351373,2633160.6460445,0.0,1.0
1999-04-29,45.38,45.63,45.13,45.5,1580100,12.7307864981032,12.8009208441703,12.6606521520361,12.7644509842154,5632404.4088465,0.0,1.0
1999-04-30,45.44,45.44,44.88,45.13,873700,12.7476187411593,12.7476187411593,12.590517805969,12.6606521520361,3114379.93292146,0.0,1.0
1999-05-03,45.75,45.81,45.25,45.25,318300,12.8345853302826,12.8514175733387,12.6943166381483,12.6943166381483,1134608.14083655,0.0,1.0
1999-05-04,45.44,45.81,45.25,45.56,294800,12.7476187411593,12.8514175733387,12.6943166381483,12.7812832272715,1050840.33904686,0.0,1.0
1999-05-05,45.5,45.69,45.19,45.5,246200,12.7644509842154,12.8177530872264,12.6774843950922,12.7644509842154,877601.395771161,0.0,1.0
1999-05-06,45.63,45.69,45.25,45.44,805400,12.8009208441703,12.8177530872264,12.6943166381483,12.7476187411593,2870918.61963482,0.0,1.0
1999-05-07,45.75,45.94,45.5,45.5,421900,12.8345853302826,12.8878874332936,12.7644509842154,12.7644509842154,1503899.38617323,0.0,1.0
1999-05-10,46.13,46.19,45.56,45.63,225900,12.9411895363046,12.9580217793607,12.7812832272715,12.8009208441703,805240.273374103,0.0,1.0
1999-05-11,46.56,46.81,46.0,46.0,1182200,13.06182061154,13.1319549576071,12.9047196763497,12.9047196763497,4214055.11811805,0.0,1.0
1999-05-12,46.56,46.75,46.44,46.5,358100,13.06182061154,13.115122714551,13.0281561254278,13.0449883684839,1276478.7157825,0.0,1.0
1999-05-13,47.31,47.38,46.56,46.56,149500,13.2722236497414,13.2918612666402,13.06182061154,13.06182061154,532905.802874849,0.0,1.0
1999-05-14,46.69,47.0,46.5,46.88,380900,13.0982904714949,13.1852570606181,13.0449883684839,13.1515925745059,1357751.30645506,0.0,1.0
1999-05-17,46.81,47.0,45.56,45.88,694700,13.2820424581908,13.3359537606273,12.9273628368975,13.0181608199486,2448336.32345048,0.535,1.0
1999-05-18,46.75,47.25,46.5,46.56,580900,13.2650178363687,13.406889684886,13.19408191211,13.2111065339321,2047270.14580738,0.0,1.0
1999-05-19,47.25,47.5,46.88,47.0,554700,13.406889684886,13.4778256091447,13.3019045169832,13.3359537606273,1954933.29295809,0.0,1.0
1999-05-20,47.44,47.56,47.25,47.25,846700,13.4608009873226,13.4948502309667,13.406889684886,13.406889684886,2984031.04227079,0.0,1.0
1999-05-21,48.06,48.19,47.69,47.75,882200,13.6367220794841,13.6736087600985,13.5317369115812,13.5487615334033,3109143.95357422,0.0,1.0
1999-05-24,48.75,48.81,48.0,48.0,420000,13.8325052304379,13.84952985226,13.619697457662,13.619697457662,1480209.09147719,0.0,1.0
1999-05-25,49.38,49.63,48.69,48.75,567900,14.0112637595698,14.0821996838284,13.8154806086159,13.8325052304379,2001454.15011879,0.0,1.0
1999-05-26,49.75,49.88,49.19,49.5,554700,14.1162489274726,14.1531356080871,13.9573524571332,14.0453130032139,1954933.29295808,0.0,1.0
1999-05-27,48.06,49.56,47.88,49.5,426300,13.6367220794841,14.062337625036,13.5856482140178,14.0453130032139,1502412.22784934,0.0,1.0
1999-05-28,48.56,49.06,48.0,48.06,220300,13.7785939280014,13.9204657765187,13.619697457662,13.6367220794841,776404.91155339,0.0,1.0
1999-06-01,47.94,48.56,47.44,48.56,281800,13.6026728358399,13.7785939280014,13.4608009873226,13.7785939280014,993149.81423398,0.0,1.0
1999-06-02,47.19,48.06,47.13,47.88,337400,13.3898650630639,13.6367220794841,13.3728404412418,13.5856482140178,1189101.30348668,0.0,1.0
1999-06-03,47.56,47.63,47.13,47.19,250200,13.4948502309667,13.5147122897592,13.3728404412418,13.3898650630639,881781.701637128,0.0,1.0
1999-06-04,47.56,47.81,47.44,47.5,213900,13.4948502309667,13.5657861552254,13.4608009873226,13.4778256091447,753849.34444517,0.0,1.0
1999-06-07,47.81,48.0,47.44,47.44,150800,13.5657861552254,13.619697457662,13.4608009873226,13.4608009873226,531465.549987524,0.0,1.0
1999-06-08,47.69,47.69,47.5,47.63,292400,13.5317369115812,13.5317369115812,13.4778256091447,13.5147122897592,1030507.47225698,0.0,1.0
1999-06-09,47.56,47.81,47.5,47.63,170200,13.4948502309667,13.5657861552254,13.4778256091447,13.5147122897592,599837.112784329,0.0,1.0
1999-06-10,47.0,47.56,46.81,47.5,364500,13.3359537606273,13.4948502309667,13.2820424581908,13.4778256091447,1284610.03296056,0.0,1.0
1999-06-11,46.44,47.25,46.38,46.88,293100,13.177057290288,13.406889684886,13.1600326684659,13.3019045169832,1032974.48740943,0.0,1.0
1999-06-14,47.06,47.75,46.81,46.88,255000,13.3529783824494,13.5487615334033,13.2820424581908,13.3019045169832,898698.376968295,0.0,1.0
1999-06-15,47.94,48.44,47.0,47.25,333900,13.6026728358399,13.7445446843572,13.3359537606273,13.406889684886,1176766.22772436,0.0,1.0
1999-06-16,48.0,49.0,47.88,48.25,585700,13.619697457662,13.9034411546966,13.5856482140178,13.6906333819206,2064186.82113854,0.0,1.0
1999-06-17,47.19,48.0,47.13,48.0,448100,13.3898650630639,13.619697457662,13.3728404412418,13.619697457662,1579242.12831174,0.0,1.0
1999-06-18,47.13,47.44,47.0,47.25,913800,13.3728404412418,13.4608009873226,13.3359537606273,13.406889684886,3220512.06617109,0.0,1.0
1999-06-21,46.31,47.13,46.25,47.0,236100,13.1401706096735,13.3728404412418,13.1231459878514,13.3359537606273,832088.967851817,0.0,1.0
1999-06-22,46.63,47.0,46.31,46.31,273000,13.2309685927245,13.3359537606273,13.1401706096735,13.1401706096735,962135.909460175,0.0,1.0
1999-06-23,46.56,46.88,46.31,46.38,227400,13.2111065339321,13.3019045169832,13.1401706096735,13.1600326684659,801427.493814079,0.0,1.0
1999-06-24,47.0,47.0,46.5,46.56,503900,13.3359537606273,13.3359537606273,13.19408191211,13.2111065339321,1775898.47903657,0.0,1.0
1999-06-25,46.81,47.44,46.75,47.13,321100,13.2820424581908,13.4608009873226,13.2650178363687,13.3728404412418,1131655.09350791,0.0,1.0
1999-06-28,46.75,47.25,46.69,47.13,374200,13.2650178363687,13.406889684886,13.2479932145466,13.3728404412418,1318795.81435896,0.0,1.0
1999-06-29,46.31,46.75,46.25,46.75,518800,13.1401706096735,13.2650178363687,13.1231459878514,13.2650178363687,1828410.65871039,0.0,1.0
1999-06-30,45.25,46.31,45.25,46.31,707000,12.8394022908168,13.1401706096735,12.8394022908168,13.1401706096735,2491685.30398659,0.0,1.0
1999-07-01,45.75,45.81,45.19,45.25,462000,12.9812741393341,12.9982987611561,12.8223776689947,12.8394022908168,1628230.0006249,0.0,1.0
1999-07-02,46.38,46.63,45.75,45.75,310500,13.1600326684659,13.2309685927245,12.9812741393341,12.9812741393341,1094297.43548492,0.0,1.0
1999-07-06,45.75,46.25,45.56,46.25,361600,12.9812741393341,13.1231459878514,12.9273628368975,13.1231459878514,1274389.54161464,0.0,1.0
1999-07-07,45.69,45.94,45.56,45.88,564700,12.964249517512,13.0351854417706,12.9273628368975,13.0181608199486,1990176.36656468,0.0,1.0
1999-07-08,45.19,45.69,45.13,45.69,424000,12.8223776689947,12.964249517512,12.8053530471726,12.964249517512,1494306.32091983,0.0,1.0
1999-07-09,44.88,45.0,44.56,44.94,226700,12.7344171229139,12.7684663665581,12.6436191398629,12.751441744736,798960.478661619,0.0,1.0
1999-07-12,44.5,44.88,44.44,44.88,301300,12.6265945180408,12.7344171229139,12.6095698962187,12.7344171229139,1061873.80776685,0.0,1.0
1999-07-13,44.25,44.94,44.25,44.5,438400,12.5556585937821,12.751441744736,12.5556585937821,12.6265945180408,1545056.34691334,0.0,1.0
1999-07-14,44.5,44.5,43.88,44.25,292200,12.6265945180408,12.6265945180408,12.4506734258793,12.5556585937821,1029802.61078484,0.0,1.0
1999-07-15,44.38,44.88,44.31,44.5,225500,12.5925452743966,12.7344171229139,12.5726832156042,12.6265945180408,794731.309828826,0.0,1.0
1999-07-16,43.88,44.25,43.69,44.25,215600,12.4506734258793,12.5556585937821,12.3967621234427,12.5556585937821,759840.666958291,0.0,1.0
1999-07-19,43.63,43.94,43.44,43.75,480100,12.3797375016207,12.4676980477014,12.3258261991841,12.4137867452648,1692019.96385285,0.0,1.0
1999-07-20,43.19,43.75,43.06,43.5,796500,12.2548902749254,12.4137867452648,12.2180035943109,12.3428508210062,2807110.81276567,0.0,1.0
1999-07-21,43.25,43.5,42.94,43.19,1556200,12.2719148967475,12.3428508210062,12.1839543506668,12.2548902749254,5484527.11465905,0.0,1.0
1999-07-22,43.56,43.88,43.13,43.38,378500,12.3598754428282,12.4506734258793,12.2378656531034,12.308801577362,1333950.3360098,0.0,1.0
1999-07-23,42.94,43.69,42.69,43.56,261400,12.1839543506668,12.3967621234427,12.1130184264081,12.3598754428282,921253.944076515,0.0,1.0
1999-07-26,43.5,43.75,42.94,43.0,508000,12.3428508210062,12.4137867452648,12.1839543506668,12.2009789724888,1790348.13921526,0.0,1.0
1999-07-27,43.5,43.75,43.25,43.75,412300,12.3428508210062,12.4137867452648,12.2719148967475,12.4137867452648,1453071.9248001,0.0,1.0
1999-07-28,43.31,43.75,43.25,43.63,435500,12.2889395185696,12.4137867452648,12.2719148967475,12.3797375016207,1534835.85556742,0.0,1.0
1999-07-29,42.81,43.5,42.75,43.19,860100,12.1470676700523,12.3428508210062,12.1300430482302,12.2548902749254,3031256.76090364,0.0,1.0
1999-07-30,43.5,43.88,42.81,42.81,1178900,12.3428508210062,12.4506734258793,12.1470676700523,12.1470676700523,4154805.94748203,0.0,1.0
1999-08-02,44.0,44.38,43.5,43.5,451800,12.4847226695235,12.5925452743966,12.3428508210062,12.3428508210062,1592282.06554617,0.0,1.0
1999-08-03,44.69,44.94,43.81,44.19,424900,12.6805058204774,12.751441744736,12.4308113670869,12.5386339719601,1497478.19754442,0.0,1.0
1999-08-04,44.63,45.0,44.5,44.75,580100,12.6634811986553,12.7684663665581,12.6265945180408,12.6975304422994,2044450.69991885,0.0,1.0
1999-08-05,44.94,45.19,44.31,44.56,979700,12.751441744736,12.8223776689947,12.5726832156042,12.6436191398629,3452763.92123858,0.0,1.0
1999-08-06,45.13,45.19,44.75,45.06,447600,12.8053530471726,12.8223776689947,12.6975304422994,12.7854909883802,1577479.9746314,0.0,1.0
1999-08-09,44.81,45.25,44.75,44.88,395400,12.7145550641215,12.8394022908168,12.6975304422994,12.7344171229139,1393511.13040496,0.0,1.0
1999-08-10,44.75,45.13,44.69,44.69,650300,12.6975304422994,12.8053530471726,12.6805058204774,12.6805058204774,2291857.07663719,0.0,1.0
1999-08-11,45.25,45.38,44.63,44.63,350300,12.8394022908168,12.8762889714313,12.6634811986553,12.6634811986553,1234564.86843918,0.0,1.0
1999-08-12,43.94,44.88,43.88,44.88,378000,12.4676980477014,12.7344171229139,12.4506734258793,12.7344171229139,1332188.18232947,0.0,1.0
1999-08-13,43.88,44.44,43.63,44.06,332100,12.4506734258793,12.6095698962187,12.3797375016207,12.5017472913456,1170422.47447518,0.0,1.0
1999-08-16,43.19,43.69,42.56,43.25,611800,12.406693152839,12.5503223859119,12.2257203191671,12.4239286608077,2129789.2737803,0.535,1.0
1999-08-17,43.63,43.63,43.25,43.38,364500,12.5330868779431,12.5330868779431,12.4239286608077,12.4612722614067,1268892.10574195,0.0,1.0
1999-08-18,42.88,43.5,42.69,43.38,479900,12.3176430283337,12.4957432773442,12.263063919766,12.4612722614067,1670620.90959002,0.0,1.0
1999-08-19,43.38,43.38,42.56,42.69,290300,12.4612722614067,12.4612722614067,12.2257203191671,12.263063919766,1010588.14347568,0.0,1.0
1999-08-20,44.56,44.56,43.38,43.56,522600,12.8002372514588,12.8002372514588,12.4612722614067,12.5129787853129,1819267.52938474,0.0,1.0
1999-08-23,44.0,44.56,43.94,44.5,336000,12.6393725104171,12.8002372514588,12.6221370024483,12.78300174349,1169678.31969628,0.0,1.0
1999-08-24,44.31,44.5,44.0,44.25,552000,12.7284226349223,12.78300174349,12.6393725104171,12.7111871269535,1921614.38235817,0.0,1.0
1999-08-25,45.5,45.5,44.63,44.75,449700,13.0702602096358,13.0702602096358,12.820345344089,12.8548163600265,1565489.10823637,0.0,1.0
1999-08-26,45.0,45.5,44.94,45.5,426900,12.9266309765629,13.0702602096358,12.9093954685942,13.0702602096358,1486118.07939983,0.0,1.0
1999-08-27,44.94,45.31,44.81,45.0,407300,12.9093954685942,13.0156811010681,12.8720518679952,12.9266309765629,1417886.84408421,0.0,1.0
1999-08-30,44.38,45.0,44.38,44.88,271400,12.7485307275525,12.9266309765629,12.7485307275525,12.8921599606254,944793.737992769,0.0,1.0
1999-08-31,44.0,44.69,43.88,44.38,228100,12.6393725104171,12.8375808520577,12.6049014944796,12.7485307275525,794058.40691286,0.0,1.0
1999-09-01,44.31,44.31,43.63,43.75,647300,12.7284226349223,12.7284226349223,12.5330868779431,12.5675578938806,2253371.35815298,0.0,1.0
1999-09-02,43.75,44.06,43.63,43.88,542000,12.5675578938806,12.6566080183858,12.5330868779431,12.6049014944796,1886802.52760531,0.0,1.0
1999-09-03,44.44,44.63,44.0,44.0,845600,12.7657662355213,12.820345344089,12.6393725104171,12.6393725104171,2943690.43790229,0.0,1.0
1999-09-07,43.56,44.38,43.38,44.38,312100,12.5129787853129,12.7485307275525,12.4612722614067,12.7485307275525,1086477.98683693,0.0,1.0
1999-09-08,43.44,43.56,43.0,43.31,408400,12.4785077693754,12.5129787853129,12.3521140442712,12.4411641687765,1421716.14810703,0.0,1.0
1999-09-09,43.88,44.06,43.0,43.19,328800,12.6049014944796,12.6566080183858,12.3521140442712,12.406693152839,1144613.78427421,0.0,1.0
1999-09-10,43.75,44.06,43.5,44.0,574600,12.5675578938806,12.6566080183858,12.4957432773442,12.6393725104171,2000289.17409965,0.0,1.0
1999-09-13,43.75,43.75,43.44,43.63,195700,12.5675578938806,12.5675578938806,12.4785077693754,12.5330868779431,681267.997513578,0.0,1.0
1999-09-14,43.13,43.63,43.13,43.63,231500,12.3894576448702,12.5330868779431,12.3894576448702,12.5330868779431,805894.437528835,0.0,1.0
1999-09-15,43.31,43.63,43.19,43.38,257800,12.4411641687765,12.5330868779431,12.406693152839,12.4612722614067,897449.615528868,0.0,1.0
1999-09-16,42.88,43.44,42.63,43.38,261600,12.3176430283337,12.4785077693754,12.2458284117973,12.4612722614067,910678.120334963,0.0,1.0
1999-09-17,43.69,43.69,42.81,42.88,608000,12.5503223859119,12.5503223859119,12.2975349357035,12.3176430283337,2116560.76897422,0.0,1.0
1999-09-20,43.25,43.56,43.19,43.19,186500,12.4239286608077,12.5129787853129,12.406693152839,12.406693152839,649241.091140941,0.0,1.0
1999-09-21,42.63,43.06,42.56,43.0,264500,12.2458284117973,12.36934955224,12.2257203191671,12.3521140442712,920773.55821329,0.0,1.0
1999-09-22,42.63,42.88,42.44,42.63,271300,12.2458284117973,12.3176430283337,12.1912493032296,12.2458284117973,944445.619445238,0.0,1.0
1999-09-23,41.69,42.5,41.5,42.5,278300,11.9758054536202,12.2084848111983,11.9212263450525,12.2084848111983,968813.917772245,0.0,1.0
1999-09-24,41.31,42.06,41.25,41.44,250600,11.8666472364848,12.0820910860941,11.849411728516,11.9039908370837,872385.080106806,0.0,1.0
1999-09-27,41.5,41.75,41.13,41.13,320800,11.9212263450525,11.9930409615889,11.8149407125785,11.8149407125785,1116764.30047192,0.0,1.0
1999-09-28,40.81,41.5,40.0,41.25,366200,11.7230180034118,11.9212263450525,11.4903386458337,11.849411728516,1274810.12104994,0.0,1.0
1999-09-29,41.0,41.38,40.75,40.81,212500,11.7775971119796,11.886755329115,11.7057824954431,11.7230180034118,739751.913498388,0.0,1.0
1999-09-30,41.5,41.94,41.0,41.0,513900,11.9212263450525,12.0476200701566,11.7775971119796,11.7775971119796,1788981.21574975,0.0,1.0
1999-10-01,42.0,42.13,41.13,41.44,364300,12.0648555781254,12.1021991787244,11.8149407125785,11.9039908370837,1268195.86864689,0.0,1.0
1999-10-04,42.38,43.06,42.0,42.0,861600,12.1740137952608,12.36934955224,12.0648555781254,12.0648555781254,2999389.40550689,0.0,1.0
1999-10-05,41.75,42.75,41.5,42.44,771800,11.9930409615889,12.2802994277348,11.9212263450525,12.1912493032296,2686778.94982616,0.0,1.0
1999-10-06,41.81,41.94,40.88,41.88,577000,12.0102764695577,12.0476200701566,11.7431260960421,12.0303845621879,2008644.01924034,0.0,1.0
1999-10-07,40.88,42.06,40.81,41.81,291700,11.7431260960421,12.0820910860941,11.7230180034118,12.0102764695577,1015461.80314108,0.0,1.0
1999-10-08,39.06,40.88,39.0,40.88,809200,11.2203156876566,11.7431260960421,11.2030801796879,11.7431260960421,2816975.28660188,0.0,1.0
1999-10-11,37.19,39.25,37.19,39.0,1418500,10.6831423559639,11.2748947962243,10.6831423559639,11.2030801796879,4938061.59669396,0.0,1.0
1999-10-12,36.44,37.0,36.44,37.0,1384400,10.4676985063545,10.6285632473962,10.4676985063545,10.6285632473962,4819353.1719867,0.0,1.0
1999-10-13,36.38,37.06,36.25,37.0,1436000,10.4504629983858,10.6457987553649,10.4131193977868,10.6285632473962,4998982.34251146,0.0,1.0
1999-10-14,37.25,37.63,36.5,36.5,1251700,10.7003778639326,10.8095360810681,10.4849340143233,10.4849340143233,4357399.85941619,0.0,1.0
1999-10-15,36.81,37.31,36.63,37.31,424900,10.5739841388285,10.7176133719014,10.5222776149222,10.7176133719014,1479155.70844925,0.0,1.0
1999-10-18,37.63,37.69,36.75,36.81,896700,10.8095360810681,10.8267715890368,10.5567486308597,10.5739841388285,3121579.01568944,0.0,1.0
1999-10-19,37.19,38.0,37.06,37.81,507300,10.6831423559639,10.915821713542,10.6457987553649,10.8612426049743,1766005.39161286,0.0,1.0
1999-10-20,36.75,37.5,36.63,37.31,487700,10.5567486308597,10.7721924804691,10.5222776149222,10.7176133719014,1697774.15629725,0.0,1.0
1999-10-21,36.63,36.88,36.44,36.69,424900,10.5222776149222,10.5940922314587,10.4676985063545,10.539513122891,1479155.70844926,0.0,1.0
1999-10-22,36.69,37.0,36.56,36.56,368800,10.539513122891,10.6285632473962,10.502169522292,10.502169522292,1283861.20328567,0.0,1.0
1999-10-25,36.81,37.13,36.5,36.5,334800,10.5739841388285,10.6659068479951,10.4849340143233,10.4849340143233,1165500.89712593,0.0,1.0
1999-10-26,36.88,37.25,36.81,36.81,256800,10.5940922314587,10.7003778639326,10.5739841388285,10.5739841388285,893968.430053584,0.0,1.0
1999-10-27,37.69,37.94,37.0,37.0,325400,10.8267715890368,10.8985862055733,10.6285632473962,10.6285632473962,1132777.75365824,0.0,1.0
1999-10-28,38.44,38.56,38.19,38.5,322100,11.0422154386462,11.0766864545837,10.9704008221097,11.0594509466149,1121289.8415898,0.0,1.0
1999-10-29,38.19,38.94,38.19,38.69,364700,10.9704008221097,11.1858446717191,10.9704008221097,11.1140300551827,1269588.34283701,0.0,1.0
1999-11-01,38.06,38.25,37.63,37.88,173100,10.9330572215108,10.9876363300785,10.8095360810681,10.8813506976045,602593.2057721,0.0,1.0
1999-11-02,37.75,38.88,37.75,38.0,207200,10.8440070970056,11.1686091637504,10.8440070970056,10.915821713542,721301.63047937,0.0,1.0
1999-11-03,38.0,38.19,37.63,37.88,293100,10.915821713542,10.9704008221097,10.8095360810681,10.8813506976045,1020335.46280649,0.0,1.0
1999-11-04,37.63,38.06,37.06,38.0,296600,10.8095360810681,10.9330572215108,10.6457987553649,10.915821713542,1032519.61196999,0.0,1.0
1999-11-05,37.88,38.38,37.88,38.25,325800,10.8813506976045,11.0249799306774,10.8813506976045,10.9876363300785,1134170.22784836,0.0,1.0
1999-11-08,37.31,38.38,37.25,38.0,615800,10.7176133719014,11.0249799306774,10.7003778639326,10.915821713542,2143714.01568145,0.0,1.0
1999-11-09,36.75,37.5,36.63,37.5,572600,10.5567486308597,10.7721924804691,10.5222776149222,10.7721924804691,1993326.80314908,0.0,1.0
1999-11-10,36.75,36.75,36.5,36.63,583500,10.5567486308597,10.5567486308597,10.4849340143233,10.5222776149222,2031271.7248297,0.0,1.0
1999-11-11,36.81,36.94,36.19,36.75,309300,10.5739841388285,10.6113277394274,10.395883889818,10.5567486308597,1076730.66750613,0.0,1.0
1999-11-12,36.75,37.19,36.63,36.81,1653200,10.5567486308597,10.6831423559639,10.5222776149222,10.5739841388285,5755095.82774373,0.0,1.0
1999-11-15,36.19,36.44,35.88,36.13,436200,10.5495671692061,10.6224434276283,10.4592006087625,10.5320768671847,1496372.1019834,0.535,1.0
1999-11-16,36.13,36.63,36.0,36.63,450700,10.5320768671847,10.6778293840293,10.4941812128052,10.6778293840293,1546113.95314975,0.0,1.0
1999-11-17,36.0,36.25,36.0,36.19,553400,10.4941812128052,10.5670574712274,10.4941812128052,10.5495671692061,1898423.47830723,0.0,1.0
1999-11-18,36.0,36.13,35.94,36.06,381900,10.4941812128052,10.5320768671847,10.4766909107838,10.5116715148265,1310097.44554668,0.0,1.0
1999-11-19,36.06,36.13,35.94,36.0,544300,10.5116715148265,10.5320768671847,10.4766909107838,10.4941812128052,1867206.17860974,0.0,1.0
1999-11-22,35.5,36.0,35.5,36.0,979200,10.3484286959606,10.4941812128052,10.3484286959606,10.4941812128052,3359118.66635065,0.0,1.0
1999-11-23,34.88,35.5,34.81,35.44,396200,10.1676955750734,10.3484286959606,10.1472902227152,10.3309383939393,1359153.20221418,0.0,1.0
1999-11-24,34.94,35.19,34.81,34.88,544600,10.1851858770948,10.258062135517,10.1472902227152,10.1676955750734,1868235.320358,0.0,1.0
1999-11-26,34.88,35.0,34.81,34.88,122600,10.1676955750734,10.2026761791161,10.1472902227152,10.1676955750734,420575.927792678,0.0,1.0
1999-11-29,33.88,34.75,33.63,34.75,452800,9.87619054138441,10.1297999206939,9.80331428296215,10.1297999206939,1553317.94538763,0.0,1.0
1999-11-30,34.5,35.19,34.19,34.25,1239900,10.0569236622716,10.258062135517,9.96655710182801,9.98404740384935,4253442.84559657,0.0,1.0
1999-12-01,34.5,34.56,34.25,34.38,932500,10.0569236622716,10.074413964293,9.98404740384935,10.0219430582289,3198915.60087007,0.0,1.0
1999-12-02,34.56,34.75,34.38,34.38,535300,10.074413964293,10.1297999206939,10.0219430582289,10.0219430582289,1836331.92616165,0.0,1.0
1999-12-03,35.0,35.19,34.63,34.63,619500,10.2026761791161,10.258062135517,10.0948193166512,10.0948193166512,2125177.71017588,0.0,1.0
1999-12-06,35.0,35.13,34.81,35.0,543700,10.2026761791161,10.2405718334957,10.1472902227152,10.2026761791161,1865147.8951132,0.0,1.0
1999-12-07,35.0,35.25,35.0,35.25,942700,10.2026761791161,10.2755524375384,10.2026761791161,10.2755524375384,3233906.42031123,0.0,1.0
1999-12-08,34.75,35.0,34.56,35.0,1055000,10.1297999206939,10.2026761791161,10.074413964293,10.2026761791161,3619148.48141331,0.0,1.0
1999-12-09,34.56,34.81,34.44,34.81,644600,10.074413964293,10.1472902227152,10.0394333602503,10.1472902227152,2211282.56978106,0.0,1.0
1999-12-10,34.38,34.69,34.0,34.69,418200,10.0219430582289,10.1123096186725,9.9111711454271,10.1123096186725,1434623.59708726,0.0,1.0
1999-12-13,33.95,34.13,33.63,34.13,512000,9.89659589374264,9.94906679980667,9.80331428296215,9.94906679980667,1756401.91704609,0.0,1.0
1999-12-14,33.94,34.19,33.81,34.0,523700,9.89368084340575,9.96655710182801,9.85578518902618,9.9111711454271,1796538.44522858,0.0,1.0
1999-12-15,34.56,34.56,33.88,33.94,1216800,10.074413964293,10.074413964293,9.87619054138441,9.89368084340575,4174198.93097982,0.0,1.0
1999-12-16,34.0,34.75,34.0,34.75,589600,9.9111711454271,10.1297999206939,9.9111711454271,10.1297999206939,2022606.58259838,0.0,1.0
1999-12-17,33.75,34.19,33.56,33.75,1259500,9.83829488700484,9.96655710182801,9.78290893060392,9.83829488700484,4320680.10648348,0.0,1.0
1999-12-20,34.25,34.38,33.75,33.75,685900,9.98404740384935,10.0219430582289,9.83829488700484,9.83829488700484,2352961.08379279,0.0,1.0
1999-12-21,35.0,35.13,34.19,34.25,825000,10.2026761791161,10.2405718334957,9.96655710182801,9.98404740384935,2830139.80774028,0.0,1.0
1999-12-22,34.63,34.81,34.56,34.81,647900,10.0948193166512,10.1472902227152,10.074413964293,10.1472902227152,2222603.12901203,0.0,1.0
1999-12-23,35.13,35.25,34.81,34.88,175400,10.2405718334957,10.2755524375384,10.1472902227152,10.1676955750734,601704.875488054,0.0,1.0
1999-12-27,35.19,35.38,35.13,35.19,435600,10.258062135517,10.313448091918,10.2405718334957,10.258062135517,1494313.81848687,0.0,1.0
1999-12-28,35.13,35.44,35.13,35.13,506000,10.2405718334957,10.3309383939393,10.2405718334957,10.2405718334957,1735819.0820807,0.0,1.0
1999-12-29,34.75,35.19,34.75,35.19,381800,10.1297999206939,10.258062135517,10.1297999206939,10.258062135517,1309754.39829725,0.0,1.0
1999-12-30,34.88,35.0,34.75,34.75,413400,10.1676955750734,10.2026761791161,10.1297999206939,10.1297999206939,1418157.32911495,0.0,1.0
1999-12-31,34.5,34.94,34.5,34.94,105000,10.0569236622716,10.1851858770948,10.0569236622716,10.1851858770948,360199.611894217,0.0,1.0
2000-01-03,33.75,34.44,33.75,34.38,581900,9.83829488700484,10.0394333602503,9.83829488700484,10.0219430582289,1996191.94439281,0.0,1.0
2000-01-04,34.19,34.31,33.56,33.56,602400,9.96655710182801,10.0015377058707,9.78290893060392,9.78290893060392,2066516.63052454,0.0,1.0
2000-01-05,35.5,35.56,34.38,34.38,817800,10.3484286959606,10.365918997982,10.0219430582289,10.0219430582289,2805440.40578183,0.0,1.0
2000-01-06,35.81,35.88,35.06,35.25,680900,10.4387952564042,10.4592006087625,10.2201664811375,10.2755524375384,2335808.72132165,0.0,1.0
2000-01-07,36.06,36.19,35.63,35.81,391100,10.5116715148265,10.5495671692061,10.3863243503402,10.4387952564042,1341657.7924936,0.0,1.0
2000-01-10,35.13,36.13,35.0,36.13,481700,10.2405718334957,10.5320768671847,10.2026761791161,10.5320768671847,1652458.6004709,0.0,1.0
2000-01-11,34.44,35.19,34.31,35.06,544600,10.0394333602503,10.258062135517,10.0015377058707,10.2201664811375,1868235.320358,0.0,1.0
2000-01-12,34.56,35.0,34.38,34.44,749000,10.074413964293,10.2026761791161,10.0219430582289,10.0394333602503,2569423.89817873,0.0,1.0
2000-01-13,34.25,34.88,34.0,34.88,452600,9.98404740384935,10.1676955750734,9.9111711454271,10.1676955750734,1552631.85088879,0.0,1.0
2000-01-14,33.69,34.38,33.56,34.13,646700,9.82080458498349,10.0219430582289,9.78290893060392,9.94906679980667,2218486.56201895,0.0,1.0
2000-01-18,32.63,33.44,32.5,33.25,740500,9.51180924927312,9.74792832656124,9.47391359489355,9.69254237016032,2540264.88197779,0.0,1.0
2000-01-19,33.25,33.5,32.81,32.88,453700,9.69254237016032,9.76541862858258,9.56428015533715,9.58468550769538,1556405.37063244,0.0,1.0
2000-01-20,32.88,33.38,32.81,33.25,526300,9.58468550769538,9.73043802453989,9.56428015533715,9.69254237016032,1805457.67371358,0.0,1.0
2000-01-21,33.56,34.25,33.0,33.13,695400,9.78290893060392,9.98404740384935,9.61966611173806,9.65756176611764,2385550.57248798,0.0,1.0
2000-01-24,34.0,34.5,34.0,34.38,643500,9.9111711454271,10.0569236622716,9.9111711454271,10.0219430582289,2207509.05003741,0.0,1.0
2000-01-25,33.0,34.25,32.88,34.13,492000,9.61966611173806,9.98404740384935,9.58468550769538,9.94906679980667,1687792.46716147,0.0,1.0
2000-01-26,34.0,34.0,33.0,33.25,341600,9.9111711454271,9.9111711454271,9.61966611173806,9.69254237016032,1171849.40402918,0.0,1.0
2000-01-27,33.31,34.25,32.81,34.0,469300,9.71003267218166,9.98404740384935,9.56428015533715,9.9111711454271,1609920.74154244,0.0,1.0
2000-01-28,32.56,33.81,32.5,33.31,631600,9.49140389691489,9.85578518902618,9.47391359489355,9.71003267218166,2166686.42735607,0.0,1.0
2000-01-31,32.69,32.88,32.31,32.63,555800,9.52929955129446,9.58468550769538,9.41852763849263,9.51180924927312,1906656.61229339,0.0,1.0
2000-02-01,32.88,33.06,32.5,32.75,626500,9.58468550769538,9.6371564137594,9.47391359489355,9.5467898533158,2149191.01763549,0.0,1.0
2000-02-02,32.5,33.0,32.38,32.88,394000,9.47391359489355,9.61966611173806,9.43893299085086,9.58468550769538,1351606.16272687,0.0,1.0
2000-02-03,32.81,33.13,32.5,32.56,1015300,9.56428015533715,9.65756176611764,9.47391359489355,9.49140389691489,3482958.72339236,0.0,1.0
2000-02-04,32.25,32.25,31.63,32.25,864300,9.40103733647129,9.40103733647129,9.22030421558409,9.40103733647129,2964957.37676354,0.0,1.0
2000-02-07,31.56,32.38,31.56,32.31,467400,9.19989886322586,9.43893299085086,9.19989886322586,9.41852763849263,1603402.8438034,0.0,1.0
2000-02-08,31.5,31.63,31.19,31.38,578900,9.18240856120451,9.22030421558409,9.09204200076091,9.14742795716183,1985900.52691012,0.0,1.0
2000-02-09,31.44,31.69,31.31,31.44,845300,9.16491825918317,9.23779451760543,9.1270226048036,9.16491825918317,2899778.39937316,0.0,1.0
2000-02-10,31.81,32.06,31.44,31.44,690400,9.27277512164811,9.34565138007037,9.16491825918317,9.16491825918317,2368398.21001683,0.0,1.0
2000-02-11,32.13,32.13,31.88,31.94,1652100,9.36605673242861,9.36605673242861,9.29318047400635,9.31067077602769,5667483.60771843,0.0,1.0
2000-02-14,31.25,31.88,31.06,31.75,1234200,9.26840254614278,9.45525354147302,9.21205065866223,9.41669698688107,4161315.8047447,0.545,1.0
2000-02-15,31.06,31.38,31.0,31.25,389600,9.21205065866223,9.30695910073473,9.19425532577364,9.26840254614278,1313602.85004743,0.0,1.0
2000-02-16,30.81,30.94,30.44,30.94,349700,9.13790343829309,9.17645999288504,9.02816555214676,9.17645999288504,1179073.1947166,0.0,1.0
2000-02-17,29.25,30.81,29.13,30.81,1465300,8.67522478318964,9.13790343829309,8.63963411741245,9.13790343829309,4940508.87108444,0.0,1.0
2000-02-18,28.13,29.25,28.0,29.25,1251200,8.34304523593588,8.67522478318964,8.30448868134393,8.67522478318964,4218634.20425909,0.0,1.0
2000-02-22,27.88,28.25,27.81,28.25,961700,8.26889801556674,8.37863590171307,8.24813679386338,8.37863590171307,3242535.57723463,0.0,1.0
2000-02-23,27.5,27.94,27.5,27.94,1122900,8.15619424060565,8.28669334845534,8.15619424060565,8.28669334845534,3786048.87145343,0.0,1.0
2000-02-24,26.75,27.56,26.31,27.5,1128600,7.93375257949822,8.17398957349424,7.80325347164853,8.15619424060565,3805267.39364355,0.0,1.0
2000-02-25,26.19,27.25,26.19,26.75,854600,7.76766280587134,8.08204702023651,7.76766280587134,7.93375257949822,2881429.66029398,0.0,1.0
2000-02-28,27.38,27.81,26.5,26.75,1126000,8.12060357482846,8.24813679386338,7.85960535912908,7.93375257949822,3796501.05018841,0.0,1.0
2000-02-29,27.56,27.81,27.25,27.31,609200,8.17398957349424,8.24813679386338,8.08204702023651,8.0998423531251,2054021.70495096,0.0,1.0
2000-03-01,27.13,27.88,26.81,27.75,723200,8.04645635445932,8.26889801556674,7.95154791238681,8.23034146097479,2438392.14875334,0.0,1.0
2000-03-02,27.25,27.44,27.0,27.0,551900,8.08204702023651,8.13839890771705,8.00789979986736,8.00789979986736,1860824.98188187,0.0,1.0
2000-03-03,27.38,27.88,27.25,27.5,415500,8.12060357482846,8.26889801556674,8.08204702023651,8.15619424060565,1400929.11754288,0.0,1.0
2000-03-06,27.44,27.63,26.94,27.38,1350400,8.13839890771705,8.1947507951976,7.99010446697877,8.12060357482846,4553103.92377836,0.0,1.0
2000-03-07,27.63,27.94,27.44,27.5,628000,8.1947507951976,8.28669334845534,8.13839890771705,8.15619424060565,2117409.11147275,0.0,1.0
2000-03-08,27.5,27.94,27.38,27.5,864200,8.15619424060565,8.28669334845534,8.12060357482846,8.15619424060565,2913797.69766681,0.0,1.0
2000-03-09,27.5,27.69,27.25,27.63,404300,8.15619424060565,8.2125461280862,8.08204702023651,8.1947507951976,1363166.40727458,0.0,1.0
2000-03-10,27.44,27.56,27.38,27.5,395000,8.13839890771705,8.17398957349424,8.12060357482846,8.15619424060565,1331809.87106965,0.0,1.0
2000-03-13,27.69,27.69,27.25,27.25,512900,8.2125461280862,8.2125461280862,8.08204702023651,8.08204702023651,1729329.83005474,0.0,1.0
2000-03-14,27.63,27.81,27.38,27.5,473700,8.1947507951976,8.24813679386338,8.12060357482846,8.15619424060565,1597160.34411567,0.0,1.0
2000-03-15,29.13,29.13,27.5,27.5,790100,8.63963411741245,8.63963411741245,8.15619424060565,8.15619424060565,2663956.90919526,0.0,1.0
2000-03-16,31.0,31.25,30.06,31.0,1198300,9.19425532577364,9.26840254614278,8.91546177718566,9.19425532577364,4040272.83165255,0.0,1.0
2000-03-17,30.69,31.0,30.56,31.0,798100,9.1023127725159,9.19425532577364,9.06375621792395,9.19425532577364,2690930.27367262,0.0,1.0
2000-03-20,30.69,30.94,30.44,30.5,535200,9.1023127725159,9.17645999288504,9.02816555214676,9.04596088503535,1804518.08353538,0.0,1.0
2000-03-21,30.5,31.06,30.06,30.75,575300,9.04596088503535,9.21205065866223,8.91546177718566,9.1201081054045,1939722.07297815,0.0,1.0
2000-03-22,29.38,30.25,29.19,30.25,300100,8.7137813377816,8.97181366466621,8.65742945030105,8.97181366466621,1011838.33495696,0.0,1.0
2000-03-23,30.13,30.13,29.31,29.44,397300,8.93622299888902,8.93622299888902,8.69302011607824,8.73157667067019,1339564.71335689,0.0,1.0
2000-03-24,29.25,30.13,29.0,30.06,1796000,8.67522478318964,8.93622299888902,8.6010775628205,8.91546177718566,6055520.32516731,0.0,1.0
2000-03-27,29.06,29.31,28.75,28.75,636100,8.61887289570909,8.69302011607824,8.52693034245136,8.52693034245136,2144719.64300608,0.0,1.0
2000-03-28,28.63,29.13,28.44,29.0,761300,8.49133967667417,8.63963411741245,8.43498778919362,8.6010775628205,2566852.79707676,0.0,1.0
2000-03-29,29.0,29.25,28.69,28.75,603600,8.6010775628205,8.67522478318964,8.50913500956276,8.52693034245136,2035140.34981681,0.0,1.0
2000-03-30,29.13,29.56,28.81,29.13,491900,8.63963411741245,8.76716733644738,8.54472567533995,8.63963411741245,1658524.74830167,0.0,1.0
2000-03-31,29.13,29.38,28.75,29.38,553200,8.63963411741245,8.7137813377816,8.52693034245136,8.7137813377816,1865208.15360944,0.0,1.0
2000-04-03,29.0,29.44,28.88,29.13,798300,8.6010775628205,8.73157667067019,8.56548689704331,8.63963411741245,2691604.60778455,0.0,1.0
2000-04-04,30.19,30.19,29.0,29.06,1021600,8.95401833177762,8.95401833177762,8.6010775628205,8.61887289570909,3444498.64375886,0.0,1.0
2000-04-05,29.81,30.69,29.56,30.0,565800,8.84131455681652,9.1023127725159,8.76716733644738,8.89766644429707,1907691.20266128,0.0,1.0
2000-04-06,29.81,30.19,29.75,30.0,373800,8.84131455681652,8.95401833177762,8.82351922392793,8.89766644429707,1260330.45520464,0.0,1.0
2000-04-07,29.69,29.94,29.5,29.81,375000,8.80572389103933,8.87987111140847,8.74937200355878,8.84131455681652,1264376.45987625,0.0,1.0
2000-04-10,29.94,30.25,29.69,29.69,859600,8.87987111140847,8.97181366466621,8.80572389103933,8.80572389103933,2898288.01309233,0.0,1.0
2000-04-11,30.31,30.81,30.0,30.13,2577100,8.98960899755481,9.13790343829309,8.89766644429707,8.93622299888902,8689132.19932553,0.0,1.0
2000-04-12,30.63,31.31,30.5,30.56,452300,9.08451743962731,9.28619787903137,9.04596088503535,9.06375621792395,1525006.59413874,0.0,1.0
2000-04-13,31.94,32.38,30.63,30.63,409700,9.47304887436161,9.60354798221131,9.08451743962731,9.08451743962731,1381373.4282968,0.0,1.0
2000-04-14,31.31,32.19,31.19,31.75,615700,9.28619787903137,9.54719609473075,9.25060721325419,9.41669698688107,2075937.56358881,0.0,1.0
2000-04-17,31.94,32.13,30.81,31.13,750800,9.47304887436161,9.52940076184216,9.13790343829309,9.23281188036559,2531450.25620023,0.0,1.0
2000-04-18,32.25,32.44,31.81,31.88,672000,9.56499142761935,9.6213433150999,9.43449231976966,9.45525354147302,2265762.61609823,0.0,1.0
2000-04-19,32.5,32.75,31.88,32.19,590600,9.63913864798849,9.71328586835763,9.45525354147302,9.54719609473075,1991308.6325411,0.0,1.0
2000-04-20,33.06,33.06,32.38,32.5,448900,9.80522842161537,9.80522842161537,9.60354798221131,9.63913864798849,1513542.91423586,0.0,1.0
2000-04-24,34.75,34.75,33.13,33.13,526900,10.3064636313108,10.3064636313108,9.82598964331873,9.82598964331873,1776533.21789011,0.0,1.0
2000-04-25,35.63,35.94,34.31,34.75,642000,10.5674618470102,10.6594044002679,10.1759645234611,10.3064636313108,2164612.49930812,0.0,1.0
2000-04-26,36.69,36.81,35.56,35.69,700600,10.8818460613753,10.9174367271525,10.5467006253068,10.5852571798987,2362192.3941048,0.0,1.0
2000-04-27,36.44,36.75,36.13,36.31,813300,10.8076988410062,10.8996413942639,10.7157562877484,10.7691422864142,2742179.6661796,0.0,1.0
2000-04-28,35.19,36.63,35.0,36.44,856600,10.4369627391605,10.8640507284867,10.3806108516799,10.8076988410062,2888173.0014133,0.0,1.0
2000-05-01,34.5,35.13,34.0,35.06,836600,10.2323164109416,10.4191674062719,10.0840219702033,10.3984061845685,2820739.59021992,0.0,1.0
2000-05-02,33.69,34.88,33.63,34.38,310100,9.99207941694561,10.3450201859027,9.97428408405701,10.1967257451644,1045555.04055366,0.0,1.0
2000-05-03,33.63,33.69,33.25,33.63,312700,9.97428408405701,9.99207941694561,9.86158030909592,9.97428408405701,1054321.38400881,0.0,1.0
2000-05-04,34.31,34.88,32.94,33.44,622500,10.1759645234611,10.3450201859027,9.76963775583818,9.91793219657647,2098864.92339457,0.0,1.0
2000-05-05,34.0,34.13,33.5,34.13,174200,10.0840219702033,10.1225785247953,9.93572752946506,10.1225785247953,587345.011494515,0.0,1.0
2000-05-08,34.5,35.69,33.69,33.88,420900,10.2323164109416,10.5852571798987,9.99207941694561,10.0484313044262,1419136.1385651,0.0,1.0
2000-05-09,34.25,34.44,33.75,34.25,538400,10.1581691905725,10.214521078053,10.0098747498342,10.1581691905725,1815307.42932632,0.0,1.0
2000-05-10,34.63,34.75,34.06,34.25,683100,10.2708729655336,10.3064636313108,10.1018173030919,10.1581691905725,2303188.15931057,0.0,1.0
2000-05-11,35.06,35.19,34.38,34.56,385600,10.3984061845685,10.4369627391605,10.1967257451644,10.2501117438302,1300116.16780875,0.0,1.0
2000-05-12,34.56,35.06,34.44,34.94,1822500,10.2501117438302,10.3984061845685,10.214521078053,10.3628155187913,6144869.59499857,0.0,1.0
2000-05-15,34.5,34.94,34.0,34.0,338100,10.3939573513464,10.5265179668418,10.2433202882834,10.2433202882834,1122233.77542424,0.545,1.0
2000-05-16,33.63,34.31,33.13,34.25,721400,10.1318488616168,10.3367152673824,9.98121179855377,10.3186388198149,2394497.02925479,0.0,1.0
2000-05-17,32.5,33.5,32.19,33.5,439400,9.7914090990944,10.0926832252204,9.69801411999534,10.0926832252204,1458472.40733929,0.0,1.0
2000-05-18,32.75,33.5,32.56,32.75,394800,9.86672763062589,10.0926832252204,9.80948554666196,9.86672763062589,1310434.47068173,0.0,1.0
2000-05-19,33.38,33.63,32.63,32.63,1057200,10.0565303300853,10.1318488616168,9.83057473549078,9.83057473549078,3509096.5613088,0.0,1.0
2000-05-22,33.81,34.06,33.31,33.38,565300,10.1860782043194,10.2613967358509,10.0354411412564,10.0565303300853,1876364.25095335,0.0,1.0
2000-05-23,33.25,33.81,32.81,33.81,415100,10.0173646936889,10.1860782043194,9.88480407819345,10.1860782043194,1377814.96651465,0.0,1.0
2000-05-24,33.31,34.06,33.0,33.5,439900,10.0354411412564,10.2613967358509,9.94204616215739,10.0926832252204,1460132.02546326,0.0,1.0
2000-05-25,32.25,33.06,32.0,33.06,828100,9.7160905675629,9.96012260972495,9.64077203603141,9.96012260972495,2748659.53690866,0.0,1.0
2000-05-26,32.5,33.0,32.19,32.25,437900,9.7914090990944,9.94204616215739,9.69801411999534,9.7160905675629,1453493.55296739,0.0,1.0
2000-05-30,32.13,32.63,31.63,32.63,335700,9.67993767242779,9.83057473549078,9.52930060936479,9.83057473549078,1114267.60842922,0.0,1.0
2000-05-31,32.63,32.94,32.13,32.13,393200,9.83057473549078,9.92396971458983,9.67993767242779,9.67993767242779,1305123.69268504,0.0,1.0
2000-06-01,32.63,32.81,32.13,32.69,320300,9.83057473549078,9.88480407819345,9.67993767242779,9.84865118305833,1063151.37021114,0.0,1.0
2000-06-02,32.25,32.63,32.0,32.56,383900,9.7160905675629,9.83057473549078,9.64077203603141,9.80948554666196,1274254.79557932,0.0,1.0
2000-06-05,31.38,32.13,31.25,32.06,476500,9.4539820778333,9.67993767242779,9.41481644143692,9.65884848359897,1581616.07213739,0.0,1.0
2000-06-06,31.81,32.25,31.25,31.5,486600,9.58352995206747,9.7160905675629,9.41481644143692,9.49013497296842,1615140.35824146,0.0,1.0
2000-06-07,32.0,32.25,31.81,31.94,489900,9.64077203603141,9.7160905675629,9.58352995206747,9.62269558846385,1626093.83785962,0.0,1.0
2000-06-08,32.13,32.94,31.38,32.0,732800,9.67993767242779,9.92396971458983,9.4539820778333,9.64077203603141,2432336.32248118,0.0,1.0
2000-06-09,32.44,32.81,32.13,32.13,368000,9.77333265152684,9.88480407819345,9.67993767242779,9.67993767242779,1221478.93923727,0.0,1.0
2000-06-12,32.96,33.06,32.56,32.63,509700,9.92999519711235,9.96012260972495,9.80948554666196,9.83057473549078,1691814.71556858,0.0,1.0
2000-06-13,33.13,33.94,32.75,33.0,481900,9.98121179855377,10.2252438407158,9.86672763062589,9.94204616215739,1599539.9478762,0.0,1.0
2000-06-14,31.94,33.06,31.88,33.06,459700,9.62269558846385,9.96012260972495,9.60461914089629,9.96012260972495,1525852.90317221,0.0,1.0
2000-06-15,33.13,33.31,32.06,32.06,744500,9.98121179855377,10.0354411412564,9.65884848359897,9.65884848359897,2471171.38658193,0.0,1.0
2000-06-16,32.44,33.5,32.13,33.0,951000,9.77333265152684,10.0926832252204,9.67993767242779,9.94204616215739,3156593.67177893,0.0,1.0
2000-06-19,32.38,32.88,32.25,32.44,460200,9.75525620395928,9.90589326702227,9.7160905675629,9.77333265152684,1527512.52129618,0.0,1.0
2000-06-20,31.81,32.5,31.81,32.5,655800,9.58352995206747,9.7914090990944,9.58352995206747,9.7914090990944,2176755.13139077,0.0,1.0
2000-06-21,32.0,32.38,31.88,31.88,643900,9.64077203603141,9.75525620395928,9.60461914089629,9.60461914089629,2137256.22004043,0.0,1.0
2000-06-22,31.56,32.13,31.25,32.06,820500,9.50821142053598,9.67993767242779,9.41481644143692,9.65884848359897,2723433.34142441,0.0,1.0
2000-06-23,31.56,31.88,31.44,31.56,441500,9.50821142053598,9.60461914089629,9.47205852540086,9.50821142053598,1465442.80345993,0.0,1.0
2000-06-26,31.69,32.0,31.44,31.81,515400,9.54737705693235,9.64077203603141,9.47205852540086,9.58352995206747,1710734.36218177,0.0,1.0
2000-06-27,30.56,31.63,30.31,31.5,491400,9.20693729440999,9.52930060936479,9.1316187628785,9.49013497296842,1631072.69223151,0.0,1.0
2000-06-28,31.28,31.75,30.0,30.44,811100,9.4238546652207,9.56545350449991,9.03822378377945,9.17078439927488,2692232.52069389,0.0,1.0
2000-06-29,30.75,32.38,30.75,31.25,596700,9.26417937837393,9.75525620395928,9.26417937837393,9.41481644143692,1980588.26913826,0.0,1.0
2000-06-30,29.63,31.75,29.61,30.75,971300,8.92675235711283,9.56545350449991,8.92072687459031,9.26417937837393,3223974.16761185,0.0,1.0
2000-07-03,30.31,31.0,29.81,29.81,330700,9.1316187628785,9.33949790990543,8.98098169981551,8.98098169981551,1097671.42718958,0.0,1.0
2000-07-05,30.88,31.38,30.69,30.75,1064500,9.30334501477031,9.4539820778333,9.24610293080637,9.26417937837393,3533326.98591868,0.0,1.0
2000-07-06,31.38,31.44,31.0,31.06,459700,9.4539820778333,9.47205852540086,9.33949790990543,9.35757435747298,1525852.90317221,0.0,1.0
2000-07-07,31.63,31.75,31.13,31.13,531900,9.52930060936479,9.56545350449991,9.3786635463018,9.3786635463018,1765501.76027257,0.0,1.0
2000-07-10,32.19,32.44,31.75,31.75,329200,9.69801411999534,9.77333265152684,9.56545350449991,9.56545350449991,1092692.57281769,0.0,1.0
2000-07-11,32.19,32.19,31.69,32.0,313400,9.69801411999534,9.69801411999534,9.54737705693235,9.64077203603141,1040248.64010044,0.0,1.0
2000-07-12,31.75,32.19,31.63,32.13,448200,9.56545350449991,9.69801411999534,9.52930060936479,9.67993767242779,1487681.68632105,0.0,1.0
2000-07-13,32.06,32.06,31.25,31.75,169700,9.65884848359897,9.65884848359897,9.41481644143692,9.56545350449991,563274.391273275,0.0,1.0
2000-07-14,31.56,32.44,31.38,31.94,318500,9.50821142053598,9.77333265152684,9.4539820778333,9.62269558846385,1057176.74496487,0.0,1.0
2000-07-17,31.63,31.94,31.34,31.38,265500,9.52930060936479,9.62269558846385,9.44193111278826,9.4539820778333,881257.223824717,0.0,1.0
2000-07-18,31.75,32.13,31.5,31.56,477400,9.56545350449991,9.67993767242779,9.49013497296842,9.50821142053598,1584603.38476053,0.0,1.0
2000-07-19,32.38,32.5,31.81,31.81,753700,9.75525620395928,9.7914090990944,9.58352995206747,9.58352995206747,2501708.36006286,0.0,1.0
2000-07-20,31.88,32.44,31.56,32.44,481000,9.60461914089629,9.77333265152684,9.50821142053598,9.77333265152684,1596552.63525306,0.0,1.0
2000-07-21,31.56,31.94,31.5,31.75,479200,9.50821142053598,9.62269558846385,9.49013497296842,9.56545350449991,1590578.01000679,0.0,1.0
2000-07-24,31.0,31.56,30.56,31.56,399000,9.33949790990543,9.50821142053598,9.20693729440999,9.50821142053598,1324375.26292302,0.0,1.0
2000-07-25,31.13,31.69,30.88,31.0,257600,9.3786635463018,9.54737705693235,9.30334501477031,9.33949790990543,855035.257466091,0.0,1.0
2000-07-26,30.19,31.13,30.13,31.0,1068300,9.09546586774338,9.3786635463018,9.07738942017582,9.33949790990543,3545940.08366081,0.0,1.0
2000-07-27,30.5,30.75,30.31,30.38,346800,9.18886084684244,9.26417937837393,9.1316187628785,9.15270795170732,1151111.13078121,0.0,1.0
2000-07-28,30.38,30.63,30.25,30.5,188600,9.15270795170732,9.22802648323881,9.11354231531094,9.18886084684244,626007.956359102,0.0,1.0
2000-07-31,30.31,30.81,30.19,30.81,407200,9.1316187628785,9.28225582594149,9.09546586774338,9.28225582594149,1351593.00015602,0.0,1.0
2000-08-01,30.88,31.0,30.31,30.31,426000,9.30334501477031,9.33949790990543,9.1316187628785,9.1316187628785,1413994.64161706,0.0,1.0
2000-08-02,30.94,31.38,30.81,30.88,782200,9.32142146233787,9.4539820778333,9.28225582594149,9.30334501477031,2596306.59312879,0.0,1.0
2000-08-03,31.77,31.94,31.19,31.19,659900,9.57147898702243,9.62269558846385,9.39673999386936,9.39673999386936,2190364.00000727,0.0,1.0
2000-08-04,32.38,32.38,31.0,31.56,988300,9.75525620395928,9.75525620395928,9.33949790990543,9.50821142053598,3280401.18382662,0.0,1.0
2000-08-07,33.06,33.08,32.06,32.25,799300,9.96012260972495,9.96614809224747,9.65884848359897,9.7160905675629,2653065.53296835,0.0,1.0
2000-08-08,33.63,33.88,33.06,33.88,721100,10.1318488616168,10.2071673931483,9.96012260972495,10.2071673931483,2393501.25838042,0.0,1.0
2000-08-09,33.42,33.63,33.25,33.44,754400,10.0685812951303,10.1318488616168,10.0173646936889,10.0746067776528,2504031.82543641,0.0,1.0
2000-08-10,33.2,33.5,33.13,33.38,712900,10.0023009873826,10.0926832252204,9.98121179855377,10.0565303300853,2366283.52114742,0.0,1.0
2000-08-11,33.7,33.88,33.19,33.25,2130700,10.1529380504456,10.2071673931483,9.99928824612133,10.0173646936889,7072296.67345883,0.0,1.0
2000-08-14,33.31,33.63,32.69,33.13,1090600,10.1996355399951,10.2976206307426,10.0097894266719,10.1445189264497,3561684.71486555,0.545,1.0
2000-08-15,33.0,33.5,32.75,33.06,460100,10.1047124833335,10.2578141876264,10.028161631187,10.1230846878486,1502595.94471817,0.0,1.0
2000-08-16,32.44,32.69,32.31,32.5,1014300,9.9332385745254,10.0097894266719,9.89343213140924,9.95161077904056,3312503.94854954,0.0,1.0
2000-08-17,32.0,32.25,31.75,32.25,768100,9.79850907474762,9.87505992689409,9.72195822260116,9.87505992689409,2508463.25828739,0.0,1.0
2000-08-18,32.31,32.5,31.63,31.94,870600,9.89343213140924,9.95161077904056,9.68521381357085,9.78013687023247,2843208.06231611,0.0,1.0
2000-08-21,31.81,32.25,31.5,32.25,400700,9.74033042711631,9.87505992689409,9.64540737045469,9.87505992689409,1308607.24852982,0.0,1.0
2000-08-22,31.63,31.81,31.31,31.69,362600,9.68521381357085,9.74033042711631,9.58722872282338,9.70358601808601,1184180.15552013,0.0,1.0
2000-08-23,32.06,32.19,31.31,31.44,366000,9.81688127926278,9.85668772237894,9.58722872282338,9.62703516593954,1195283.88560498,0.0,1.0
2000-08-24,31.25,31.94,31.25,31.88,352000,9.56885651830823,9.78013687023247,9.56885651830823,9.76176466571732,1149562.64407911,0.0,1.0
2000-08-25,30.44,31.25,30.13,31.25,427700,9.32083175735368,9.56885651830823,9.22590870069206,9.56885651830823,1396783.92861544,0.0,1.0
2000-08-28,31.0,31.38,30.44,30.5,460900,9.49230566616176,9.60866296142439,9.32083175735368,9.33920396186883,1505208.58709108,0.0,1.0
2000-08-29,30.56,31.19,30.56,31.13,360700,9.35757616638398,9.55048431379308,9.35757616638398,9.53211210927792,1177975.12988447,0.0,1.0
2000-08-30,31.5,31.5,30.38,30.38,1300300,9.64540737045469,9.64540737045469,9.30245955283853,9.30245955283853,4246523.59686381,0.0,1.0
2000-08-31,31.31,31.75,31.25,31.31,581900,9.58722872282338,9.72195822260116,9.56885651830823,9.58722872282338,1900370.74599327,0.0,1.0
2000-09-01,31.21,31.44,31.19,31.38,398100,9.55660838196479,9.62703516593954,9.55048431379308,9.60866296142439,1300116.16081788,0.0,1.0
2000-09-05,31.94,32.06,31.19,31.19,323200,9.78013687023247,9.81688127926278,9.55048431379308,9.55048431379308,1055507.51865445,0.0,1.0
2000-09-06,32.75,32.88,31.94,31.94,575000,10.028161631187,10.0679680743032,9.78013687023247,9.78013687023247,1877836.70552695,0.0,1.0
2000-09-07,32.81,32.94,32.31,32.75,318800,10.0465338357022,10.0863402788183,9.89343213140924,10.028161631187,1041137.98560346,0.0,1.0
2000-09-08,34.34,34.44,32.81,32.81,945000,10.5150250508385,10.5456453916971,10.0465338357022,10.0465338357022,3086183.80299648,0.0,1.0
2000-09-11,34.96,35.38,34.19,34.25,875900,10.7048711641618,10.8334765957678,10.4690945395507,10.4874667440658,2860516.81803661,0.0,1.0
2000-09-12,34.75,35.5,34.25,35.0,575600,10.6405684483587,10.8702210047981,10.4874667440658,10.7171193005052,1879796.18730664,0.0,1.0
2000-09-13,34.44,35.56,34.19,35.0,368800,10.5456453916971,10.8885932093133,10.4690945395507,10.7171193005052,1204428.13391016,0.0,1.0
2000-09-14,34.0,34.31,33.63,34.31,385100,10.4109158919194,10.505838948581,10.2976206307426,10.505838948581,1257660.72225813,0.0,1.0
2000-09-15,34.46,35.13,33.94,34.25,804800,10.5517694598688,10.7569257436214,10.3925436874042,10.4874667440658,2628318.22714452,0.0,1.0
2000-09-18,33.79,34.94,33.69,34.94,785000,10.3466131761163,10.6987470959901,10.3159928352577,10.6987470959901,2563655.32841506,0.0,1.0
2000-09-19,33.19,33.69,32.69,33.63,678100,10.1628911309648,10.3159928352577,10.0097894266719,10.2976206307426,2214540.99133535,0.0,1.0
2000-09-20,32.94,33.44,32.19,32.94,631600,10.0863402788183,10.2394419831113,9.85668772237894,10.0863402788183,2062681.15341013,0.0,1.0
2000-09-21,32.38,33.5,31.81,32.94,1187300,9.91486637001025,10.2578141876264,9.74033042711631,10.0863402788183,3877487.86169069,0.0,1.0
2000-09-22,32.81,33.5,32.06,32.19,312100,10.0465338357022,10.2578141876264,9.81688127926278,9.85668772237894,1019257.10573036,0.0,1.0
2000-09-25,32.81,33.0,32.5,32.81,497900,10.0465338357022,10.1047124833335,9.95161077904056,10.0465338357022,1626043.29683803,0.0,1.0
2000-09-26,34.0,34.0,32.81,32.88,711400,10.4109158919194,10.4109158919194,10.0465338357022,10.0679680743032,2323292.23010759,0.0,1.0
2000-09-27,34.33,34.38,33.13,34.0,438200,10.5119630167527,10.527273187182,10.1445189264497,10.4109158919194,1431074.85975984,0.0,1.0
2000-09-28,34.06,34.94,33.63,34.31,371800,10.4292880964345,10.6987470959901,10.2976206307426,10.505838948581,1214225.54280856,0.0,1.0
2000-09-29,34.14,34.5,33.88,33.88,345400,10.4537843691214,10.5640175962123,10.374171482889,10.374171482889,1128008.34450262,0.0,1.0
2000-10-02,34.69,34.69,33.44,34.06,433100,10.6221962438436,10.6221962438436,10.2394419831113,10.4292880964345,1414419.26463256,0.0,1.0
2000-10-03,33.88,34.69,33.5,34.38,677400,10.374171482889,10.6221962438436,10.2578141876264,10.527273187182,2212254.92925906,0.0,1.0
2000-10-04,33.06,34.38,32.69,33.75,665200,10.1230846878486,10.527273187182,10.0097894266719,10.3343650397729,2172412.13307223,0.0,1.0
2000-10-05,32.38,33.44,32.31,32.5,824500,9.91486637001025,10.2394419831113,9.89343213140924,9.95161077904056,2692654.54557734,0.0,1.0
2000-10-06,32.31,32.94,32.13,32.5,561600,9.89343213140924,10.0863402788183,9.83831551786379,9.95161077904056,1834074.94578076,0.0,1.0
2000-10-09,32.38,32.69,32.06,32.38,301700,9.91486637001025,10.0097894266719,9.81688127926278,9.91486637001025,985292.754882575,0.0,1.0
2000-10-10,32.75,33.38,32.44,32.5,578400,10.028161631187,10.2210697785961,9.9332385745254,9.95161077904056,1888940.43561181,0.0,1.0
2000-10-11,33.38,33.44,32.56,32.88,630500,10.2210697785961,10.2394419831113,9.96998298355571,10.0679680743032,2059088.77014738,0.0,1.0
2000-10-12,33.0,33.63,32.38,33.13,487100,10.1047124833335,10.2976206307426,9.91486637001025,10.1445189264497,1590772.62480378,0.0,1.0
2000-10-13,32.94,33.38,32.63,33.0,261700,10.0863402788183,10.2210697785961,9.99141722215672,10.1047124833335,854660.636237225,0.0,1.0
2000-10-16,33.06,33.75,32.63,33.06,300300,10.1230846878486,10.3343650397729,9.99141722215672,10.1230846878486,980720.630729992,0.0,1.0
2000-10-17,32.75,33.38,32.56,33.06,281800,10.028161631187,10.2210697785961,9.96998298355571,10.1230846878486,920303.275856514,0.0,1.0
2000-10-18,32.88,33.5,32.06,32.94,1017200,10.0679680743032,10.2578141876264,9.81688127926278,10.0863402788183,3321974.77715132,0.0,1.0
2000-10-19,33.13,34.0,32.13,32.63,1534800,10.1445189264497,10.4109158919194,9.83831551786379,9.99141722215672,5012354.39242217,0.0,1.0
2000-10-20,32.81,33.25,32.63,32.94,789600,10.0465338357022,10.18126333548,9.99141722215672,10.0863402788183,2578678.02205926,0.0,1.0
2000-10-23,33.25,33.56,32.75,32.75,475900,10.18126333548,10.2761863921416,10.028161631187,10.028161631187,1554195.63158308,0.0,1.0
2000-10-24,33.81,34.0,33.31,33.31,870500,10.352737244288,10.4109158919194,10.1996355399951,10.1996355399951,2842881.48201951,0.0,1.0
2000-10-25,33.88,34.5,33.75,33.88,767200,10.374171482889,10.5640175962123,10.3343650397729,10.374171482889,2505524.03561788,0.0,1.0
2000-10-26,33.31,34.0,33.25,33.75,461500,10.1996355399951,10.4109158919194,10.18126333548,10.3343650397729,1507168.06887076,0.0,1.0
2000-10-27,34.44,34.5,33.13,33.25,882600,10.5456453916971,10.5640175962123,10.1445189264497,10.18126333548,2882397.69790972,0.0,1.0
2000-10-30,35.31,35.38,34.56,34.56,557500,10.8120423571668,10.8334765957678,10.5823898007274,10.5823898007274,1820685.15361961,0.0,1.0
2000-10-31,35.19,35.44,34.63,35.06,527600,10.7752979481365,10.851848800283,10.6038240393284,10.7354915050204,1723037.64493221,0.0,1.0
2000-11-01,35.75,36.13,35.0,35.19,473400,10.9467718569446,11.0631291522072,10.7171193005052,10.7752979481365,1546031.12416775,0.0,1.0
2000-11-02,35.19,35.56,35.13,35.44,571800,10.7752979481365,10.8885932093133,10.7569257436214,10.851848800283,1867386.13603533,0.0,1.0
2000-11-03,34.88,35.69,34.69,35.19,420800,10.6803748914749,10.9283996524295,10.6221962438436,10.7752979481365,1374249.88814912,0.0,1.0
2000-11-06,34.94,35.75,34.81,34.88,549700,10.6987470959901,10.9467718569446,10.6589406528739,10.6803748914749,1795211.89048376,0.0,1.0
2000-11-07,34.56,35.06,34.25,34.94,346800,10.5823898007274,10.7354915050204,10.4874667440658,10.6987470959901,1132580.46865521,0.0,1.0
2000-11-08,34.81,35.31,34.06,34.19,692000,10.6589406528739,10.8120423571668,10.4292880964345,10.4690945395507,2259935.65256461,0.0,1.0
2000-11-09,34.94,35.19,34.5,34.81,309400,10.6987470959901,10.7752979481365,10.5640175962123,10.6589406528739,1010439.4377218,0.0,1.0
2000-11-10,35.5,35.75,35.0,35.0,2605100,10.8702210047981,10.9467718569446,10.7171193005052,10.7171193005052,8507743.30707527,0.0,1.0
2000-11-13,34.75,35.69,34.56,35.13,743700,10.807449306038,11.0997946973381,10.7483582163072,10.9256314854998,2391274.22837519,0.545,1.0
2000-11-14,34.13,34.63,34.06,34.63,561300,10.6146257500742,10.770128617787,10.5928553485944,10.770128617787,1804789.86740216,0.0,1.0
2000-11-15,34.56,35.0,34.13,34.13,553600,10.7483582163072,10.8852007398944,10.6146257500742,10.6146257500742,1780031.48154968,0.0,1.0
2000-11-16,35.19,35.38,34.75,34.81,437700,10.9442918296253,11.0033829193561,10.807449306038,10.8261096501636,1407369.54384808,0.0,1.0
2000-11-17,35.75,35.75,35.0,35.0,640200,11.1184550414636,11.1184550414636,10.8852007398944,10.8852007398944,2058482.93802043,0.0,1.0
2000-11-20,36.19,36.31,35.56,35.88,534300,11.2552975650508,11.2926182533019,11.0593639517327,11.1588857870689,1717974.74817919,0.0,1.0
2000-11-21,36.44,36.44,35.56,36.19,472200,11.3330489989072,11.3330489989072,11.0593639517327,11.2552975650508,1518299.97396633,0.0,1.0
2000-11-22,37.31,37.38,36.38,36.44,620800,11.6036239887275,11.6253943902073,11.3143886547817,11.3330489989072,1996104.66717132,0.0,1.0
2000-11-24,37.25,37.5,37.06,37.5,261200,11.5849636446019,11.6627150784583,11.5258725548711,11.6627150784583,839855.894112678,0.0,1.0
2000-11-27,36.56,36.88,36.31,36.75,498700,11.3703696871583,11.4698915224945,11.2926182533019,11.4294607768892,1603507.40579629,0.0,1.0
2000-11-28,36.94,37.13,36.25,36.63,622600,11.48855186662,11.5476429563509,11.2739579091764,11.3921400886381,2001892.34178619,0.0,1.0
2000-11-29,37.44,37.94,36.75,36.81,500500,11.6440547343328,11.7995576020456,11.4294607768892,11.4481211210147,1609295.08041116,0.0,1.0
2000-11-30,37.25,37.69,37.19,37.38,582800,11.5849636446019,11.7218061681892,11.5663033004764,11.6253943902073,1873920.42530195,0.0,1.0
2000-12-01,37.31,37.5,36.75,37.31,613100,11.6036239887275,11.6627150784583,11.4294607768892,11.6036239887275,1971346.28131884,0.0,1.0
2000-12-04,37.75,38.31,37.25,37.25,357600,11.7404665123147,11.914629724153,11.5849636446019,11.5849636446019,1149818.02348657,0.0,1.0
2000-12-05,36.94,37.75,36.69,37.69,469200,11.48855186662,11.7404665123147,11.4108004327636,11.7218061681892,1508653.84960822,0.0,1.0
2000-12-06,36.75,37.19,36.06,36.75,624900,11.4294607768892,11.5663033004764,11.2148668194455,11.4294607768892,2009287.70379406,0.0,1.0
2000-12-07,36.75,37.38,36.63,36.75,283600,11.4294607768892,11.6253943902073,11.3921400886381,11.4294607768892,911880.289319885,0.0,1.0
2000-12-08,36.0,36.13,35.81,36.06,685500,11.19620647532,11.2366372209253,11.1371153855891,11.2148668194455,2204139.41582787,0.0,1.0
2000-12-11,35.88,36.25,35.25,36.25,587700,11.1588857870689,11.2739579091764,10.9629521737508,11.2739579091764,1889675.76175352,0.0,1.0
2000-12-12,35.94,36.44,35.88,35.94,341100,11.1775461311945,11.3330489989072,11.1588857870689,11.1775461311945,1096764.33951697,0.0,1.0
2000-12-13,35.69,35.94,35.38,35.88,486300,11.0997946973381,11.1775461311945,11.0033829193561,11.1588857870689,1563636.75844944,0.0,1.0
2000-12-14,35.19,35.94,35.06,35.75,469700,10.9442918296253,11.1775461311945,10.90386108402,11.1184550414636,1510261.53700124,0.0,1.0
2000-12-15,35.13,35.34,35.06,35.13,827800,10.9256314854998,10.9909426899391,10.90386108402,10.9256314854998,2661687.24788082,0.0,1.0
2000-12-18,35.88,36.25,35.44,35.63,635200,11.1588857870689,11.2739579091764,11.0220432634817,11.0811343532125,2042406.06409025,0.0,1.0
2000-12-19,36.75,36.81,35.63,35.75,468500,11.4294607768892,11.4481211210147,11.0811343532125,11.1184550414636,1506403.08725799,0.0,1.0
2000-12-20,37.81,38.13,36.5,36.63,737400,11.7591268564402,11.8586486917764,11.3517093430328,11.3921400886381,2371017.36722316,0.0,1.0
2000-12-21,38.5,38.88,37.63,38.0,721500,11.9737208138839,12.0919029933456,11.7031458240636,11.8182179461711,2319892.90812517,0.0,1.0
2000-12-22,38.38,38.38,37.5,38.25,509800,11.9364001256328,11.9364001256328,11.6627150784583,11.8959693800275,1639198.0659213,0.0,1.0
2000-12-26,39.25,39.44,38.0,38.44,288500,12.206975115453,12.2660662051839,11.8182179461711,11.9550604697583,927635.62577147,0.0,1.0
2000-12-27,38.94,39.5,38.63,39.38,288500,12.1105633374711,12.2847265493094,12.0141515594892,12.2474058610584,927635.625771468,0.0,1.0
2000-12-28,39.0,39.44,38.5,38.69,313100,12.1292236815967,12.2660662051839,11.9737208138839,12.0328119036147,1006733.84550795,0.0,1.0
2000-12-29,38.5,39.31,38.5,39.13,409600,11.9737208138839,12.2256354595786,11.9737208138839,12.169654427202,1317017.51236046,0.0,1.0
2001-01-02,37.56,38.38,37.38,38.31,341300,11.6813754225839,11.9364001256328,11.6253943902073,11.914629724153,1097407.41447418,0.0,1.0
2001-01-03,36.44,38.31,36.38,38.0,560900,11.3330489989072,11.914629724153,11.3143886547817,11.8182179461711,1803503.71748775,0.0,1.0
2001-01-04,34.44,36.19,34.13,36.13,1055300,10.7110375280561,11.2552975650508,10.6146257500742,11.2366372209253,3393185.01170409,0.0,1.0
2001-01-05,34.19,35.13,33.88,34.69,680100,10.6332860941997,10.9256314854998,10.5368743162178,10.7887889619125,2186776.39198328,0.0,1.0
2001-01-08,34.63,34.75,34.13,34.38,522300,10.770128617787,10.807449306038,10.6146257500742,10.6923771839306,1679390.25074674,0.0,1.0
2001-01-09,34.19,34.94,33.94,34.63,343500,10.6332860941997,10.8665403957689,10.5555346603433,10.770128617787,1104481.23900346,0.0,1.0
2001-01-10,34.38,34.75,34.06,34.19,524000,10.6923771839306,10.807449306038,10.5928553485944,10.6332860941997,1684856.38788301,0.0,1.0
2001-01-11,32.81,34.5,32.75,34.38,1445600,10.2040981793125,10.7296978721817,10.1854378351869,10.6923771839306,4648145.79069403,0.0,1.0
2001-01-12,33.13,33.5,32.63,32.88,1009800,10.3036200146486,10.4186921367561,10.1481171469359,10.2258685807923,3246885.45893945,0.0,1.0
2001-01-16,32.38,33.13,31.44,33.13,1780700,10.0703657130795,10.3036200146486,9.77802032177946,10.3036200146486,5725617.88149479,0.0,1.0
2001-01-17,32.56,33.06,31.94,32.31,1121000,10.1263467454561,10.2818496131689,9.93352318949223,10.0485953115997,3604435.13514666,0.0,1.0
2001-01-18,33.31,33.5,32.56,32.63,511800,10.3596010470252,10.4186921367561,10.1263467454561,10.1481171469359,1645628.81549337,0.0,1.0
2001-01-19,33.94,34.5,33.0,33.31,919600,10.5555346603433,10.7296978721817,10.2631892690433,10.3596010470252,2956858.65323897,0.0,1.0
2001-01-22,34.75,35.13,34.25,34.5,608300,10.807449306038,10.9256314854998,10.6519464383253,10.7296978721817,1955912.48234588,0.0,1.0
2001-01-23,35.0,35.81,34.75,35.0,808400,10.8852007398944,11.1371153855891,10.807449306038,10.8852007398944,2599308.97703174,0.0,1.0
2001-01-24,35.25,35.75,35.0,35.0,448200,10.9629521737508,11.1184550414636,10.8852007398944,10.8852007398944,1441130.97910146,0.0,1.0
2001-01-25,35.44,35.88,35.06,35.38,484500,11.0220432634817,11.1588857870689,10.90386108402,11.0033829193561,1557849.08383457,0.0,1.0
2001-01-26,35.0,35.88,34.63,35.31,1218600,10.8852007398944,11.1588857870689,10.770128617787,10.9816125178764,3918255.71426382,0.0,1.0
2001-01-29,35.21,35.67,34.93,35.0,525600,10.9505119443338,11.0935745826296,10.8634303384146,10.8852007398944,1690000.98754067,0.0,1.0
2001-01-30,34.87,35.45,34.69,35.25,576200,10.8447699942891,11.0251533208359,10.7887889619125,10.9629521737508,1852698.95171411,0.0,1.0
2001-01-31,34.94,34.99,34.3,34.83,432100,10.8665403957689,10.8820906825402,10.6674967250965,10.8323297648721,1389363.44504628,0.0,1.0
2001-02-01,34.75,34.94,34.37,34.94,313000,10.807449306038,10.8665403957689,10.6892671265763,10.8665403957689,1006412.30802936,0.0,1.0
2001-02-02,34.7,35.4,34.64,34.94,393300,10.7918990192668,11.0096030340647,10.7732386751412,10.8665403957689,1264606.90334806,0.0,1.0
2001-02-05,35.29,35.49,34.7,34.71,422100,10.9753924031678,11.037593550253,10.7918990192668,10.795009076621,1357209.69718592,0.0,1.0
2001-02-06,35.05,35.49,34.87,35.04,273400,10.9007510266657,11.037593550253,10.8447699942891,10.8976409693115,879083.466502319,0.0,1.0
2001-02-07,35.35,35.61,35.11,35.3,306000,10.9940527472934,11.074914238504,10.9194113707912,10.9785024605221,983904.684527099,0.0,1.0
2001-02-08,36.03,36.09,35.36,35.36,441100,11.2055366473828,11.2241969915083,10.9971628046476,10.9971628046476,1418301.8181206,0.0,1.0
2001-02-09,36.76,36.8,36.24,36.28,2050700,11.4325708342434,11.4450110636604,11.2708478518221,11.2832880812391,6593769.0737246,0.0,1.0
2001-02-12,36.14,36.9,35.7,36.42,698800,11.4108004327636,11.6507619249855,11.2718753583194,11.4992072983191,2213221.7760541,0.55,1.0
2001-02-13,36.25,36.25,35.31,36.15,946800,11.4455317013747,11.4455317013747,11.1487372241528,11.4139578208192,2998681.13561537,0.0,1.0
2001-02-14,35.8,36.09,35.4,36.0,662500,11.3034492388749,11.3950134924859,11.1771537166528,11.3665969999859,2098253.32947315,0.0,1.0
2001-02-15,35.75,35.77,35.4,35.7,255000,11.2876622985971,11.2939770747082,11.1771537166528,11.2718753583194,807629.583419857,0.0,1.0
2001-02-16,36.1,36.49,35.8,36.2,585700,11.3981708805414,11.5213090147079,11.3034492388749,11.4297447610969,1855014.30199612,0.0,1.0
2001-02-20,36.24,36.5,36.01,36.02,536900,11.4423743133191,11.5244664027635,11.3697543880414,11.372911776097,1700456.16995342,0.0,1.0
2001-02-21,36.31,36.99,36.11,36.11,986100,11.464476029708,11.6791784174855,11.401328268597,11.401328268597,3123151.10670714,0.0,1.0
2001-02-22,36.58,36.99,36.01,36.63,549600,11.5497255072079,11.6791784174855,11.3697543880414,11.5655124474857,1740679.29038256,0.0,1.0
2001-02-23,35.85,37.0,35.2,36.78,628400,11.3192361791526,11.6823358055411,11.1140059555418,11.6128732683189,1990252.66753349,0.0,1.0
2001-02-26,35.66,36.35,35.61,35.93,656100,11.2592458060971,11.4771055819302,11.2434588658194,11.344495283597,2077983.41051674,0.0,1.0
2001-02-27,36.1,36.36,35.65,35.66,495800,11.3981708805414,11.4802629699858,11.2560884180416,11.2592458060971,1570285.28415516,0.0,1.0
2001-02-28,36.87,36.87,36.05,36.6,1036800,11.6412897608189,11.6412897608189,11.3823839402637,11.556040283319,3283726.87094002,0.0,1.0
2001-03-01,36.61,37.06,36.35,37.0,470800,11.5591976713745,11.7012801338744,11.4771055819302,11.6823358055411,1491105.91323165,0.0,1.0
2001-03-02,35.89,36.5,35.6,36.1,788300,11.3318657313748,11.5244664027635,11.2403014777638,11.3981708805414,2496683.92396029,0.0,1.0
2001-03-05,36.05,36.45,35.17,36.0,625100,11.3823839402637,11.5086794624857,11.1045337913751,11.3665969999859,1979800.99057157,0.0,1.0
2001-03-06,36.28,36.32,35.51,36.2,835200,11.4550038655413,11.4676334177636,11.2118849852639,11.4297447610969,2645224.42381281,0.0,1.0
2001-03-07,36.4,36.78,35.74,36.3,1003400,11.492892522208,11.6128732683189,11.2845049105416,11.4613186416524,3177943.2313862,0.0,1.0
2001-03-08,36.46,36.65,36.0,36.4,378500,11.5118368505413,11.5718272235968,11.3665969999859,11.492892522208,1198775.67578202,0.0,1.0
2001-03-09,36.44,36.5,35.7,36.5,713800,11.5055220744302,11.5244664027635,11.2718753583194,11.5244664027635,2260729.3986082,0.0,1.0
2001-03-12,36.39,36.7,36.2,36.45,662800,11.4897351341524,11.5876141638745,11.4297447610969,11.5086794624857,2099203.48192424,0.0,1.0
2001-03-13,36.03,36.6,35.54,36.6,708200,11.3760691641526,11.556040283319,11.2213571494305,11.556040283319,2242993.21952133,0.0,1.0
2001-03-14,35.22,35.96,35.0,35.9,442300,11.1203207316529,11.3539674477637,11.0508581944307,11.3350231194304,1400841.43037883,0.0,1.0
2001-03-15,35.83,35.9,35.05,35.45,571500,11.3129214030415,11.3350231194304,11.0666451347085,11.1929406569306,1810040.41931156,0.0,1.0
2001-03-16,35.63,36.25,35.4,35.63,804000,11.2497736419305,11.4455317013747,11.1771537166528,11.2497736419305,2546408.56890025,0.0,1.0
2001-03-19,35.05,35.73,34.95,35.45,503000,11.0666451347085,11.281347522486,11.035071254153,11.1929406569306,1593088.94298113,0.0,1.0
2001-03-20,35.8,36.13,34.91,35.05,1227700,11.3034492388749,11.4076430447081,11.0224417019308,11.0666451347085,3888340.54731198,0.0,1.0
2001-03-21,36.29,36.69,35.92,36.0,1126200,11.4581612535969,11.584456775819,11.3413378955415,11.3665969999859,3566872.30136252,0.0,1.0
2001-03-22,35.51,36.43,34.51,36.39,1391700,11.2118849852639,11.5023646863746,10.8961461797087,11.4897351341524,4407757.22057024,0.0,1.0
2001-03-23,35.49,35.56,34.71,35.0,743700,11.2055702091528,11.2276719255416,10.9592939408197,11.0508581944307,2355427.92623273,0.0,1.0
2001-03-26,36.65,36.87,35.65,35.65,795600,11.5718272235968,11.6412897608189,11.2560884180416,11.2560884180416,2519804.30026994,0.0,1.0
2001-03-27,37.14,37.49,36.51,36.75,566000,11.7265392383188,11.8370478202631,11.527623790819,11.6034011041523,1792620.95770838,0.0,1.0
2001-03-28,36.24,37.48,35.86,37.14,1961600,11.4423743133191,11.8338904322075,11.3223935672082,11.7265392383188,6212730.16014273,0.0,1.0
2001-03-29,36.5,36.5,35.33,36.24,1630200,11.5244664027635,11.5244664027635,11.1550520002639,11.4423743133191,5163128.41918058,0.0,1.0
2001-03-30,37.1,37.2,36.62,36.9,535100,11.7139096860966,11.7454835666521,11.5623550594301,11.6507619249855,1694755.25524692,0.0,1.0
2001-04-02,37.6,38.0,37.0,37.1,885700,11.8717790888742,11.9980746110962,11.6823358055411,11.7139096860966,2805166.75307829,0.0,1.0
2001-04-03,38.13,38.2,36.9,37.35,921900,12.0391206558184,12.0612223722073,11.6507619249855,11.7928443874854,2919818.48217555,0.0,1.0
2001-04-04,38.12,38.61,37.78,38.13,866500,12.0359632677628,12.1906752824849,11.9286120738741,12.0391206558184,2744356.99620905,0.0,1.0
2001-04-05,37.5,38.02,37.2,37.95,734600,11.8402052083186,12.0043893872073,11.7454835666521,11.9822876708185,2326606.63521658,0.0,1.0
2001-04-06,37.17,38.0,36.11,37.6,988500,11.7360114024854,11.9980746110962,11.401328268597,11.8717790888742,3130752.32631581,0.0,1.0
2001-04-09,38.14,38.57,37.35,37.5,770300,12.0422780438739,12.1780457302627,11.7928443874854,11.8402052083186,2439674.77689536,0.0,1.0
2001-04-10,38.57,39.2,38.15,38.15,923000,12.1780457302627,12.3769611777624,12.0454354319295,12.0454354319295,2923302.37449618,0.0,1.0
2001-04-11,38.22,38.6,37.67,38.6,445700,12.0675371483184,12.1875178944293,11.893880805263,12.1875178944293,1411609.82482443,0.0,1.0
2001-04-12,37.9,38.55,37.28,38.18,364800,11.9665007305407,12.1717309541516,11.7707426710965,12.0549075960962,1155385.38051594,0.0,1.0
2001-04-16,38.25,38.59,37.72,37.8,427000,12.077009312485,12.1843605063738,11.9096677455408,11.9349268499852,1352383.65537364,0.0,1.0
2001-04-17,38.59,38.6,38.0,38.25,737100,12.1843605063738,12.1875178944293,11.9980746110962,12.077009312485,2334524.57230892,0.0,1.0
2001-04-18,37.75,38.9,37.36,38.59,633700,11.9191399097074,12.2822395360959,11.7960017755409,12.1843605063738,2007038.69416927,0.0,1.0
2001-04-19,37.05,37.93,36.84,37.85,720400,11.6981227458188,11.9759728947074,11.6318175966522,11.950713790263,2281632.75253202,0.0,1.0
2001-04-20,37.01,37.76,36.5,37.0,659400,11.6854931935966,11.922297297763,11.5244664027635,11.6823358055411,2088435.08747864,0.0,1.0
2001-04-23,37.47,37.6,36.8,37.35,471400,11.830733044152,11.8717790888742,11.61918804443,11.7928443874854,1493006.2181338,0.0,1.0
2001-04-24,37.75,37.93,37.25,37.6,440100,11.9191399097074,11.9759728947074,11.7612705069299,11.8717790888742,1393873.64573757,0.0,1.0
2001-04-25,37.98,38.06,37.5,37.9,385100,11.9917598349851,12.0170189394295,11.8402052083186,11.9665007305407,1219679.02970583,0.0,1.0
2001-04-26,38.21,38.5,37.98,38.0,460300,12.0643797602628,12.1559440138738,11.9917598349851,11.9980746110962,1457850.57744377,0.0,1.0
2001-04-27,37.5,38.3,37.29,38.0,454700,11.8402052083186,12.0927962527628,11.7739000591521,11.9980746110962,1440114.3983569,0.0,1.0
2001-04-30,37.41,37.99,37.32,37.75,387200,11.8117887158187,11.9949172230407,11.7833722233187,11.9191399097074,1226330.0968634,0.0,1.0
2001-05-01,37.3,37.74,37.26,37.5,381200,11.7770574472076,11.9159825216519,11.7644278949854,11.8402052083186,1207327.04784176,0.0,1.0
2001-05-02,36.45,37.15,36.39,37.1,780400,11.5086794624857,11.7296966263743,11.4897351341524,11.7139096860966,2471663.24274846,0.0,1.0
2001-05-03,36.26,36.8,35.76,36.8,541400,11.4486890894302,11.61918804443,11.2908196866527,11.61918804443,1714708.45671965,0.0,1.0
2001-05-04,36.68,36.75,36.15,36.51,435200,11.5812993877634,11.6034011041523,11.4139578208192,11.527623790819,1378354.48903656,0.0,1.0
2001-05-07,36.93,37.06,36.51,37.06,399700,11.6602340891522,11.7012801338744,11.527623790819,11.7012801338744,1265919.78232516,0.0,1.0
2001-05-08,36.61,36.95,36.4,36.93,764300,11.5591976713745,11.6665488652633,11.492892522208,11.6602340891522,2420671.72787372,0.0,1.0
2001-05-09,37.01,37.24,36.53,36.61,669300,11.6854931935966,11.7581131188743,11.5339385669301,11.5591976713745,2119790.11836436,0.0,1.0
2001-05-10,37.3,37.33,36.86,37.25,321800,11.7770574472076,11.7865296113743,11.6381323727633,11.7612705069299,1019196.86252749,0.0,1.0
2001-05-11,37.24,37.4,36.99,37.31,2267500,11.7581131188743,11.8086313277631,11.6791784174855,11.7802148352632,7181568.94276284,0.0,1.0
2001-05-14,37.53,37.55,36.83,37.11,805000,12.0233337155406,12.0297410343339,11.7990775577768,11.8887800208823,2512751.5142452,0.55,1.0
2001-05-15,37.08,37.4,36.81,37.3,315300,11.8791690426924,11.9816861433845,11.7926702389835,11.9496495494182,984187.021666473,0.0,1.0
2001-05-16,37.57,37.7,36.5,37.15,376500,12.0361483531271,12.0777959252833,11.6933567976881,11.9015946584688,1175218.56535816,0.0,1.0
2001-05-17,37.0,37.68,36.8,37.65,470100,11.8535397675194,12.07138860649,11.7894665795869,12.0617776283002,1467384.45571014,0.0,1.0
2001-05-18,37.2,37.3,37.0,37.25,282900,11.917612955452,11.9496495494182,11.8535397675194,11.9336312524351,883052.675006164,0.0,1.0
2001-05-21,37.39,37.5,37.1,37.4,370100,11.9784824839879,12.0137227373508,11.8855763614857,11.9816861433845,1155241.41046229,0.0,1.0
2001-05-22,37.68,37.68,37.34,37.39,315100,12.07138860649,12.07138860649,11.9624641870047,11.9784824839879,983562.735575978,0.0,1.0
2001-05-23,38.69,38.75,37.78,37.86,1008600,12.3949582055494,12.4141801619291,12.1034252004563,12.1290544756293,3148274.7543698,0.0,1.0
2001-05-24,38.94,39.31,38.6,38.7,1402200,12.475049690465,12.5935850881402,12.3661252709797,12.398161864946,4376869.78046536,0.0,1.0
2001-05-25,38.37,38.9,38.26,38.75,471600,12.2924411048573,12.4622350528785,12.2572008514944,12.4141801619291,1472066.60138886,0.0,1.0
2001-05-29,38.32,38.57,38.01,38.37,424400,12.2764228078742,12.3565142927898,12.1771093665787,12.2924411048573,1324735.08403187,0.0,1.0
2001-05-30,38.62,38.97,38.42,38.42,292000,12.372532589773,12.4846606686549,12.3084594018404,12.3084594018404,911457.692123719,0.0,1.0
2001-05-31,39.15,39.2,38.62,38.62,276100,12.5423265377942,12.5583448347773,12.372532589773,12.372532589773,861826.947929313,0.0,1.0
2001-06-01,39.2,39.3,38.61,39.0,581300,12.5583448347773,12.5903814287436,12.3693289303763,12.4942716468448,1814487.52202575,0.0,1.0
2001-06-04,39.21,39.45,38.83,39.21,413300,12.561548494174,12.638436319693,12.4398094371021,12.561548494174,1290087.20600936,0.0,1.0
2001-06-05,38.77,39.2,38.5,39.15,724600,12.4205874807224,12.5583448347773,12.3340886770134,12.5423265377942,2261788.50586591,0.0,1.0
2001-06-06,38.35,38.87,38.3,38.7,509800,12.286033786064,12.4526240746886,12.2700154890809,12.398161864946,1591305.24467354,0.0,1.0
2001-06-07,37.89,38.65,37.76,38.4,447300,12.1386654538192,12.3821435679628,12.0970178816631,12.3020520830472,1396215.84139363,0.0,1.0
2001-06-08,38.28,38.35,37.76,37.95,266700,12.2636081702877,12.286033786064,12.0970178816631,12.157887410199,832485.501676012,0.0,1.0
2001-06-11,38.98,39.09,38.2,38.2,399200,12.4878643280515,12.5231045814144,12.2379788951146,12.2379788951146,1246075.03662942,0.0,1.0
2001-06-12,39.06,39.47,38.86,39.15,420300,12.5134936032246,12.6448436384863,12.449420415292,12.5423265377942,1311937.21917671,0.0,1.0
2001-06-13,38.34,39.35,38.3,38.95,477600,12.2828301266674,12.6063997257267,12.2700154890809,12.4782533498617,1490795.18410373,0.0,1.0
2001-06-14,37.56,38.45,37.49,38.45,488600,12.0329446937305,12.3180703800303,12.0105190779541,12.3180703800303,1525130.919081,0.0,1.0
2001-06-15,38.56,38.75,37.31,37.31,731200,12.3533106333932,12.4141801619291,11.9528532088148,11.9528532088148,2282389.94685228,0.0,1.0
2001-06-18,38.48,39.25,38.39,39.0,594500,12.3276813582202,12.5743631317605,12.2988484236506,12.4942716468448,1855690.40399847,0.0,1.0
2001-06-19,39.52,39.52,38.48,38.78,659500,12.6608619354694,12.6608619354694,12.3276813582202,12.423791140119,2058583.38340957,0.0,1.0
2001-06-20,39.93,39.95,39.4,39.52,834800,12.7922119707311,12.7986192895243,12.6224180227099,12.6608619354694,2605770.14172905,0.0,1.0
2001-06-21,39.2,39.6,38.6,39.48,628800,12.5583448347773,12.6864912106424,12.3661252709797,12.6480472978829,1962755.46851848,0.0,1.0
2001-06-22,39.64,39.64,39.0,39.2,487400,12.6993058482289,12.6993058482289,12.4942716468448,12.5583448347773,1521385.20253802,0.0,1.0
2001-06-25,39.15,39.89,39.0,39.4,278900,12.5423265377942,12.7793973331446,12.4942716468448,12.6224180227099,870566.953196253,0.0,1.0
2001-06-26,39.64,39.83,39.0,39.05,309400,12.6993058482289,12.7601753767648,12.4942716468448,12.5102899438279,965770.581996848,0.0,1.0
2001-06-27,39.81,39.99,39.39,39.84,514100,12.7537680579716,12.8114339271109,12.6192143633132,12.7633790361614,1604727.39561919,0.0,1.0
2001-06-28,39.55,40.0,39.4,39.55,605000,12.6704729136593,12.8146375865075,12.6224180227099,12.6704729136593,1888465.42374949,0.0,1.0
2001-06-29,39.8,39.8,39.05,39.5,615900,12.7505643985749,12.7505643985749,12.5102899438279,12.6544546166761,1922489.01568151,0.0,1.0
2001-07-02,39.98,40.01,39.4,39.6,542000,12.8082302677142,12.8178412459041,12.6224180227099,12.6864912106424,1691815.30524335,0.0,1.0
2001-07-03,40.14,40.3,39.91,40.01,164800,12.8594888180603,12.9107473684063,12.7858046519378,12.8178412459041,514411.738568455,0.0,1.0
2001-07-05,40.57,40.65,39.82,40.14,400400,12.9972461721152,13.0228754472882,12.7569717173682,12.8594888180603,1249820.75317239,0.0,1.0
2001-07-06,40.5,40.8,40.35,40.57,1102200,12.9748205563388,13.0709303382376,12.9267656653894,12.9972461721152,3440440.64472181,0.0,1.0
2001-07-09,40.56,40.98,40.26,40.5,500100,12.9940425127186,13.1285962073769,12.8979327308198,12.9748205563388,1561027.36928449,0.0,1.0
2001-07-10,40.5,40.78,40.4,40.56,771000,12.9748205563388,13.0645230194444,12.9427839623726,12.9940425127186,2406622.87886093,0.0,1.0
2001-07-11,40.0,40.59,39.81,40.45,408800,12.8146375865075,13.0036534909085,12.7537680579716,12.9588022593557,1276040.76897321,0.0,1.0
2001-07-12,39.5,39.9,39.3,39.9,508200,12.6544546166761,12.7826009925412,12.5903814287436,12.7826009925412,1586310.95594958,0.0,1.0
2001-07-13,39.3,39.57,39.09,39.5,680300,12.5903814287436,12.6768802324525,12.5231045814144,12.6544546166761,2123509.13682112,0.0,1.0
2001-07-16,39.35,39.84,39.16,39.2,520400,12.6063997257267,12.7633790361614,12.5455301971908,12.5583448347773,1624392.40746981,0.0,1.0
2001-07-17,39.75,39.75,38.85,39.36,611100,12.7345461015918,12.7345461015918,12.4462167558954,12.6096033851234,1907506.14950961,0.0,1.0
2001-07-18,39.54,39.85,39.46,39.7,295500,12.6672692542626,12.7665826955581,12.6416399790896,12.7185278046087,922382.698707399,0.0,1.0
2001-07-19,39.3,39.9,39.11,39.52,653800,12.5903814287436,12.7826009925412,12.5295119002077,12.6608619354694,2040791.22983044,0.0,1.0
2001-07-20,38.93,39.5,38.62,39.4,509100,12.4718460310684,12.6544546166761,12.372532589773,12.6224180227099,1589120.2433568,0.0,1.0
2001-07-23,38.0,38.92,37.76,38.92,966900,12.1739057071821,12.4686423716718,12.0970178816631,12.4686423716718,3018111.10450146,0.0,1.0
2001-07-24,38.1,38.23,36.9,38.02,1027600,12.2059423011484,12.2475898733045,11.8215031735531,12.1803130259754,3207581.9329669,0.0,1.0
2001-07-25,39.01,39.14,37.76,37.95,498600,12.4974753062414,12.5391228783976,12.0970178816631,12.157887410199,1556345.22360578,0.0,1.0
2001-07-26,39.45,39.55,38.61,39.02,367800,12.638436319693,12.6704729136593,12.3693289303763,12.500678965638,1148062.12042159,0.0,1.0
2001-07-27,39.24,39.45,38.61,39.1,404500,12.5711594723638,12.638436319693,12.3693289303763,12.5263082408111,1262618.61802756,0.0,1.0
2001-07-30,39.78,39.8,38.43,39.24,473800,12.7441570797817,12.7505643985749,12.3116630612371,12.5711594723638,1478933.74838431,0.0,1.0
2001-07-31,39.74,39.94,39.31,39.8,506000,12.7313424421952,12.7954156301277,12.5935850881402,12.7505643985749,1579443.80895412,0.0,1.0
2001-08-01,40.11,40.25,39.45,39.79,467900,12.8498778398704,12.8947290714231,12.638436319693,12.7473607391783,1460517.30871469,0.0,1.0
2001-08-02,41.04,41.2,40.09,40.36,671200,13.1478181637567,13.1990767141027,12.8434705210771,12.929969324786,2095104.11970356,0.0,1.0
2001-08-03,41.25,41.6,40.48,41.03,437700,13.2150950110858,13.3272230899678,12.9684132375456,13.14461450436,1366250.10904984,0.0,1.0
2001-08-06,40.77,41.0,40.41,41.0,542600,13.0613193600477,13.1350035261702,12.9459876217692,13.1350035261702,1693688.16351484,0.0,1.0
2001-08-07,41.17,41.37,40.62,40.77,333800,13.1894657359128,13.2535389238454,13.0132644690983,13.0613193600477,1041933.48503732,0.0,1.0
2001-08-08,40.7,41.1,40.55,40.95,577900,13.0388937442714,13.1670401201364,12.990838853322,13.118985229187,1803874.65848732,0.0,1.0
2001-08-09,41.45,41.7,40.35,40.4,497700,13.2791681990184,13.359259683934,12.9267656653894,12.9427839623726,1553535.93619855,0.0,1.0
2001-08-10,41.79,41.8,41.2,41.45,543500,13.3880926185037,13.3912962779003,13.1990767141027,13.2791681990184,1696497.45092206,0.0,1.0
2001-08-13,40.99,41.48,40.6,41.48,3246100,13.308001133588,13.4670867777807,13.1813819473938,13.4670867777807,9998318.8808255,0.55,1.0
2001-08-14,40.35,40.48,39.75,39.75,702600,13.1002158023976,13.1424221977956,12.9054170544065,12.9054170544065,2164079.61728473,0.0,1.0
2001-08-15,39.99,40.65,39.7,40.65,471900,12.9833365536029,13.1976151763931,12.8891838254073,13.1976151763931,1453500.10161781,0.0,1.0
2001-08-16,40.6,40.7,39.79,39.9,334400,13.1813819473938,13.2138484053923,12.9184036376059,12.9541167414043,1029986.0859949,0.0,1.0
2001-08-17,40.22,40.6,40.08,40.2,283200,13.0580094069995,13.1813819473938,13.0125563658016,13.0515161153998,872284.86708659,0.0,1.0
2001-08-20,40.59,40.67,40.0,40.0,225700,13.178135301594,13.2041084679928,12.9865831994028,12.9865831994028,695179.00600792,0.0,1.0
2001-08-21,40.87,41.36,40.6,40.7,385300,13.2690413839898,13.4281270281825,13.1813819473938,13.2138484053923,1186763.27432367,0.0,1.0
2001-08-22,41.47,41.98,40.75,40.75,760400,13.4638401319808,13.6294190677732,13.2300816343916,13.2300816343916,2342109.50894295,0.0,1.0
2001-08-23,41.4,41.69,41.05,41.05,559700,13.4411136113819,13.5352663395776,13.3274810083871,13.3274810083871,1723933.0512301,0.0,1.0
2001-08-24,41.58,41.75,41.31,41.75,336600,13.4995532357792,13.5547462143767,13.4118937991832,13.5547462143767,1036762.31024487,0.0,1.0
2001-08-27,41.85,41.94,41.44,41.45,312600,13.5872126723752,13.6164324845738,13.4541001945813,13.4573468403811,962839.863881594,0.0,1.0
2001-08-28,41.61,41.95,41.53,41.6,353800,13.5092931731788,13.6196791303737,13.48332000678,13.5060465273789,1089740.06347187,0.0,1.0
2001-08-29,41.55,41.65,41.4,41.65,493500,13.4898132983797,13.5222797563782,13.4411136113819,13.5222797563782,1520030.30334474,0.0,1.0
2001-08-30,41.12,41.7,40.98,41.7,411700,13.3502075289861,13.5385129853774,13.3047544877882,13.5385129853774,1268077.96532326,0.0,1.0
2001-08-31,40.9,41.26,40.83,41.06,313200,13.2787813213894,13.395660570184,13.2560548007904,13.330727654187,964687.925040674,0.0,1.0
2001-09-04,41.37,41.8,40.89,40.9,310700,13.4313736739823,13.5709794433759,13.2755346755895,13.2787813213894,956987.670211173,0.0,1.0
2001-09-05,41.35,41.71,40.9,40.9,544300,13.4248803823826,13.5417596311773,13.2787813213894,13.2787813213894,1676499.48148034,0.0,1.0
2001-09-06,41.85,41.99,41.2,41.2,476300,13.5872126723752,13.6326657135731,13.3761806953849,13.3761806953849,1467052.55011773,0.0,1.0
2001-09-07,41.52,42.16,41.4,41.55,888400,13.4800733609801,13.6878586921705,13.4411136113819,13.4898132983797,2736362.55621372,0.0,1.0
2001-09-10,41.73,41.88,41.3,41.6,738800,13.548252922777,13.5969526097747,13.4086471533834,13.5060465273789,2275579.307216,0.0,1.0
2001-09-17,41.09,41.35,40.0,41.25,1529000,13.3404675915865,13.4248803823826,12.9865831994028,13.3924139243841,4709475.85372669,0.0,1.0
2001-09-18,42.18,42.45,40.97,42.45,656500,13.6943519837702,13.7820114203662,13.3015078419883,13.7820114203662,2022086.91822863,0.0,1.0
2001-09-19,42.14,43.37,41.55,43.37,1178700,13.6813654005708,14.0807028339525,13.4898132983797,14.0807028339525,3630516.14701612,0.0,1.0
2001-09-20,41.86,42.15,41.7,42.15,1096800,13.590459318175,13.6846120463707,13.5385129853774,13.6846120463707,3378255.79880146,0.0,1.0
2001-09-21,41.0,41.44,40.68,41.44,1487700,13.3112477793879,13.4541001945813,13.2073551137926,13.4541001945813,4582267.6439432,0.0,1.0
2001-09-24,40.5,41.07,40.0,41.07,819100,13.1489154893953,13.3339742999868,12.9865831994028,13.3339742999868,2522911.49233978,0.0,1.0
2001-09-25,40.4,40.5,39.98,40.5,526400,13.1164490313968,13.1489154893953,12.9800899078031,13.1489154893953,1621365.65690106,0.0,1.0
2001-09-26,40.21,40.21,39.4,40.21,544100,13.0547627611997,13.0547627611997,12.7917844514118,13.0547627611997,1675883.46109397,0.0,1.0
2001-09-27,40.27,40.33,39.6,40.21,589600,13.0742426359988,13.0937225107979,12.8567173674088,13.0547627611997,1816028.098991,0.0,1.0
2001-09-28,40.72,40.74,40.23,40.27,890300,13.220341696992,13.2268349885917,13.0612560527994,13.0742426359988,2742214.74988416,0.0,1.0
2001-10-01,40.95,40.95,40.33,40.72,684800,13.2950145503886,13.2950145503886,13.0937225107979,13.220341696992,2109253.80289865,0.0,1.0
2001-10-02,42.09,42.2,40.93,42.2,858000,13.6651321715716,13.70084527537,13.2885212587889,13.70084527537,2642727.45748691,0.0,1.0
2001-10-03,41.94,42.13,41.65,42.13,1996300,13.6164324845738,13.678118754771,13.5222797563782,13.678118754771,6148807.4864582,0.0,1.0
2001-10-04,41.41,41.6,41.0,41.6,729700,13.4443602571817,13.5060465273789,13.3112477793879,13.5060465273789,2247550.3796366,0.0,1.0
2001-10-05,41.8,41.85,41.25,41.85,349300,13.5709794433759,13.5872126723752,13.3924139243841,13.5872126723752,1075879.60477876,0.0,1.0
2001-10-08,41.4,41.77,41.28,41.77,296600,13.4411136113819,13.5612395059764,13.4021538617837,13.5612395059764,913558.232972748,0.0,1.0
2001-10-09,41.0,41.47,40.85,41.47,346100,13.3112477793879,13.4638401319808,13.2625480923901,13.4638401319808,1066023.27859699,0.0,1.0
2001-10-10,40.85,41.09,40.45,40.9,894400,13.2625480923901,13.3404675915865,13.1326822603961,13.2787813213894,2754843.16780454,0.0,1.0
2001-10-11,40.31,41.0,40.15,40.6,332200,13.0872292191982,13.3112477793879,13.0352828864006,13.1813819473938,1023209.86174493,0.0,1.0
2001-10-12,40.44,40.65,39.95,40.1,381500,13.1294356145962,13.1976151763931,12.9703499704035,13.0190496574013,1175058.88698282,0.0,1.0
2001-10-15,40.45,41.1,40.13,40.3,313200,13.1326822603961,13.3437142373864,13.0287895948009,13.0839825733983,964687.925040675,0.0,1.0
2001-10-16,41.02,41.13,40.3,40.3,250500,13.3177410709876,13.3534541747859,13.0839825733983,13.0839825733983,771565.533916632,0.0,1.0
2001-10-17,40.58,41.25,40.52,41.1,191100,13.1748886557941,13.3924139243841,13.155408780995,13.3437142373864,588607.479167541,0.0,1.0
2001-10-18,39.86,40.78,39.8,40.58,583800,12.9411301582049,13.2398215717912,12.9216502834058,13.1748886557941,1798163.50778655,0.0,1.0
2001-10-19,40.27,40.47,39.86,39.86,577100,13.0742426359988,13.1391755519958,12.9411301582049,12.9411301582049,1777526.82484346,0.0,1.0
2001-10-22,40.25,40.48,39.8,40.45,431300,13.0677493443991,13.1424221977956,12.9216502834058,13.1326822603961,1328447.9631866,0.0,1.0
2001-10-23,39.71,40.2,39.61,40.2,647500,12.8924304712071,13.0515161153998,12.8599640132086,13.0515161153998,1994366.0008424,0.0,1.0
2001-10-24,39.63,39.88,39.33,39.88,447400,12.8664573048083,12.9476234498046,12.7690579308128,12.9476234498046,1378037.60428863,0.0,1.0
2001-10-25,40.25,40.4,39.4,39.53,424200,13.0677493443991,13.1164490313968,12.7917844514118,12.8339908468098,1306579.2394708,0.0,1.0
2001-10-26,40.01,40.35,39.56,40.25,386900,12.9898298452026,13.1002158023976,12.8437307842094,13.0677493443991,1191691.43741456,0.0,1.0
2001-10-29,39.76,39.97,39.59,39.85,241800,12.9086637002064,12.9768432620032,12.8534707216089,12.937883512405,744768.647109947,0.0,1.0
2001-10-30,39.1,39.79,39.01,39.79,508700,12.6943850774162,12.9184036376059,12.6651652652176,12.9184036376059,1566847.85270815,0.0,1.0
2001-10-31,39.49,39.58,39.05,39.05,621100,12.8210042636104,12.8502240758091,12.678151848417,12.678151848417,1913051.3098428,0.0,1.0
2001-11-01,39.88,40.24,39.3,39.4,1048100,12.9476234498046,13.0645026985992,12.7593179934132,12.7917844514118,3228254.83472265,0.0,1.0
2001-11-02,39.77,40.0,38.5,39.9,735800,12.9119103460062,12.9865831994028,12.4995863294252,12.9541167414043,2266339.0014206,0.0,1.0
2001-11-05,41.0,41.12,39.9,39.9,561700,13.3112477793879,13.3502075289861,12.9541167414043,12.9541167414043,1730093.2550937,0.0,1.0
2001-11-06,41.23,41.25,40.6,40.75,457400,13.3859206327844,13.3924139243841,13.1813819473938,13.2300816343916,1408838.62360666,0.0,1.0
2001-11-07,40.87,41.2,40.74,41.2,291400,13.2690413839898,13.3761806953849,13.2268349885917,13.3761806953849,897541.702927374,0.0,1.0
2001-11-08,41.32,41.55,40.93,41.12,456400,13.4151404449831,13.4898132983797,13.2885212587889,13.3502075289861,1405758.52167485,0.0,1.0
2001-11-09,40.87,41.42,40.43,41.1,3481100,13.4476069029816,13.6285754323831,13.3028320794604,13.5232846516404,10579767.6885138,0.55,1.0
2001-11-12,39.88,40.87,39.3,40.87,1975100,13.1218635500589,13.4476069029816,12.9310240099627,13.4476069029816,6002728.78158731,0.0,1.0
2001-11-13,40.2,40.25,39.5,39.8,602800,13.2271543308016,13.2436060152926,12.9968307479269,13.0955408548732,1832031.24375517,0.0,1.0
2001-11-14,39.6,40.35,39.38,40.3,662700,13.029734116909,13.2765093842747,12.9573467051484,13.2600576997837,2014079.47119534,0.0,1.0
2001-11-15,38.41,39.55,38.25,39.3,1380100,12.6381840260221,13.013282432418,12.5855386356507,12.9310240099627,4194403.31703137,0.0,1.0
2001-11-16,38.73,39.09,38.3,38.41,313200,12.7434748067648,12.8619269351003,12.6019903201418,12.6381840260221,951878.21092256,0.0,1.0
2001-11-19,38.61,38.85,38.1,38.85,578700,12.7039907639863,12.7829588495433,12.5361835821776,12.7829588495433,1758786.4644345,0.0,1.0
2001-11-20,39.48,39.67,38.55,38.61,503500,12.9902500741305,13.0527664751965,12.684248742597,12.7039907639863,1530238.43933432,0.0,1.0
2001-11-21,38.81,39.5,38.3,39.5,341600,12.7697975019505,12.9968307479269,12.6019903201418,12.9968307479269,1038191.56082741,0.0,1.0
2001-11-23,39.16,39.17,38.45,39.17,156500,12.8849592933878,12.888249630286,12.6513453736149,12.888249630286,475635.185215136,0.0,1.0
2001-11-26,38.88,39.3,38.65,39.2,280800,12.7928298602379,12.9310240099627,12.7171521115791,12.8981206409806,853408.051171954,0.0,1.0
2001-11-27,38.91,39.15,38.35,39.15,570400,12.8027008709326,12.8816689564896,12.6184420046328,12.8816689564896,1733561.08400456,0.0,1.0
2001-11-28,38.35,39.05,38.32,39.05,309100,12.6184420046328,12.8487655875075,12.6085709939382,12.8487655875075,939417.480830666,0.0,1.0
2001-11-29,38.7,38.7,38.0,38.5,277300,12.7336037960702,12.7336037960702,12.5032802131955,12.667797058106,842770.842556914,0.0,1.0
2001-11-30,38.62,38.92,38.41,38.92,300300,12.7072811008845,12.8059912078308,12.6381840260221,12.8059912078308,912672.499170003,0.0,1.0
2001-12-03,38.46,38.65,38.27,38.65,381100,12.6546357105131,12.7171521115791,12.5921193094472,12.7171521115791,1158240.05805424,0.0,1.0
2001-12-04,38.9,38.9,38.21,38.3,418400,12.7994105340344,12.7994105340344,12.5723772880579,12.6019903201418,1271602.30986589,0.0,1.0
2001-12-05,38.9,39.1,38.55,39.1,211500,12.7994105340344,12.8652172719985,12.684248742597,12.8652172719985,642791.320594256,0.0,1.0
2001-12-06,38.25,38.8,38.17,38.8,373100,12.5855386356507,12.7665071650523,12.5592159404651,12.7665071650523,1133926.43836274,0.0,1.0
2001-12-07,38.8,38.87,38.1,38.87,354900,12.7665071650523,12.7895395233397,12.5361835821776,12.7895395233397,1078612.95356455,0.0,1.0
2001-12-10,38.26,38.8,38.05,38.8,322800,12.588828972549,12.7665071650523,12.5197318976866,12.7665071650523,981054.554552368,0.0,1.0
2001-12-11,37.65,38.65,37.5,38.26,443400,12.3881184217582,12.7171521115791,12.338763368285,12.588828972549,1347582.37140186,0.0,1.0
2001-12-12,37.52,37.96,36.5,37.9,914000,12.3453440420815,12.4901188656027,12.0097296784641,12.4703768442134,2777831.04975485,0.0,1.0
2001-12-13,37.47,38.06,37.33,37.52,612200,12.3288923575904,12.5230222345848,12.2828276410155,12.3453440420815,1860599.7468927,0.0,1.0
2001-12-14,37.41,37.55,36.95,37.47,584700,12.3091503362012,12.3552150527761,12.1577948388835,12.3288923575904,1777021.67920313,0.0,1.0
2001-12-17,37.16,37.55,37.0,37.48,421700,12.2268919137459,12.3552150527761,12.1742465233746,12.3321826944886,1281631.67798865,0.0,1.0
2001-12-18,38.0,38.05,37.28,37.66,487000,12.5032802131955,12.5197318976866,12.2663759565244,12.3914087586564,1480091.59872059,0.0,1.0
2001-12-19,39.05,39.25,37.69,38.0,616100,12.8487655875075,12.9145723254717,12.401279769351,12.5032802131955,1872452.6364923,0.0,1.0
2001-12-20,38.74,39.18,38.45,39.05,411900,12.746765143663,12.8915399671842,12.6513453736149,12.8487655875075,1251847.49386655,0.0,1.0
2001-12-21,38.7,39.1,38.45,39.0,515200,12.7336037960702,12.8652172719985,12.6513453736149,12.8323139030164,1565797.10813315,0.0,1.0
2001-12-24,39.11,39.2,38.78,38.78,198300,12.8685076088967,12.8981206409806,12.7599264912558,12.7599264912558,602673.848103271,0.0,1.0
2001-12-26,39.92,40.21,39.2,39.35,480700,13.1350248976517,13.2304446676998,12.8981206409806,12.9474756944538,1460944.62321352,0.0,1.0
2001-12-27,40.04,40.45,39.98,40.0,311100,13.1745089404302,13.3094127532568,13.154766919041,13.1613475928374,945495.885753541,0.0,1.0
2001-12-28,40.28,40.37,39.55,40.05,502400,13.2534770259872,13.2830900580711,13.013282432418,13.1777992773284,1526895.31662674,0.0,1.0
2001-12-31,40.36,40.78,40.2,40.3,424000,13.2797997211729,13.4179938708977,13.2271543308016,13.2600576997837,1288621.84364996,0.0,1.0
2002-01-02,40.78,40.83,39.73,40.11,531600,13.4179938708977,13.4344455553888,13.0725084965857,13.1975412987177,1615640.02850075,0.0,1.0
2002-01-03,40.9,40.98,40.4,40.98,628700,13.4574779136762,13.4838006088619,13.2929610687658,13.4838006088619,1910746.58750643,0.0,1.0
2002-01-04,40.87,40.93,40.35,40.93,479700,13.4476069029816,13.4673489243708,13.2765093842747,13.4673489243708,1457905.42075208,0.0,1.0
2002-01-07,41.02,41.08,40.42,41.08,705000,13.4969619564547,13.516703977844,13.2995417425622,13.516703977844,2142637.7353142,0.0,1.0
2002-01-08,40.68,40.92,40.57,40.75,413100,13.3850905019156,13.4640585874726,13.3488967960353,13.4081228602031,1255494.53682028,0.0,1.0
2002-01-09,40.49,41.0,40.32,40.68,469100,13.3225741008496,13.4903812826583,13.2666383735801,13.3850905019156,1425689.87466084,0.0,1.0
2002-01-10,40.74,40.84,40.3,40.4,351200,13.4048325233049,13.437735892287,13.2600576997837,13.2929610687658,1067367.90445722,0.0,1.0
2002-01-11,40.51,40.88,40.41,40.85,337200,13.3291547746461,13.4508972398798,13.296251405664,13.4410262291852,1024819.06999708,0.0,1.0
2002-01-14,41.37,41.5,40.55,40.71,780500,13.6121237478921,13.6548981275688,13.3423161222389,13.3949615126102,2372097.5211528,0.0,1.0
2002-01-15,41.55,42.09,41.35,41.48,896300,13.6713498120598,13.8490280045631,13.6055430740956,13.6483174537724,2724037.1661874,0.0,1.0
2002-01-16,41.73,42.08,41.22,41.5,624300,13.7305758762276,13.8457376676649,13.5627686944189,13.6548981275688,1897374.0966761,0.0,1.0
2002-01-17,41.4,41.88,41.2,41.35,667700,13.6219947585867,13.7799309297007,13.5561880206225,13.6055430740956,2029275.48350253,0.0,1.0
2002-01-18,41.6,41.69,41.25,41.5,545100,13.6878014965509,13.7174145286348,13.5726397051135,13.6548981275688,1656669.26173016,0.0,1.0
2002-01-22,41.4,41.65,41.27,41.35,627500,13.6219947585867,13.7042531810419,13.57922037891,13.6055430740956,1907099.5445527,0.0,1.0
2002-01-23,41.49,41.6,41.25,41.6,363800,13.6516077906706,13.6878014965509,13.5726397051135,13.6878014965509,1105661.85547135,0.0,1.0
2002-01-24,41.6,41.86,41.34,41.86,363200,13.6878014965509,13.7733502559043,13.6022527371974,13.7733502559043,1103838.33399449,0.0,1.0
2002-01-25,41.54,41.6,41.21,41.6,548200,13.6680594751616,13.6878014965509,13.5594783575207,13.6878014965509,1666090.78936063,0.0,1.0
2002-01-28,41.25,41.54,41.11,41.54,435800,13.5726397051135,13.6680594751616,13.5265749885386,13.6680594751616,1324484.43269493,0.0,1.0
2002-01-29,40.74,41.62,40.7,41.25,551500,13.4048325233049,13.6943821703473,13.391671175712,13.5726397051135,1676120.15748337,0.0,1.0
2002-01-30,40.53,40.8,40.03,40.55,715800,13.3357354484425,13.4245745446941,13.171218603532,13.3423161222389,2175461.12189773,0.0,1.0
2002-01-31,40.99,40.99,40.05,40.5,415700,13.4870909457601,13.4870909457601,13.1777992773284,13.3258644377478,1263396.46322002,0.0,1.0
2002-02-01,41.09,41.11,40.6,41.11,329400,13.5199943147422,13.5265749885386,13.3587678067299,13.5265749885386,1001113.29079787,0.0,1.0
2002-02-04,40.96,41.35,40.75,40.84,336200,13.4772199350655,13.6055430740956,13.4081228602031,13.437735892287,1021779.86753565,0.0,1.0
2002-02-05,41.0,41.15,40.61,41.05,670200,13.4903812826583,13.5397363361315,13.3620581436281,13.5068329671494,2036873.48965613,0.0,1.0
2002-02-06,41.22,41.22,40.71,40.75,763200,13.5627686944189,13.5627686944189,13.3949615126102,13.4081228602031,2319519.31856992,0.0,1.0
2002-02-07,41.13,41.5,41.0,41.1,463500,13.533155662335,13.6548981275688,13.4903812826583,13.5232846516404,1408670.34087678,0.0,1.0
2002-02-08,41.44,41.5,41.05,41.1,2109500,13.6351561061795,13.6548981275688,13.5068329671494,13.5232846516404,6411197.59240468,0.0,1.0
2002-02-11,41.13,41.36,40.65,41.1,1076300,13.7157693601857,13.7924682892604,13.5557020299428,13.7057651520455,3227541.80516496,0.555,1.0
2002-02-12,40.76,41.3,40.76,41.1,619200,13.5923841264568,13.77245987298,13.5923841264568,13.7057651520455,1856818.62469399,0.0,1.0
2002-02-13,40.88,41.11,40.75,40.88,543100,13.6324009590175,13.7090998880922,13.5890493904101,13.6324009590175,1628614.65612292,0.0,1.0
2002-02-14,40.58,40.95,40.45,40.95,373200,13.5323588776157,13.6557441113446,13.4890073090083,13.6557441113446,1119129.05480588,0.0,1.0
2002-02-15,40.7,40.85,40.25,40.85,456100,13.5723757101764,13.6223967508773,13.4223125880737,13.6223967508773,1367724.442382,0.0,1.0
2002-02-19,40.22,40.75,40.16,40.5,315700,13.4123083799336,13.5890493904101,13.3922999636532,13.5056809892419,946701.61468975,0.0,1.0
2002-02-20,40.26,40.4,39.3,40.4,465600,13.4256473241205,13.4723336287746,13.1055126636347,13.4723336287746,1396212.45422727,0.0,1.0
2002-02-21,40.03,40.65,40.0,40.15,288200,13.3489483950458,13.5557020299428,13.3389441869056,13.3889652276065,864236.317242907,0.0,1.0
2002-02-22,40.66,40.8,39.75,39.75,406100,13.5590367659895,13.6057230706437,13.2555757857374,13.2555757857374,1217787.53793319,0.0,1.0
2002-02-25,40.25,40.95,40.03,40.95,398600,13.4223125880737,13.6557441113446,13.3489483950458,13.6557441113446,1195297.00226587,0.0,1.0
2002-02-26,40.34,40.55,40.1,40.5,294800,13.4523252124943,13.5223546694755,13.3722915473728,13.5056809892419,884027.988630151,0.0,1.0
2002-02-27,40.58,40.85,40.27,40.5,247400,13.5323588776157,13.6223967508773,13.4289820601672,13.5056809892419,741887.803212686,0.0,1.0
2002-02-28,40.8,40.95,40.5,40.58,381900,13.6057230706437,13.6557441113446,13.5056809892419,13.5323588776157,1145218.07617997,0.0,1.0
2002-03-01,41.37,41.37,40.75,40.81,347300,13.7958030253071,13.7958030253071,13.5890493904101,13.6090578066904,1041461.7383014,0.0,1.0
2002-03-04,41.93,41.95,41.26,41.45,417000,13.9825482439238,13.9892177160172,13.7591209287931,13.8224809136809,1250473.78310303,0.0,1.0
2002-03-05,41.98,41.98,41.44,41.93,454500,13.9992219241574,13.9992219241574,13.8191461776342,13.9825482439238,1362926.46143963,0.0,1.0
2002-03-06,42.5,42.5,41.6,41.98,625200,14.1726281985872,14.1726281985872,13.8725019543818,13.9992219241574,1874811.05322785,0.0,1.0
2002-03-07,42.48,42.62,42.1,42.35,661500,14.1659587264937,14.2126450311479,14.0392387567181,14.1226071578863,1983665.24585769,0.0,1.0
2002-03-08,42.25,42.66,42.1,42.3,431100,14.089259797419,14.2259839753348,14.0392387567181,14.1059334776526,1292755.9901576,0.0,1.0
2002-03-11,42.25,42.45,41.72,42.25,375800,14.089259797419,14.1559545183535,13.9125187869425,14.089259797419,1126925.77383722,0.0,1.0
2002-03-12,41.62,42.3,41.53,42.3,538400,13.8791714264752,14.1059334776526,13.8491588020547,14.1059334776526,1614520.58710473,0.0,1.0
2002-03-13,41.39,41.74,41.25,41.6,459900,13.8024724974005,13.919188259036,13.7557861927464,13.8725019543818,1379119.64712011,0.0,1.0
2002-03-14,41.6,41.75,41.36,41.75,467300,13.8725019543818,13.9225229950827,13.7924682892604,13.9225229950827,1401310.30897853,0.0,1.0
2002-03-15,41.5,41.99,41.38,41.85,669600,13.8391545939145,14.0025566602041,13.7991377613538,13.95587035555,2007955.0243784,0.0,1.0
2002-03-18,41.5,41.7,41.0,41.25,541900,13.8391545939145,13.9058493148491,13.6724177915782,13.7557861927464,1625016.17041615,0.0,1.0
2002-03-19,41.4,41.8,41.38,41.5,424500,13.8058072334473,13.9391966753163,13.7991377613538,13.8391545939145,1272964.31877035,0.0,1.0
2002-03-20,41.58,41.75,40.85,41.3,272300,13.8658324822883,13.9225229950827,13.6223967508773,13.77245987298,816556.381628193,0.0,1.0
2002-03-21,42.21,42.3,41.28,42.3,478400,14.0759208532321,14.1059334776526,13.7657904008865,14.1059334776526,1434596.30176616,0.0,1.0
2002-03-22,41.75,42.4,41.72,42.4,497600,13.9225229950827,14.1392808381199,13.9125187869425,14.1392808381199,1492172.0730745,0.0,1.0
2002-03-25,41.51,41.97,41.33,41.65,448800,13.8424893299613,13.9958871881107,13.7824640811202,13.8891756346154,1345833.65433247,0.0,1.0
2002-03-26,41.73,41.84,41.43,41.55,457100,13.9158535229892,13.9525356195032,13.8158114415874,13.8558282741482,1370723.18047098,0.0,1.0
2002-03-27,42.03,42.13,41.5,42.13,539700,14.015895604391,14.0492429648583,13.8391545939145,14.0492429648583,1618418.9466204,0.0,1.0
2002-03-28,41.91,42.49,41.9,42.05,589800,13.9758787718303,14.1692934625404,13.9725440357836,14.0225650764845,1768655.7248781,0.0,1.0
2002-04-01,41.71,41.95,41.52,41.95,403300,13.9091840508958,13.9892177160172,13.845824066008,13.9892177160172,1209391.07128406,0.0,1.0
2002-04-02,42.22,42.25,41.63,41.7,492600,14.0792555892788,14.089259797419,13.882506162522,13.9058493148491,1477178.38262963,0.0,1.0
2002-04-03,42.5,42.58,42.0,42.15,686400,14.1726281985872,14.199306086961,14.0058913962508,14.0559124369517,2058333.82427319,0.0,1.0
2002-04-04,42.7,42.72,42.42,42.5,694800,14.2393229195217,14.2459923916151,14.1459503102134,14.1726281985872,2083523.22422059,0.0,1.0
2002-04-05,42.27,42.95,42.25,42.65,449900,14.0959292695125,14.3226913206899,14.089259797419,14.2226492392881,1349132.26623034,0.0,1.0
2002-04-08,42.35,42.35,41.9,42.15,299300,14.1226071578863,14.1226071578863,13.9725440357836,14.0559124369517,897522.310030543,0.0,1.0
2002-04-09,42.11,42.35,42.03,42.35,262200,14.0425734927648,14.1226071578863,14.015895604391,14.1226071578863,786269.126929534,0.0,1.0
2002-04-10,42.55,42.62,41.85,41.86,383200,14.1893018788208,14.2126450311479,13.95587035555,13.9592050915967,1149116.43569564,0.0,1.0
2002-04-11,42.09,42.65,42.0,42.56,350000,14.0359040206714,14.2226492392881,14.0058913962508,14.1926366148675,1049558.33114163,0.0,1.0
2002-04-12,42.09,42.1,41.71,41.85,406400,14.0359040206714,14.0392387567181,13.9091840508958,13.95587035555,1218687.15935988,0.0,1.0
2002-04-15,41.58,41.96,41.57,41.85,470300,13.8658324822883,13.9925524520639,13.8624977462416,13.95587035555,1410306.52324546,0.0,1.0
2002-04-16,42.4,42.5,41.75,41.9,576500,14.1392808381199,14.1726281985872,13.9225229950827,13.9725440357836,1728772.50829472,0.0,1.0
2002-04-17,42.51,42.52,42.11,42.4,331400,14.1759629346339,14.1792976706806,14.0425734927648,14.1392808381199,993781.802686678,0.0,1.0
2002-04-18,42.8,42.8,42.38,42.5,424200,14.272670279989,14.272670279989,14.1326113660265,14.1726281985872,1272064.69734366,0.0,1.0
2002-04-19,42.85,42.89,42.3,42.7,389900,14.2893439602226,14.3026829044095,14.1059334776526,14.2393229195217,1169207.98089178,0.0,1.0
2002-04-22,43.1,43.25,42.88,42.95,341400,14.3727123613908,14.4227334020916,14.2993481683628,14.3226913206899,1023769.18357644,0.0,1.0
2002-04-23,43.41,43.91,42.9,42.9,551500,14.4760891788393,14.6428259811756,14.3060176404562,14.3060176404562,1653804.05607031,0.0,1.0
2002-04-24,43.5,43.92,43.2,43.41,581100,14.5061018032598,14.6461607172223,14.406059721858,14.4760891788393,1742566.70350401,0.0,1.0
2002-04-25,43.1,43.4,43.05,43.4,394800,14.3727123613908,14.4727544427925,14.3560386811571,14.4727544427925,1183901.79752776,0.0,1.0
2002-04-26,42.92,43.08,42.44,42.9,533400,14.3126871125497,14.3660428892973,14.1526197823068,14.3060176404562,1599526.89665985,0.0,1.0
2002-04-29,42.89,43.17,42.61,42.67,357200,14.3026829044095,14.3960555137178,14.2093102951012,14.2293187113815,1071149.24538226,0.0,1.0
2002-04-30,43.59,43.6,43.02,43.14,539300,14.5361144276803,14.5394491637271,14.3460344730169,14.3860513055777,1617219.45138481,0.0,1.0
2002-05-01,43.7,43.86,43.26,43.45,714300,14.5727965241943,14.626152300942,14.4260681381384,14.4894281230262,2141998.61695563,0.0,1.0
2002-05-02,43.99,43.99,43.2,43.45,364400,14.6695038695494,14.6695038695494,14.406059721858,14.4894281230262,1092740.15962289,0.0,1.0
2002-05-03,44.08,44.22,43.71,43.99,605500,14.6995164939699,14.7462027986241,14.5761312602411,14.6695038695494,1815735.91287503,0.0,1.0
2002-05-06,44.28,44.49,44.05,44.1,390300,14.7662112149045,14.8362406718857,14.6895122858298,14.7061859660634,1170407.47612737,0.0,1.0
2002-05-07,44.14,44.44,43.85,44.29,431800,14.7195249102503,14.8195669916521,14.6228175648952,14.7695459509512,1294855.10681988,0.0,1.0
2002-05-08,44.69,44.69,43.86,43.9,890900,14.9029353928202,14.9029353928202,14.626152300942,14.6394912451289,2671575.76346881,0.0,1.0
2002-05-09,44.61,45.05,44.35,44.6,565200,14.8762575044464,15.0229858905024,14.7895543672316,14.8729227683997,1694886.76788929,0.0,1.0
2002-05-10,44.13,44.89,44.02,44.4,1946600,14.7161901742036,14.9696301137548,14.6795080776896,14.8062280474652,5837343.56400086,0.0,1.0
2002-05-13,44.15,44.32,43.55,43.8,582900,14.9079374968903,14.96534065373,14.7053381198092,14.7897545269263,1726263.94532229,0.555,1.0
2002-05-14,44.12,44.2,43.65,44.2,543600,14.8978075280363,14.9248207783138,14.739104682656,14.9248207783138,1609876.61807719,0.0,1.0
2002-05-15,43.8,44.18,43.6,44.05,406800,14.7897545269263,14.9180674657444,14.7222214012326,14.8741709340435,1204742.1049187,0.0,1.0
2002-05-16,43.4,43.85,43.27,43.8,479900,14.6546882755389,14.8066378083497,14.6107917438379,14.7897545269263,1421228.45661377,0.0,1.0
2002-05-17,43.38,43.49,42.45,43.25,564200,14.6479349629695,14.685078182101,14.3339059284937,14.6040384312686,1670883.7158189,0.0,1.0
2002-05-20,43.69,44.15,43.3,43.3,387500,14.7526113077948,14.9079374968903,14.620921712692,14.620921712692,1147584.96965583,0.0,1.0
2002-05-21,44.07,44.36,42.4,43.55,602300,14.8809242466128,14.9788472788688,14.3170226470702,14.7053381198092,1783717.23154506,0.0,1.0
2002-05-22,44.75,44.84,44.0,44.07,514600,15.1105368739715,15.1409267805337,14.85728765262,14.8809242466128,1523992.83970295,0.0,1.0
2002-05-23,45.02,45.21,44.65,44.95,637200,15.2017065936581,15.2658630630671,15.0767703111247,15.1780699996652,1887073.91655406,0.0,1.0
2002-05-24,45.08,45.4,44.82,45.05,485100,15.2219665313662,15.3300195324761,15.1341734679643,15.2118365625121,1436628.30652915,0.0,1.0
2002-05-28,45.1,45.23,44.95,45.08,324200,15.2287198439355,15.2726163756365,15.1780699996652,15.2219665313662,960121.41203206,0.0,1.0
2002-05-29,44.75,45.07,44.65,44.95,582600,15.1105368739715,15.2185898750815,15.0767703111247,15.1780699996652,1725375.49244256,0.0,1.0
2002-05-30,44.16,44.75,43.97,44.6,499500,14.911314153175,15.1105368739715,14.847157683766,15.0598870297012,1479274.04475636,0.0,1.0
2002-05-31,43.77,44.16,43.76,44.16,478800,14.7796245580723,14.911314153175,14.7762479017876,14.911314153175,1417970.79605474,0.0,1.0
2002-06-03,42.82,43.8,42.82,43.78,576000,14.4588422110271,14.7897545269263,14.4588422110271,14.7830012143569,1705829.52908841,0.0,1.0
2002-06-04,43.09,43.25,42.55,42.6,727000,14.5500119307136,14.6040384312686,14.3676724913405,14.3845557727639,2153017.4785543,0.0,1.0
2002-06-05,42.72,43.1,42.31,43.1,561400,14.4250756481802,14.5533885869983,14.286632740508,14.5533885869983,1662591.48894138,0.0,1.0
2002-06-06,41.49,42.71,41.47,42.7,855100,14.0097469251638,14.4216989918955,14.0029936125944,14.4183223356108,2532386.85820052,0.0,1.0
2002-06-07,41.16,41.45,40.86,41.25,1151400,13.8983172677691,13.996240300025,13.7970175792285,13.9287071743313,3409882.15241737,0.0,1.0
2002-06-10,41.25,41.47,41.02,41.2,774100,13.9287071743313,14.0029936125944,13.8510440797835,13.9118238929079,2292504.58067247,0.0,1.0
2002-06-11,41.03,41.55,41.03,41.25,750500,13.8544207360682,14.0300068628719,13.8544207360682,13.9287071743313,2222612.95413343,0.0,1.0
2002-06-12,41.27,41.47,40.94,41.3,631700,13.9354604869007,14.0029936125944,13.824030829506,13.9455904557547,1870785.61375894,0.0,1.0
2002-06-13,41.24,41.43,41.02,41.27,1455000,13.9253305180466,13.9894869874556,13.8510440797835,13.9354604869007,4308996.46670772,0.0,1.0
2002-06-14,41.2,41.3,40.63,41.28,626900,13.9118238929079,13.9455904557547,13.7193544846807,13.9388371431853,1856570.3676832,0.0,1.0
2002-06-17,41.36,41.4,41.0,41.35,828000,13.9658503934628,13.9793570186016,13.8442907672141,13.9624737371782,2452129.94806461,0.0,1.0
2002-06-18,41.75,41.9,41.45,41.85,1056500,14.0975399885656,14.1481898328359,13.996240300025,14.1313065514125,3128834.89146166,0.0,1.0
2002-06-19,41.4,41.9,41.27,41.75,721800,13.9793570186016,14.1481898328359,13.9354604869007,14.0975399885656,2137617.62863892,0.0,1.0
2002-06-20,41.08,41.6,40.98,41.26,496900,13.8713040174916,14.0468901442953,13.8375374546448,13.932083830616,1471574.11979867,0.0,1.0
2002-06-21,41.31,41.34,40.51,40.6,1001800,13.9489671120394,13.9590970808935,13.6788346092645,13.7092245158267,2966840.31639024,0.0,1.0
2002-06-24,40.83,41.33,40.64,41.31,687700,13.7868876103745,13.9557204246088,13.7227311409654,13.9489671120394,2036630.1513092,0.0,1.0
2002-06-25,40.89,41.29,40.65,40.83,645300,13.8071475480826,13.94221379947,13.7261077972501,13.7868876103745,1911062.14430686,0.0,1.0
2002-06-26,40.55,40.85,40.1,40.85,998900,13.6923412344032,13.7936409229438,13.5403917015924,13.7936409229438,2958251.93855282,0.0,1.0
2002-06-27,41.0,41.02,40.34,40.6,593100,13.8442907672141,13.8510440797835,13.6214314524248,13.7092245158267,1756471.34323323,0.0,1.0
2002-06-28,41.75,41.92,40.95,41.05,711500,14.0975399885656,14.1549431454053,13.8274074857907,13.8611740486376,2107114.07976807,0.0,1.0
2002-07-01,41.24,41.8,41.15,41.75,462100,13.9253305180466,14.114423269989,13.8949406114844,14.0975399885656,1368513.58574958,0.0,1.0
2002-07-02,40.56,41.3,40.44,41.05,664700,13.6957178906879,13.9455904557547,13.6551980152717,13.8611740486376,1968515.43052964,0.0,1.0
2002-07-03,40.0,40.8,39.99,40.7,465000,13.5066251387455,13.7767576415204,13.5032484824608,13.7429910786735,1377101.963587,0.0,1.0
2002-07-05,40.05,40.15,39.48,40.15,362900,13.5235084201689,13.5572749830158,13.3310390119418,13.5572749830158,1074731.83351769,0.0,1.0
2002-07-08,39.94,40.1,39.68,39.9,587500,13.4863652010374,13.5403917015924,13.3985721376355,13.4728585758986,1739886.8894782,0.0,1.0
2002-07-09,39.0,40.07,39.0,39.9,663200,13.1689595102769,13.5302617327383,13.1689595102769,13.4728585758986,1964073.16613096,0.0,1.0
2002-07-10,37.75,39.4,37.45,39.4,1099100,12.7468774746911,13.3040257616643,12.6455777861505,13.3040257616643,3254995.20038381,0.0,1.0
2002-07-11,38.65,38.76,37.05,37.5,1154100,13.0507765403128,13.0879197594444,12.510511534763,12.6624610675739,3417878.22833498,0.0,1.0
2002-07-12,37.6,38.66,37.37,38.66,1161000,12.6962276304208,13.0541531965975,12.618564535873,13.0541531965975,3438312.64456883,0.0,1.0
2002-07-15,37.58,37.61,35.5,37.61,2286000,12.6894743178514,12.6996042867054,11.9871298106366,12.6996042867054,6770010.94356965,0.0,1.0
2002-07-16,37.15,38.1,37.07,37.55,1665900,12.5442780976099,12.8650604446551,12.5172648473324,12.6793443489973,4933578.8411604,0.0,1.0
2002-07-17,37.05,37.5,36.43,37.17,1213400,12.510511534763,12.6624610675739,12.3011588451125,12.5510314101793,3593495.7475623,0.0,1.0
2002-07-18,36.35,37.05,36.34,37.05,832600,12.274145594835,12.510511534763,12.2707689385503,12.510511534763,2465752.89222051,0.0,1.0
2002-07-19,34.87,35.91,34.55,35.7,1886400,11.7744004647014,12.1255727183088,11.6663474635914,12.0546629363304,5586591.70776456,0.0,1.0
2002-07-22,35.44,35.7,34.53,34.8,1679800,11.9668698729285,12.0546629363304,11.659594151022,11.7507638707086,4974743.82458806,0.0,1.0
2002-07-23,33.58,35.85,33.14,35.44,1935800,11.3388118039768,12.1053127806006,11.1902389274506,11.9668698729285,5732890.28196071,0.0,1.0
2002-07-24,36.76,36.92,32.65,32.7,1902900,12.4125885025071,12.4666150030621,11.024782769501,11.0416660509244,5635456.61614991,0.0,1.0
2002-07-25,39.0,39.0,36.54,36.9,1576000,13.1689595102769,13.1689595102769,12.338302064244,12.4598616904927,4667339.12820024,0.0,1.0
2002-07-26,39.16,39.75,38.35,38.9,1419900,13.2229860108318,13.4222087316283,12.9494768517722,13.13519294743,4205047.47977891,0.0,1.0
2002-07-29,39.88,40.4,39.11,39.3,1212800,13.4661052633293,13.6416913901329,13.2061027294084,13.2702591988174,3591718.84180282,0.0,1.0
2002-07-30,42.1,42.2,39.7,39.88,1417300,14.2157229585296,14.2494895213765,13.4053254502049,13.4661052633293,4197347.55482121,0.0,1.0
2002-07-31,42.85,42.95,41.0,42.0,1590200,14.4689721798811,14.502738742728,13.8442907672141,14.1819563956828,4709392.56450764,0.0,1.0
2002-08-01,41.4,42.9,41.1,42.5,1074100,13.9793570186016,14.4858554613045,13.878057330061,14.3507892099171,3180957.46040602,0.0,1.0
2002-08-02,41.14,42.0,40.58,41.4,1165900,13.8915639551997,14.1819563956828,13.7024712032573,13.9793570186016,3452824.0416045,0.0,1.0
2002-08-05,41.28,42.35,41.04,41.39,927400,13.9388371431853,14.3001393656468,13.8577973923529,13.9759803623169,2746504.00221633,0.0,1.0
2002-08-06,42.89,43.0,41.6,41.6,903100,14.4824788050199,14.5196220241514,14.0468901442953,14.0468901442953,2674539.31895789,0.0,1.0
2002-08-07,43.19,43.47,42.8,43.3,971600,14.5837784935604,14.6783248695317,14.4520888984577,14.620921712692,2877402.72649707,0.0,1.0
2002-08-08,43.44,43.63,42.54,43.02,771800,14.6681949006776,14.7323513700866,14.3642958350558,14.5263753367208,2285693.10859451,0.0,1.0
2002-08-09,43.11,43.8,42.8,43.3,2028800,14.556765243283,14.7897545269263,14.4520888984577,14.620921712692,6008310.67467807,0.0,1.0
2002-08-12,43.15,43.15,42.14,42.3,1115800,14.7576762922218,14.7576762922218,14.4122474844548,14.4669688797447,3262489.91010707,0.555,1.0
2002-08-13,42.08,42.8,42.0,42.65,832800,14.3917269612212,14.6379732400253,14.3643662635763,14.5866719319411,2435025.62926794,0.0,1.0
2002-08-14,42.8,42.89,41.82,42.08,810600,14.6379732400253,14.6687540248758,14.3028046938752,14.3917269612212,2370115.00370389,0.0,1.0
2002-08-15,42.23,43.2,42.05,42.81,812300,14.4430282693054,14.7747767282499,14.3814666996043,14.6413933272309,2375085.63719302,0.0,1.0
2002-08-16,41.98,42.29,41.73,42.1,674500,14.357526089165,14.463548792539,14.2720239090247,14.3985671356324,1972171.93436747,0.0,1.0
2002-08-19,42.04,42.3,41.71,41.9,691600,14.3780466123987,14.4669688797447,14.2651837346135,14.3301653915201,2022170.65946411,0.0,1.0
2002-08-20,41.83,42.18,41.4,41.9,988100,14.3062247810808,14.4259278332773,14.1591610312395,14.3301653915201,2889107.61801112,0.0,1.0
2002-08-21,42.55,42.68,41.64,41.83,1135100,14.552471059885,14.596932193558,14.2412431241742,14.3062247810808,3318921.21971907,0.0,1.0
2002-08-22,42.99,43.07,42.6,42.63,789200,14.702954896932,14.7303155945769,14.5695714959131,14.5798317575299,2307543.49978177,0.0,1.0
2002-08-23,42.1,43.0,42.06,43.0,499500,14.3985671356324,14.7063749841376,14.3848867868099,14.7063749841376,1460489.07519133,0.0,1.0
2002-08-26,42.53,42.61,42.0,42.11,584800,14.5456308854738,14.5729915831187,14.3643662635763,14.401987222838,1709897.92026404,0.0,1.0
2002-08-27,41.79,42.69,41.78,42.55,855800,14.2925444322584,14.6003522807636,14.2891243450528,14.552471059885,2502275.37647395,0.0,1.0
2002-08-28,41.4,41.79,41.27,41.78,520000,14.1591610312395,14.2925444322584,14.1146998975665,14.2891243450528,1520429.06726624,0.0,1.0
2002-08-29,40.95,41.39,40.7,41.3,834100,14.0052571069868,14.1557409440338,13.9197549268465,14.1249601591833,2438826.70193612,0.0,1.0
2002-08-30,40.69,41.19,40.5,40.7,1283900,13.9163348396409,14.0873391999216,13.8513531827342,13.9197549268465,3753997.84512141,0.0,1.0
2002-09-03,40.18,40.8,39.99,40.75,1139700,13.7419103921546,13.9539557989026,13.676928735248,13.9368553628746,3332371.16916028,0.0,1.0
2002-09-04,40.15,40.36,39.28,40.18,672400,13.7316501305378,13.8034719618557,13.4341025436494,13.7419103921546,1966031.74005735,0.0,1.0
2002-09-05,40.0,40.35,39.75,40.14,524000,13.6803488224536,13.80005187465,13.5948466423132,13.7282300433322,1532124.67547599,0.0,1.0
2002-09-06,40.11,40.45,39.91,40.2,546500,13.7179697817153,13.8342527467062,13.6495680376031,13.7487505665658,1597912.47165578,0.0,1.0
2002-09-09,39.98,40.44,39.2,40.0,959500,13.6735086480423,13.8308326595006,13.4067418460045,13.6803488224536,2805484.01931148,0.0,1.0
2002-09-10,39.9,40.21,39.6,39.98,1393900,13.6461479503974,13.7521706537715,13.543545334229,13.6735086480423,4075627.07088929,0.0,1.0
2002-09-11,39.95,40.31,39.65,40.3,419300,13.6632483864255,13.7863715258276,13.5606457702571,13.782951438622,1225992.13058603,0.0,1.0
2002-09-12,39.19,40.05,39.13,39.95,665100,13.4033217587989,13.6974492584816,13.3828012355652,13.6632483864255,1944687.25507458,0.0,1.0
2002-09-13,39.65,39.96,38.96,39.0,1143600,13.5606457702571,13.6666684736311,13.3246597530698,13.3383401018922,3343774.38716477,0.0,1.0
2002-09-16,39.78,39.83,39.04,39.2,1212700,13.6051069039301,13.6222073399581,13.3520204507147,13.4067418460045,3545816.01898803,0.0,1.0
2002-09-17,39.47,40.0,39.35,39.85,1101000,13.4990842005561,13.6803488224536,13.4580431540887,13.6290475143694,3219216.15973103,0.0,1.0
2002-09-18,40.21,40.63,39.15,39.42,1043200,13.7521706537715,13.8958143164072,13.3896414099764,13.481983764528,3050214.62110028,0.0,1.0
2002-09-19,40.07,40.51,39.5,40.05,839000,13.7042894328929,13.8547732699399,13.5093444621729,13.6974492584816,2453153.82199304,0.0,1.0
2002-09-20,39.68,39.9,38.24,39.89,2022900,13.5709060318739,13.6461479503974,13.0784134742656,13.6427278631918,5914761.46187097,0.0,1.0
2002-09-23,39.16,39.56,38.55,39.3,759100,13.3930614971821,13.5298649854066,13.1844361776396,13.4409427180606,2219534.04800347,0.0,1.0
2002-09-24,38.5,39.1,38.06,39.1,1157800,13.1673357416116,13.3725409739484,13.0168519045646,13.3725409739484,3385293.79630934,0.0,1.0
2002-09-25,39.4,39.99,38.5,38.65,689700,13.4751435901168,13.676928735248,13.1673357416116,13.2186370496958,2016615.24556448,0.0,1.0
2002-09-26,40.89,40.9,39.5,39.5,1290700,13.9847365837532,13.9881566709588,13.5093444621729,13.5093444621729,3773880.37907796,0.0,1.0
2002-09-27,40.51,40.92,39.96,40.75,1722100,13.8547732699399,13.99499684537,13.6666684736311,13.9368553628746,5035251.72449846,0.0,1.0
2002-09-30,40.22,40.68,39.53,40.51,1346400,13.7555907409771,13.9129147524353,13.5196047237897,13.8547732699399,3936741.7233986,0.0,1.0
2002-10-01,41.61,41.63,39.85,40.3,964300,14.2309828625573,14.2378230369686,13.6290475143694,13.782951438622,2819518.74916317,0.0,1.0
2002-10-02,41.15,41.95,40.9,41.35,1040300,14.0736588510991,14.3472658275482,13.9881566709588,14.1420605952114,3041735.30514823,0.0,1.0
2002-10-03,42.21,42.35,41.45,41.92,1264200,14.4361880948941,14.4840693157727,14.1762614672675,14.3370055659313,3696396.97468845,0.0,1.0
2002-10-04,41.93,42.14,41.34,41.7,1293500,14.340425653137,14.4122474844548,14.1386405080058,14.2617636474079,3782067.30482478,0.0,1.0
2002-10-07,42.85,43.77,42.04,42.3,1076500,14.6550736760534,14.9697216989698,14.3780466123987,14.4669688797447,3147580.55944637,0.0,1.0
2002-10-08,43.87,44.45,41.19,43.0,2367900,15.003922571026,15.2022876289515,14.0873391999216,14.7063749841376,6923507.66996104,0.0,1.0
2002-10-09,40.92,43.51,40.8,43.5,2080900,13.99499684537,14.8807994316239,13.9539557989026,14.8773793444183,6084347.78091219,0.0,1.0
2002-10-10,42.49,42.71,39.94,40.72,1848300,14.5319505366513,14.6071924551748,13.6598282992199,13.9265951012577,5404248.16351578,0.0,1.0
2002-10-11,42.0,42.9,41.64,42.75,1196900,14.3643662635763,14.6721741120815,14.2412431241742,14.6208728039973,3499618.36655955,0.0,1.0
2002-10-14,42.37,42.5,40.4,41.0,977400,14.490909490184,14.5353706238569,13.8171523106781,14.0223575430149,2857821.86605005,0.0,1.0
2002-10-15,41.98,42.5,41.6,42.45,1558000,14.357526089165,14.5353706238569,14.2275627753517,14.5182701878289,4555439.39769388,0.0,1.0
2002-10-16,40.29,41.98,40.29,41.98,1570700,13.7795313514164,14.357526089165,13.7795313514164,14.357526089165,4592572.95375979,0.0,1.0
2002-10-17,41.61,41.61,39.51,40.75,1752400,14.2309828625573,14.2309828625573,13.5127645493785,13.9368553628746,5123845.95668727,0.0,1.0
2002-10-18,42.1,42.32,40.75,41.1,1253800,14.3985671356324,14.4738090541559,13.9368553628746,14.0565584150711,3665988.39334312,0.0,1.0
2002-10-21,43.95,43.95,41.9,41.95,1132400,15.0312832686709,15.0312832686709,14.3301653915201,14.3472658275482,3311026.68417749,0.0,1.0
2002-10-22,42.97,44.35,42.4,43.89,1254000,14.6961147225208,15.1680867568954,14.5011697518008,15.0107627454372,3666573.17375359,0.0,1.0
2002-10-23,43.83,43.96,42.73,42.73,638100,14.9902422222035,15.0347033558765,14.614032629586,14.614032629586,1865741.89965883,0.0,1.0
2002-10-24,43.95,44.5,43.38,44.05,1028500,15.0312832686709,15.2193880649796,14.8363382979509,15.065484140727,3007233.26092949,0.0,1.0
2002-10-25,43.85,44.25,43.33,43.96,854500,14.9970823966147,15.1338858848393,14.8192378619228,15.0347033558765,2498474.30380579,0.0,1.0
2002-10-28,44.3,45.16,44.09,44.35,1206000,15.1509863208673,15.4451138205501,15.0791644895495,15.1680867568954,3526225.87523673,0.0,1.0
2002-10-29,43.74,44.7,43.11,44.15,952000,14.959461437353,15.2877898090919,14.7439959433993,15.0996850127831,2783554.7539182,0.0,1.0
2002-10-30,43.81,44.39,43.38,44.0,1153200,14.9834020477923,15.1817671057179,14.8363382979509,15.0483837046989,3371843.84686814,0.0,1.0
2002-10-31,42.57,43.8,42.48,43.2,1402300,14.5593112342962,14.9799819605867,14.5285304494457,14.7747767282499,4100187.84812973,0.0,1.0
2002-11-01,42.69,42.92,42.35,42.57,958700,14.6003522807636,14.6790142864927,14.4840693157727,14.5593112342962,2803144.89766952,0.0,1.0
2002-11-04,43.85,44.06,42.7,43.0,1787000,14.9970823966147,15.0689042279326,14.6037723679692,14.7063749841376,5225012.96770152,0.0,1.0
2002-11-05,43.33,43.86,42.65,43.86,1191300,14.8192378619228,15.0005024838203,14.5866719319411,15.0005024838203,3483244.51506593,0.0,1.0
2002-11-06,43.91,43.94,43.25,43.58,748400,15.0176029198484,15.0278631814653,14.7918771642779,14.9047400420632,2188248.29604242,0.0,1.0
2002-11-07,42.5,43.8,42.02,43.8,2104800,14.5353706238569,14.9799819605867,14.3712064379875,14.9799819605867,6154229.03996539,0.0,1.0
2002-11-08,40.58,42.51,40.5,42.51,1298500,14.0685287202907,14.737633215859,14.04079381892,14.737633215859,3745461.3092556,0.555,1.0
2002-11-11,40.79,41.0,40.07,40.59,662100,14.1413328363888,14.2141369524869,13.8917187240524,14.071995582962,1909795.86666009,0.0,1.0
2002-11-12,39.45,41.29,39.35,41.0,1291700,13.6767732384295,14.3146759699557,13.6421046117161,14.2141369524869,3725847.03362761,0.0,1.0
2002-11-13,40.31,40.45,39.46,39.46,1315200,13.9749234281646,14.0234595055633,13.6802401011008,13.6802401011008,3793631.66263608,0.0,1.0
2002-11-14,40.91,41.02,40.45,40.5,564300,14.1829351884449,14.2210706778296,14.0234595055633,14.04079381892,1627696.4318929,0.0,1.0
2002-11-15,41.27,41.31,40.69,40.91,731100,14.307742244613,14.3216096952984,14.1066642096754,14.1829351884449,2108823.07523818,0.0,1.0
2002-11-18,40.9,41.78,40.74,41.7,617200,14.1794683257735,14.4845522408513,14.1239985230321,14.4568173394806,1780283.95846943,0.0,1.0
2002-11-19,40.48,40.9,40.3,40.9,597500,14.0338600935773,14.1794683257735,13.9714565654932,14.1794683257735,1723460.24819424,0.0,1.0
2002-11-20,40.69,40.75,40.03,40.5,885400,14.1066642096754,14.1274653857034,13.8778512733671,14.04079381892,2553894.06485554,0.0,1.0
2002-11-21,40.23,40.67,40.02,40.1,878800,13.9471885267939,14.0997304843327,13.8743844106958,13.9021193120665,2534856.67968719,0.0,1.0
2002-11-22,40.68,41.0,39.55,40.23,1046200,14.1031973470041,14.2141369524869,13.7114418651429,13.9471885267939,3017713.9944114,0.0,1.0
2002-11-25,40.41,40.69,39.75,40.69,1414800,14.0095920548779,14.1066642096754,13.7807791185696,14.1066642096754,4080923.11154011,0.0,1.0
2002-11-26,39.68,40.41,39.65,40.41,911200,13.7565110798703,14.0095920548779,13.7461104918562,14.0095920548779,2628312.93414994,0.0,1.0
2002-11-27,40.02,40.4,39.65,40.4,696200,13.8743844106958,14.0061251922066,13.7461104918562,14.0061251922066,2008155.69002983,0.0,1.0
2002-11-29,39.75,39.94,39.45,39.8,395600,13.7807791185696,13.846649509325,13.6767732384295,13.7981134319263,1141089.32918099,0.0,1.0
2002-12-02,39.18,39.8,39.02,39.5,747500,13.5831679463033,13.7981134319263,13.5276981435619,13.6941075517862,2156128.0929292,0.0,1.0
2002-12-03,40.2,40.2,39.2,39.2,863200,13.9367879387798,13.9367879387798,13.590101671646,13.590101671646,2489859.22383477,0.0,1.0
2002-12-04,39.78,40.58,39.78,40.43,920900,13.7911797065836,14.0685287202907,13.7911797065836,14.0165257802206,2656292.12144281,0.0,1.0
2002-12-05,39.62,40.4,39.49,39.95,598200,13.7357099038422,14.0061251922066,13.6906406891148,13.8501163719964,1725479.36480301,0.0,1.0
2002-12-06,39.82,40.14,39.52,39.62,790400,13.805047157269,13.9159867627518,13.7010412771288,13.7357099038422,2279871.09652339,0.0,1.0
2002-12-09,40.52,40.98,40.0,40.0,973100,14.0477275442627,14.2072032271442,13.8674506853531,13.8674506853531,2806860.53141056,0.0,1.0
2002-12-10,41.08,41.08,40.22,40.42,578100,14.2418718538576,14.2418718538576,13.9437216641225,14.0130589175493,1667501.87360852,0.0,1.0
2002-12-11,41.38,41.49,40.75,41.02,582500,14.3458777339978,14.3840132233825,14.1274653857034,14.2210706778296,1680193.46372074,0.0,1.0
2002-12-12,41.76,41.95,41.22,41.5,556400,14.4776185155086,14.543488906264,14.2904079312563,14.3874800860538,1604909.25873686,0.0,1.0
2002-12-13,42.33,42.47,41.76,41.77,1086200,14.6752296877749,14.7237657651736,14.4776185155086,14.48108537818,3133092.08634072,0.0,1.0
2002-12-16,42.4,42.7,41.86,42.7,823500,14.6994977264743,14.8035036066144,14.512287142222,14.8035036066144,2375346.4675949,0.0,1.0
2002-12-17,42.85,42.96,42.55,42.55,648800,14.8555065466845,14.8936420360692,14.7515006665443,14.7515006665443,1871432.65109359,0.0,1.0
2002-12-18,43.1,43.1,42.74,43.0,845500,14.9421781134679,14.9421781134679,14.8173710572998,14.9075094867546,2438804.41815604,0.0,1.0
2002-12-19,42.94,43.1,42.65,42.9,587600,14.8867083107265,14.9421781134679,14.7861692932577,14.8728408600412,1694904.17044174,0.0,1.0
2002-12-20,43.23,43.35,43.0,43.25,1197200,14.9872473281953,15.0288496802514,14.9075094867546,14.994181053538,3453266.2914446,0.0,1.0
2002-12-23,42.62,43.35,42.5,43.3,555800,14.7757687052437,15.0288496802514,14.7341663531876,15.0115153668947,1603178.58735792,0.0,1.0
2002-12-24,42.9,43.03,42.63,42.87,204900,14.8728408600412,14.9179100747686,14.779235567915,14.8624402720272,591024.275907948,0.0,1.0
2002-12-26,42.87,43.29,42.77,42.82,285100,14.8624402720272,15.0080485042234,14.8277716453138,14.8451059586705,822357.350226237,0.0,1.0
2002-12-27,42.51,43.17,42.3,42.75,263500,14.737633215859,14.9664461521673,14.6648290997609,14.8208379199711,760053.180584405,0.0,1.0
2002-12-30,43.0,43.19,42.42,42.51,394700,14.9075094867546,14.97337987751,14.7064314518169,14.737633215859,1138493.32211258,0.0,1.0
2002-12-31,42.82,42.97,42.53,42.75,656700,14.8451059586705,14.8971088987405,14.7445669412017,14.8208379199711,1894219.82424963,0.0,1.0
2003-01-02,43.25,43.25,42.87,42.95,678600,14.994181053538,14.994181053538,14.8624402720272,14.8901751733979,1957389.32958094,0.0,1.0
2003-01-03,43.84,43.84,43.26,43.27,650000,15.198725951147,15.198725951147,14.9976479162094,15.0011147788807,1874893.99385147,0.0,1.0
2003-01-06,45.99,46.02,43.88,43.97,1449200,15.9441014254847,15.9545020134987,15.2125934018323,15.2437951658744,4180148.27059932,0.0,1.0
2003-01-07,44.6,46.0,44.15,46.0,1338500,15.4622075141687,15.947568288156,15.3061986939585,15.947568288156,3860839.40118492,0.0,1.0
2003-01-08,44.36,44.76,44.21,44.6,607200,15.3790028100566,15.5176773169101,15.3269998699865,15.4622075141687,1751439.4354871,0.0,1.0
2003-01-09,44.02,44.6,43.83,44.6,900800,15.2611294792311,15.4622075141687,15.1952590884756,15.4622075141687,2598314.63024831,0.0,1.0
2003-01-10,43.87,44.02,43.25,44.02,923500,15.209126539161,15.2611294792311,14.994181053538,15.2611294792311,2663791.69741821,0.0,1.0
2003-01-13,42.45,43.88,42.43,43.88,1872000,14.716832039831,15.2125934018323,14.7098983144883,15.2125934018323,5399694.70229223,0.0,1.0
2003-01-14,42.02,42.45,41.45,42.45,1998900,14.5677569449634,14.716832039831,14.3701457726971,14.716832039831,5765731.69893802,0.0,1.0
2003-01-15,41.16,41.75,40.96,41.5,1661700,14.2696067552283,14.4741516528373,14.2002695018016,14.3874800860538,4793094.38397384,0.0,1.0
2003-01-16,41.72,42.3,40.35,41.25,3224000,14.4637510648233,14.6648290997609,13.9887908788499,14.3008085192704,9299474.20950329,0.0,1.0
2003-01-17,41.61,41.69,41.3,41.4,950300,14.4256155754385,14.4533504768092,14.3181428326271,14.3528114593404,2741095.01901086,0.0,1.0
2003-01-21,41.25,41.97,40.91,41.5,1348600,14.3008085192704,14.5504226316067,14.1829351884449,14.3874800860538,3889972.36939706,0.0,1.0
2003-01-22,40.81,41.25,40.28,41.0,1095400,14.1482665617315,14.3008085192704,13.9645228401505,14.2141369524869,3159629.04748446,0.0,1.0
2003-01-23,41.32,41.49,40.9,40.9,763400,14.3250765579697,14.3840132233825,14.1794683257735,14.1794683257735,2201990.88447111,0.0,1.0
2003-01-24,40.44,40.89,40.3,40.85,825000,14.019992642892,14.1760014631022,13.9714565654932,14.1621340124168,2379673.14604225,0.0,1.0
2003-01-27,39.16,40.12,39.09,40.03,1262900,13.5762342209607,13.9090530374091,13.5519661822613,13.8778512733671,3642774.80743849,0.0,1.0
2003-01-28,40.05,40.16,39.3,39.38,1815300,13.8847849987098,13.9229204880945,13.6247702983594,13.6525051997301,5236146.25698242,0.0,1.0
2003-01-29,40.05,40.16,39.3,39.38,835200,13.8847849987098,13.9229204880945,13.6247702983594,13.6525051997301,2409094.55948423,0.0,1.0
2003-01-30,39.8,40.0,39.51,39.9,887200,13.7981134319263,13.8674506853531,13.6975744144575,13.8327820586397,2559086.07899235,0.0,1.0
2003-01-31,39.92,40.18,39.56,39.8,885700,13.8397157839824,13.9298542134372,13.7149087278142,13.7981134319263,2554759.400545,0.0,1.0
2003-02-03,40.18,40.18,39.7,39.91,933700,13.9298542134372,13.9298542134372,13.7634448052129,13.836248921311,2693213.11086018,0.0,1.0
2003-02-04,39.91,40.09,39.8,40.05,722800,13.836248921311,13.8986524493951,13.7981134319263,13.8847849987098,2084882.12116284,0.0,1.0
2003-02-05,39.47,40.15,39.47,40.0,685800,13.6837069637721,13.9194536254232,13.6837069637721,13.8674506853531,1978157.38612822,0.0,1.0
2003-02-06,39.94,39.98,39.3,39.3,762400,13.846649509325,13.8605169600104,13.6247702983594,13.6247702983594,2199106.43217288,0.0,1.0
2003-02-07,39.21,40.04,39.17,39.94,1140800,13.5935685343174,13.8813181360384,13.579701083632,13.846649509325,3290583.18182424,0.0,1.0
2003-02-10,38.81,39.05,38.55,38.75,880700,13.6490383370588,13.7334436243789,13.5575992757953,13.6279370152287,2504203.31132027,0.56,1.0
2003-02-11,37.8,39.05,37.64,39.05,809500,13.2938327529199,13.7334436243789,13.2375625613732,13.7334436243789,2301751.53913224,0.0,1.0
2003-02-12,37.0,37.98,36.73,37.95,1059600,13.0124817951861,13.35713671841,12.917525846951,13.346586057495,3012891.8231804,0.0,1.0
2003-02-13,38.14,38.39,36.55,37.01,1069500,13.4134069099567,13.5013290842485,12.8542218814609,13.0159986821578,3041041.71847059,0.0,1.0
2003-02-14,39.03,39.05,38.2,38.2,1101700,13.7264098504356,13.7334436243789,13.4345082317868,13.4345082317868,3132599.96375785,0.0,1.0
2003-02-18,39.24,39.4,38.9,39.2,671900,13.8002644768407,13.8565346683874,13.6806903198038,13.786196928954,1910496.42883626,0.0,1.0
2003-02-19,38.84,39.42,38.64,39.24,669000,13.6595889979738,13.8635684423308,13.5892512585403,13.8002644768407,1902250.49991287,0.0,1.0
2003-02-20,38.77,39.39,38.64,39.05,640100,13.6349707891721,13.8530177814157,13.5892512585403,13.7334436243789,1820075.55305565,0.0,1.0
2003-02-21,39.31,39.51,38.7,39.0,874200,13.8248826856424,13.8952204250758,13.6103525803704,13.7158591895205,2485721.05683681,0.0,1.0
2003-02-24,39.21,39.68,39.04,39.32,956400,13.7897138159256,13.9550075035942,13.7299267374072,13.828399572614,2719450.49045841,0.0,1.0
2003-02-25,39.29,39.74,38.88,39.2,732500,13.817848911699,13.9761088254243,13.6736565458605,13.786196928954,2082807.90909743,0.0,1.0
2003-02-26,38.54,39.33,38.51,39.3,463600,13.5540823888236,13.8319164595857,13.5435317279086,13.8213657986707,1318211.25823559,0.0,1.0
2003-02-27,38.81,39.34,38.72,38.72,598500,13.6490383370588,13.8354333465574,13.6173863543137,13.6173863543137,1701789.12436151,0.0,1.0
2003-02-28,39.0,39.23,38.88,39.05,665400,13.7158591895205,13.796747589869,13.6736565458605,13.7334436243789,1892014.17435281,0.0,1.0
2003-03-03,39.1,39.71,39.04,39.25,457600,13.7510280592373,13.9655581645092,13.7299267374072,13.8037813638123,1301150.71563547,0.0,1.0
2003-03-04,38.8,39.24,38.7,39.11,590500,13.6455214500871,13.8002644768407,13.6103525803704,13.7545449462089,1679041.73422803,0.0,1.0
2003-03-05,39.03,39.17,38.65,38.9,802100,13.7264098504356,13.775646268039,13.592768145512,13.6806903198038,2280710.20325876,0.0,1.0
2003-03-06,39.15,39.25,38.71,38.95,574400,13.7686124940956,13.8037813638123,13.613869467342,13.6982747546622,1633262.61158439,0.0,1.0
2003-03-07,39.23,39.3,38.83,39.05,500900,13.796747589869,13.8213657986707,13.6560721110021,13.7334436243789,1424270.96473297,0.0,1.0
2003-03-10,38.25,39.0,38.25,39.0,746100,13.4520926666451,13.7158591895205,13.4520926666451,13.7158591895205,2121478.47232436,0.0,1.0
2003-03-11,38.06,38.82,38.0,38.3,832900,13.3852718141834,13.6525552240304,13.3641704923533,13.4696771015035,2368287.65527269,0.0,1.0
2003-03-12,38.23,38.25,37.63,38.06,1276900,13.4450588927018,13.4520926666451,13.2340456744015,13.3852718141834,3630767.80768123,0.0,1.0
2003-03-13,38.0,38.58,37.96,38.48,960100,13.3641704923533,13.5681499367103,13.3501029444667,13.5329810669936,2729971.15839515,0.0,1.0
2003-03-14,38.0,38.25,37.85,38.1,943300,13.3641704923533,13.4520926666451,13.3114171877783,13.3993393620701,2682201.63911483,0.0,1.0
2003-03-17,38.73,38.73,37.86,37.99,985200,13.6209032412854,13.6209032412854,13.3149340747499,13.3606536053817,2801341.09493895,0.0,1.0
2003-03-18,39.0,39.13,38.58,38.9,1171800,13.7158591895205,13.7615787201523,13.5681499367103,13.6806903198038,3331923.96980256,0.0,1.0
2003-03-19,38.89,39.13,38.66,38.99,815800,13.6771734328321,13.7615787201523,13.5962850324837,13.7123423025489,2319665.10886237,0.0,1.0
2003-03-20,38.62,38.95,38.5,38.8,802000,13.582217484597,13.6982747546622,13.5400148409369,13.6455214500871,2280425.8608821,0.0,1.0
2003-03-21,39.5,39.5,38.46,38.75,943800,13.8917035381041,13.8917035381041,13.5259472930503,13.6279370152287,2683623.35099817,0.0,1.0
2003-03-24,38.76,39.5,38.69,39.5,778900,13.6314539022004,13.8917035381041,13.6068356933987,13.8917035381041,2214742.77187165,0.0,1.0
2003-03-25,39.19,39.44,38.73,38.77,826700,13.7826800419823,13.8706022162741,13.6209032412854,13.6349707891721,2350658.42791924,0.0,1.0
2003-03-26,38.85,39.3,38.85,39.19,877500,13.6631058849455,13.8213657986707,13.6631058849455,13.7826800419823,2495104.35526688,0.0,1.0
2003-03-27,38.56,38.85,38.18,38.85,1628300,13.561116162767,13.6631058849455,13.4274744578434,13.6631058849455,4629946.91929465,0.0,1.0
2003-03-28,38.46,38.6,38.15,38.31,983100,13.5259472930503,13.5751837106537,13.4169237969284,13.4731939884752,2795369.90502891,0.0,1.0
2003-03-31,38.47,38.71,38.13,38.46,1098900,13.5294641800219,13.613869467342,13.4098900229851,13.5259472930503,3124638.37721115,0.0,1.0
2003-04-01,38.91,38.99,38.38,38.46,1389200,13.6842072067755,13.7123423025489,13.4978121972769,13.5259472930503,3950084.29668006,0.0,1.0
2003-04-02,39.0,39.2,38.89,38.91,1073900,13.7158591895205,13.786196928954,13.6771734328321,13.6842072067755,3053552.783044,0.0,1.0
2003-04-03,39.0,39.21,38.77,39.0,738400,13.7158591895205,13.7897138159256,13.6349707891721,13.7158591895205,2099584.10932088,0.0,1.0
2003-04-04,39.34,39.35,38.91,39.1,532000,13.8354333465574,13.8389502335291,13.6842072067755,13.7510280592373,1512701.4438769,0.0,1.0
2003-04-07,39.02,39.92,38.93,39.51,683100,13.7228929634639,14.0394127909144,13.6912409807188,13.8952204250758,1942342.77502314,0.0,1.0
2003-04-08,39.05,39.41,38.9,39.02,642300,13.7334436243789,13.8600515553591,13.6806903198038,13.7228929634639,1826331.08534236,0.0,1.0
2003-04-09,38.98,39.37,38.91,39.23,631500,13.7088254155772,13.8459840074724,13.6842072067755,13.796747589869,1795622.10866215,0.0,1.0
2003-04-10,39.35,39.39,38.88,38.91,521000,13.8389502335291,13.8530177814157,13.6736565458605,13.6842072067755,1481423.78244335,0.0,1.0
2003-04-11,39.5,39.72,39.3,39.48,793900,13.8917035381041,13.9690750514809,13.8213657986707,13.8846697641608,2257394.12837195,0.0,1.0
2003-04-14,39.53,39.72,39.44,39.51,719900,13.9022541990191,13.9690750514809,13.8706022162741,13.8952204250758,2046980.76963719,0.0,1.0
2003-04-15,39.89,39.95,39.5,39.55,448200,14.0288621299993,14.0499634518294,13.8917035381041,13.9092879729625,1274422.53222863,0.0,1.0
2003-04-16,39.3,39.9,39.07,39.9,831100,13.8213657986707,14.032379016971,13.7404773983222,14.032379016971,2363169.49249266,0.0,1.0
2003-04-17,39.09,39.4,39.0,39.3,807200,13.7475111722656,13.8565346683874,13.7158591895205,13.8213657986707,2295211.66446886,0.0,1.0
2003-04-21,38.51,39.1,38.2,39.1,1280800,13.5435317279086,13.7510280592373,13.4345082317868,13.7510280592373,3641857.16037131,0.0,1.0
2003-04-22,38.94,39.08,38.36,38.51,881200,13.6947578676905,13.7439942852939,13.4907784233335,13.5435317279086,2505625.02320362,0.0,1.0
2003-04-23,39.0,39.05,38.55,38.97,645100,13.7158591895205,13.7334436243789,13.5575992757953,13.7053085286055,1834292.67188908,0.0,1.0
2003-04-24,39.24,39.48,38.91,38.91,621700,13.8002644768407,13.8846697641608,13.6842072067755,13.6842072067755,1767756.55574862,0.0,1.0
2003-04-25,38.91,39.43,38.8,39.17,742900,13.6842072067755,13.8670853293024,13.6455214500871,13.775646268039,2112379.51627096,0.0,1.0
2003-04-28,39.3,39.4,38.94,38.95,1060800,13.8213657986707,13.8565346683874,13.6947578676905,13.6982747546622,3016303.93170041,0.0,1.0
2003-04-29,38.95,39.42,38.94,39.31,1082900,13.6982747546622,13.8635684423308,13.6947578676905,13.8248826856424,3079143.59694416,0.0,1.0
2003-04-30,38.87,39.15,38.799,39.15,766300,13.6701396588888,13.7686124940956,13.6451697613899,13.7686124940956,2178915.63241141,0.0,1.0
2003-05-01,38.86,38.99,38.41,38.87,856200,13.6666227719171,13.7123423025489,13.5083628581919,13.6701396588888,2434539.42903648,0.0,1.0
2003-05-02,38.67,38.98,38.51,38.75,941900,13.5998019194554,13.7088254155772,13.5435317279086,13.6279370152287,2678220.84584145,0.0,1.0
2003-05-05,38.8,38.95,38.63,38.85,556900,13.6455214500871,13.6982747546622,13.5857343715687,13.6631058849455,1583502.69566738,0.0,1.0
2003-05-06,38.81,39.04,38.68,38.97,572500,13.6490383370588,13.7299267374072,13.603318806427,13.7053085286055,1627860.10642768,0.0,1.0
2003-05-07,38.92,39.09,38.65,38.81,606100,13.6877240937472,13.7475111722656,13.592768145512,13.6490383370588,1723399.14498832,0.0,1.0
2003-05-08,39.1,39.22,38.82,38.92,758100,13.7510280592373,13.7932307028973,13.6525552240304,13.6877240937472,2155599.55752458,0.0,1.0
2003-05-09,39.49,39.5,38.95,39.25,2129300,13.8881866511325,13.8917035381041,13.6982747546622,13.8037813638123,6054502.22640429,0.0,1.0
2003-05-12,38.72,39.16,38.72,39.15,798300,13.8143320247273,13.9713130704629,13.8143320247273,13.9677453194234,2237544.01911519,0.56,1.0
2003-05-13,39.0,39.04,38.72,38.72,833600,13.9142290538318,13.9285000579896,13.8143320247273,13.8143320247273,2336485.90045649,0.0,1.0
2003-05-14,39.11,39.24,39.03,39.2,724700,13.9534743152657,13.9998550787784,13.9249323069501,13.9855840746207,2031251.59796163,0.0,1.0
2003-05-15,39.56,39.59,38.95,39.13,985500,14.1140231120407,14.124726365159,13.8963902986346,13.9606098173446,2762244.30770137,0.0,1.0
2003-05-16,40.55,40.59,39.57,39.57,1677300,14.4672304649456,14.4815014691034,14.1175908630801,14.1175908630801,4701280.95109846,0.0,1.0
2003-05-19,40.3,40.5,39.88,39.88,3030800,14.3780366889595,14.4493917097484,14.2281911453029,14.2281911453029,8494987.36456758,0.0,1.0
2003-05-20,40.25,40.45,40.02,40.45,1478200,14.3601979337623,14.4315529545512,14.2781396598551,14.4315529545512,4143226.31724422,0.0,1.0
2003-05-21,40.62,40.68,40.0,40.3,1396600,14.4922047222217,14.5136112284584,14.2710041577762,14.3780366889595,3914510.80683486,0.0,1.0
2003-05-22,41.41,41.46,40.6,40.62,1612900,14.7740570543378,14.791895809535,14.4850692201428,14.4922047222217,4520775.0825891,0.0,1.0
2003-05-23,43.02,43.56,41.7,41.7,2938400,15.3484649716883,15.5411235278183,14.8775218344817,14.8775218344817,8236000.68366284,0.0,1.0
2003-05-27,43.94,44.26,43.05,43.05,2765600,15.6766980673171,15.7908661005794,15.3591682248066,15.3591682248066,7751661.95573715,0.0,1.0
2003-05-28,43.83,44.14,43.55,44.0,2154600,15.6374528058833,15.748053088106,15.5375557767788,15.6981045735538,6039098.51382382,0.0,1.0
2003-05-29,42.73,43.91,42.4,43.7,1752900,15.2450001915444,15.6659948141988,15.1272644072428,15.5910720423705,4913179.14456596,0.0,1.0
2003-05-30,42.99,42.99,42.46,42.6,1836800,15.33776171857,15.33776171857,15.1486709134794,15.1986194280316,5148341.29313636,0.0,1.0
2003-06-02,43.02,43.2,42.6,42.98,1326600,15.3484649716883,15.4126844903983,15.1986194280316,15.3341939675305,3718308.77584642,0.0,1.0
2003-06-03,43.29,43.45,42.69,43.1,1107500,15.4447942497533,15.5018782663844,15.2307291873866,15.3770069800038,3104196.41885264,0.0,1.0
2003-06-04,43.6,43.75,43.03,43.2,718800,15.555394531976,15.6089107975677,15.3520327227277,15.4126844903983,2014714.56963547,0.0,1.0
2003-06-05,42.8,43.6,42.8,43.6,1133400,15.2699744488205,15.555394531976,15.2699744488205,15.555394531976,3176791.17031836,0.0,1.0
2003-06-06,42.72,43.18,42.43,43.05,998000,15.241432440505,15.4055489883194,15.1379676603611,15.3591682248066,2797280.38466359,0.0,1.0
2003-06-09,42.62,42.72,42.42,42.6,860100,15.2057549301105,15.241432440505,15.1343999093216,15.1986194280316,2410762.3836164,0.0,1.0
2003-06-10,42.26,42.8,42.25,42.62,855800,15.0773158926905,15.2699744488205,15.0737481416511,15.2057549301105,2398709.9731414,0.0,1.0
2003-06-11,42.31,42.39,41.97,42.23,982400,15.0951546478878,15.1236966562033,14.9738511125467,15.0666126395722,2753555.36061474,0.0,1.0
2003-06-12,43.17,43.3,42.15,42.5,984000,15.40198123728,15.4483620007927,15.0380706312567,15.1629419176372,2758039.9784659,0.0,1.0
2003-06-13,42.34,43.3,42.25,43.2,922300,15.1058579010061,15.4483620007927,15.0737481416511,15.4126844903983,2585101.9025804,0.0,1.0
2003-06-16,43.22,43.22,42.7,42.8,1101500,15.4198199924772,15.4198199924772,15.2342969384261,15.2699744488205,3087379.10191077,0.0,1.0
2003-06-17,42.74,43.9,42.725,43.9,1162600,15.2485679425839,15.6624270631594,15.2432163160247,15.6624270631594,3258635.4461021,0.0,1.0
2003-06-18,43.42,43.42,42.45,42.45,965100,15.4911750132661,15.4911750132661,15.14510316244,15.14510316244,2705065.43009903,0.0,1.0
2003-06-19,43.79,43.99,43.28,43.7,1117000,15.6231818017255,15.6945368225144,15.4412264987138,15.5910720423705,3130823.83734392,0.0,1.0
2003-06-20,43.59,44.2,43.43,44.02,1702300,15.5518267809366,15.7694595943427,15.4947427643055,15.7052400756327,4771353.10502289,0.0,1.0
2003-06-23,43.45,43.72,43.03,43.2,839100,15.5018782663844,15.5982075444494,15.3520327227277,15.4126844903983,2351901.77431986,0.0,1.0
2003-06-24,43.42,43.73,43.31,43.7,640300,15.4911750132661,15.6017752954888,15.4519297518322,15.5910720423705,1794688.00631272,0.0,1.0
2003-06-25,43.47,44.15,43.42,43.7,981100,15.5090137684633,15.7516208391455,15.4911750132661,15.5910720423705,2749911.60861067,0.0,1.0
2003-06-26,43.63,43.83,43.41,43.72,671500,15.5660977850944,15.6374528058833,15.4876072622266,15.5982075444494,1882138.05441043,0.0,1.0
2003-06-27,43.16,43.73,43.15,43.7,594500,15.3984134862405,15.6017752954888,15.3948457352011,15.5910720423705,1666315.82032316,0.0,1.0
2003-06-30,43.28,43.44,42.98,43.0,594100,15.4412264987138,15.4983105153449,15.3341939675305,15.3413294696094,1665194.66586037,0.0,1.0
2003-07-01,43.41,43.45,42.68,43.28,1090500,15.4876072622266,15.5018782663844,15.2271614363472,15.4412264987138,3056547.35418402,0.0,1.0
2003-07-02,43.51,43.78,43.31,43.7,1113000,15.523284772621,15.619614050686,15.4519297518322,15.5910720423705,3119612.29271603,0.0,1.0
2003-07-03,43.3,43.58,43.2,43.5,543400,15.4483620007927,15.5482590298972,15.4126844903983,15.5197170215816,1523088.33770161,0.0,1.0
2003-07-07,42.95,43.45,42.9,43.2,741300,15.3234907144122,15.5018782663844,15.305651959215,15.4126844903983,2077779.50816746,0.0,1.0
2003-07-08,41.9,42.728,41.82,42.65,1550400,14.9488768552706,15.2442866413365,14.920334846955,15.2164581832289,4345594.69777799,0.0,1.0
2003-07-09,41.55,42.08,41.45,41.95,1065200,14.82400556889,15.0130963739805,14.7883280584956,14.9667156104678,2985634.33441249,0.0,1.0
2003-07-10,40.65,41.4,40.62,41.4,1368500,14.50290797534,14.7704893032984,14.4922047222217,14.7704893032984,3835749.7058238,0.0,1.0
2003-07-11,40.95,40.96,40.51,40.78,1587300,14.6099405065234,14.6135082575628,14.4529594607878,14.5492887388528,4449021.19697046,0.0,1.0
2003-07-14,41.02,41.47,40.89,41.3,1055500,14.6349147637995,14.7954635605745,14.5885340002867,14.7348117929039,2958446.33868981,0.0,1.0
2003-07-15,40.65,41.2,40.52,41.0,978200,14.50290797534,14.6991342825095,14.4565272118273,14.6277792617206,2741783.23875545,0.0,1.0
2003-07-16,40.37,40.76,40.01,40.76,927600,14.4030109462356,14.5421532367739,14.2745719088156,14.5421532367739,2599957.19921238,0.0,1.0
2003-07-17,39.95,40.28,39.52,40.12,1173900,14.253165402579,14.3709011868806,14.0997521078829,14.3138171702495,3290308.05967594,0.0,1.0
2003-07-18,40.77,40.87,40.1,40.3,892600,14.5457209878134,14.5813984982078,14.3066816681706,14.3780366889595,2501856.18371816,0.0,1.0
2003-07-21,40.2,40.76,39.97,40.75,636100,14.3423591785651,14.5421532367739,14.2603009046579,14.5385854857345,1782915.88445342,0.0,1.0
2003-07-22,40.68,40.78,39.88,40.2,1137800,14.5136112284584,14.5492887388528,14.2281911453029,14.3423591785651,3189123.86940906,0.0,1.0
2003-07-23,40.45,40.8,40.27,40.68,707400,14.4315529545512,14.5564242409317,14.3673334358412,14.5136112284584,1982761.66744592,0.0,1.0
2003-07-24,40.47,40.81,40.18,40.46,780500,14.4386884566301,14.5599919919712,14.3352236764862,14.4351207055906,2187652.64552097,0.0,1.0
2003-07-25,40.44,40.6,40.2,40.53,540600,14.4279852035117,14.4850692201428,14.3423591785651,14.4600949628667,1515240.25646207,0.0,1.0
2003-07-28,39.9,40.41,39.89,40.38,723400,14.2353266473817,14.4172819503934,14.2317588963423,14.4065786972751,2027607.84595757,0.0,1.0
2003-07-29,39.9,40.37,39.8,40.1,667500,14.2353266473817,14.4030109462356,14.1996491369873,14.3066816681706,1870926.50978252,0.0,1.0
2003-07-30,39.9,40.24,39.82,40.2,770300,14.2353266473817,14.3566301827228,14.2067846390662,14.3423591785651,2159063.20671982,0.0,1.0
2003-07-31,39.71,40.0,39.59,39.91,856400,14.1675393776323,14.2710041577762,14.124726365159,14.2388943984212,2400391.70483558,0.0,1.0
2003-08-01,39.26,39.7,39.25,39.7,667500,14.0069905808573,14.1639716265929,14.0034228298179,14.1639716265929,1870926.50978252,0.0,1.0
2003-08-04,39.4,39.46,38.75,39.26,1358600,14.0569390954095,14.0783456016462,13.8250352778457,14.0069905808573,3808001.13286972,0.0,1.0
2003-08-05,39.09,39.4,39.0,39.39,942900,13.9463388131868,14.0569390954095,13.9142290538318,14.0533713443701,2642841.35741413,0.0,1.0
2003-08-06,39.5,39.59,38.55,39.05,1429800,14.092616605804,14.124726365159,13.7536802570568,13.932067809029,4007566.6272465,0.0,1.0
2003-08-07,40.12,40.15,39.4,39.62,1173100,14.3138171702495,14.3245204233678,14.0569390954095,14.1354296182773,3288065.75075037,0.0,1.0
2003-08-08,40.68,40.69,40.13,40.2,3224300,14.5136112284584,14.5171789794978,14.317384921289,14.3423591785651,9037345.83594272,0.0,1.0
2003-08-11,39.94,40.31,39.511,40.19,849100,14.4493917097484,14.5832493695533,14.2941891798665,14.5398360744814,2347022.95302302,0.56,1.0
2003-08-12,40.02,40.04,39.67,39.93,762100,14.478333906463,14.4855694556416,14.3517117958367,14.4457739351591,2106543.62560221,0.0,1.0
2003-08-13,39.67,40.14,39.53,40.1,813400,14.3517117958367,14.5217472015348,14.3010629515862,14.5072761031775,2248343.50487449,0.0,1.0
2003-08-14,39.5,39.75,39.3,39.75,687300,14.2902096278183,14.3806539925513,14.2178541360318,14.3806539925513,1899786.68662433,0.0,1.0
2003-08-15,39.31,39.75,39.06,39.6,1030600,14.2214719106212,14.3806539925513,14.1310275458881,14.3263873737115,2848712.58436641,0.0,1.0
2003-08-18,39.49,39.74,39.26,39.31,1173600,14.2865918532289,14.377036217962,14.2033830376746,14.2214719106212,3243983.20300062,0.0,1.0
2003-08-19,39.8,39.85,39.55,39.75,669400,14.3987428654979,14.4168317384445,14.3082985007649,14.3806539925513,1850308.75604005,0.0,1.0
2003-08-20,39.83,39.94,39.6,39.6,1313900,14.4095961892659,14.4493917097484,14.3263873737115,14.3263873737115,3631790.67009414,0.0,1.0
2003-08-21,39.71,40.09,39.71,40.0,1165300,14.366182894194,14.5036583285882,14.366182894194,14.4710983572843,3221040.92233862,0.0,1.0
2003-08-22,39.54,40.0,39.51,39.63,1028400,14.3046807261755,14.4710983572843,14.2938274024076,14.3372406974794,2842631.4979259,0.0,1.0
2003-08-25,39.81,39.85,39.4,39.46,423200,14.4023606400872,14.4168317384445,14.2540318819251,14.275738529461,1169779.90074119,0.0,1.0
2003-08-26,39.94,39.98,39.56,39.65,535900,14.4493917097484,14.4638628081057,14.3119162753542,14.3444762466581,1481297.37430813,0.0,1.0
2003-08-27,39.52,39.9,39.51,39.8,564300,14.2974451769969,14.4349206113911,14.2938274024076,14.3987428654979,1559798.67199492,0.0,1.0
2003-08-28,39.35,39.56,39.18,39.54,732300,14.2359430089784,14.3119162753542,14.17444084096,14.3046807261755,2024172.5456351,0.0,1.0
2003-08-29,39.53,39.54,39.14,39.35,422900,14.3010629515862,14.3046807261755,14.1599697426027,14.2359430089784,1168950.66168112,0.0,1.0
2003-09-02,39.68,39.79,39.05,39.25,1725400,14.355329570426,14.3951250909086,14.1274097712988,14.1997652630852,4769230.24749256,0.0,1.0
2003-09-03,39.86,39.93,39.45,39.9,861700,14.4204495130338,14.4457739351591,14.2721207548717,14.4349206113911,2381850.99354604,0.0,1.0
2003-09-04,39.76,39.97,39.61,39.92,768000,14.3842717671406,14.4602450335164,14.3300051483008,14.4421561605697,2122851.99378363,0.0,1.0
2003-09-05,39.43,39.79,39.35,39.7,676600,14.264885205693,14.3951250909086,14.2359430089784,14.3625651196047,1870210.49348178,0.0,1.0
2003-09-08,40.04,40.07,39.37,39.5,567700,14.4855694556416,14.4964227794096,14.2431785581571,14.2902096278183,1569196.71467574,0.0,1.0
2003-09-09,39.81,40.0,39.72,40.0,457700,14.4023606400872,14.4710983572843,14.3698006687833,14.4710983572843,1265142.39264944,0.0,1.0
2003-09-10,40.28,40.28,39.74,39.82,843300,14.5723960457853,14.5723960457853,14.377036217962,14.4059784146765,2330990.99786163,0.0,1.0
2003-09-11,40.0,40.64,39.91,40.29,727700,14.4710983572843,14.7026359310009,14.4385383859804,14.5760138203746,2011457.546714,0.0,1.0
2003-09-12,40.34,40.39,39.86,40.0,595100,14.5941026933212,14.6121915662678,14.4204495130338,14.4710983572843,1644933.88216229,0.0,1.0
2003-09-15,40.19,40.53,39.86,40.52,546500,14.5398360744814,14.6628404105183,14.4204495130338,14.659222635929,1510597.15443067,0.0,1.0
2003-09-16,40.53,40.75,40.2,40.39,589700,14.6628404105183,14.7424314514834,14.5434538490707,14.6121915662678,1630007.579081,0.0,1.0
2003-09-17,40.2,40.43,40.04,40.42,423900,14.5434538490707,14.6266626646251,14.4855694556416,14.6230448900358,1171714.79188136,0.0,1.0
2003-09-18,40.61,40.84,40.24,40.33,511500,14.6917826072329,14.7749914227873,14.557924947428,14.5904849187319,1413852.5974223,0.0,1.0
2003-09-19,41.02,41.03,40.52,40.61,1113100,14.8401113653951,14.8437291399844,14.659222635929,14.6917826072329,3076753.32588613,0.0,1.0
2003-09-22,40.89,40.9,40.63,40.8,768400,14.7930802957339,14.7966980703232,14.6990181564115,14.76052032443,2123957.64586372,0.0,1.0
2003-09-23,40.89,41.0,40.74,40.8,744600,14.7930802957339,14.8328758162164,14.7388136768941,14.76052032443,2058171.34709803,0.0,1.0
2003-09-24,40.58,41.0,40.54,40.93,974100,14.6809292834649,14.8328758162164,14.6664581851077,14.8075513940912,2692539.22805291,0.0,1.0
2003-09-25,40.69,40.73,40.2,40.58,807500,14.7207248039475,14.7351959023048,14.5434538490707,14.6809292834649,2232035.13669307,0.0,1.0
2003-09-26,41.07,41.08,40.34,40.57,651900,14.8582002383417,14.861818012931,14.5941026933212,14.6773115088756,1801936.47753587,0.0,1.0
2003-09-29,41.16,41.25,40.7,41.02,518100,14.8907602096456,14.9233201809495,14.7243425785368,14.8401113653951,1432095.85674387,0.0,1.0
2003-09-30,40.76,41.18,40.5,41.16,733400,14.7460492260727,14.8979957588242,14.6519870867504,14.8907602096456,2027213.08885536,0.0,1.0
2003-10-01,41.27,41.28,40.66,40.8,851300,14.9305557301281,14.9341735047174,14.7098714801795,14.76052032443,2353104.03946354,0.0,1.0
2003-10-02,41.22,41.33,40.94,41.21,657500,14.9124668571815,14.952262377664,14.8111691686805,14.9088490825922,1817415.60665721,0.0,1.0
2003-10-03,41.08,41.43,41.02,41.22,1087900,14.861818012931,14.9884401235572,14.8401113653951,14.9124668571815,3007097.24484011,0.0,1.0
2003-10-06,41.02,41.2,40.94,41.08,450700,14.8401113653951,14.9052313080028,14.8111691686805,14.861818012931,1245793.48124776,0.0,1.0
2003-10-07,40.99,41.23,40.58,41.0,1080300,14.8292580416271,14.9160846317708,14.6809292834649,14.8328758162164,2986089.8553183,0.0,1.0
2003-10-08,40.87,41.0,40.6,40.99,521500,14.7858447465553,14.8328758162164,14.6881648326436,14.8292580416271,1441493.89942469,0.0,1.0
2003-10-09,40.73,41.05,40.44,40.95,886700,14.7351959023048,14.850964689163,14.6302804392144,14.8147869432698,2450954.248552,0.0,1.0
2003-10-10,40.62,40.85,40.34,40.73,474900,14.6954003818222,14.7786091973766,14.5941026933212,14.7351959023048,1312685.43209355,0.0,1.0
2003-10-13,40.6,40.9,40.57,40.72,551300,14.6881648326436,14.7966980703232,14.6773115088756,14.7315781277154,1523864.97939181,0.0,1.0
2003-10-14,40.75,40.88,40.5,40.75,714900,14.7424314514834,14.7894625211446,14.6519870867504,14.7424314514834,1976076.68015093,0.0,1.0
2003-10-15,40.45,40.64,40.16,40.64,1263400,14.6338982138038,14.7026359310009,14.5289827507135,14.7026359310009,3492202.09498207,0.0,1.0
2003-10-16,40.45,40.61,40.05,40.45,911000,14.6338982138038,14.6917826072329,14.4891872302309,14.6338982138038,2518122.61241781,0.0,1.0
2003-10-17,40.47,40.58,40.15,40.53,1153200,14.6411337629824,14.6809292834649,14.5253649761241,14.6628404105183,3187594.94691573,0.0,1.0
2003-10-20,40.41,40.67,40.2,40.65,1020400,14.6194271154465,14.7134892547688,14.5434538490707,14.7062537055902,2820518.45632397,0.0,1.0
2003-10-21,40.5,40.66,40.25,40.46,555600,14.6519870867504,14.7098714801795,14.5615427220173,14.6375159883931,1535750.73925284,0.0,1.0
2003-10-22,40.46,40.76,40.39,40.48,581900,14.6375159883931,14.7460492260727,14.6121915662678,14.6447515375717,1608447.36351913,0.0,1.0
2003-10-23,40.52,40.66,40.31,40.4,573000,14.659222635929,14.7098714801795,14.5832493695533,14.6158093408572,1583846.60473701,0.0,1.0
2003-10-24,40.79,40.83,40.29,40.3,536400,14.7569025498407,14.771373648198,14.5760138203746,14.5796315949639,1482679.43940825,0.0,1.0
2003-10-27,40.58,41.12,40.53,40.79,542800,14.6809292834649,14.8762891112883,14.6628404105183,14.7569025498407,1500369.87268979,0.0,1.0
2003-10-28,40.81,40.83,40.5,40.58,532000,14.7641380990193,14.771373648198,14.6519870867504,14.6809292834649,1470517.2665272,0.0,1.0
2003-10-29,40.64,40.92,40.59,40.65,423800,14.7026359310009,14.8039336195019,14.6845470580543,14.7062537055902,1171438.37886133,0.0,1.0
2003-10-30,40.75,40.83,40.45,40.64,413800,14.7424314514834,14.771373648198,14.6338982138038,14.7026359310009,1143797.07685894,0.0,1.0
2003-10-31,40.47,41.0,40.47,40.9,618700,14.6411337629824,14.8328758162164,14.6411337629824,14.7966980703232,1710167.35488793,0.0,1.0
2003-11-03,41.1,41.1,40.61,40.67,638100,14.8690535621096,14.8690535621096,14.6917826072329,14.7134892547688,1763791.48077257,0.0,1.0
2003-11-04,40.82,41.15,40.75,41.1,642700,14.7677558736086,14.8871424350562,14.7424314514834,14.8690535621096,1776506.47969367,0.0,1.0
2003-11-05,41.04,41.07,40.8,40.88,541900,14.8473469145737,14.8582002383417,14.76052032443,14.7894625211446,1497882.15550957,0.0,1.0
2003-11-06,41.31,41.31,40.98,41.2,2389200,14.9450268284854,14.9450268284854,14.8256402670378,14.9052313080028,6604059.87441125,0.0,1.0
2003-11-07,40.4,40.83,40.4,40.75,1084800,14.8184047178591,14.9761253621334,14.8184047178591,14.9467819864545,2957532.93518709,0.56,1.0
2003-11-10,39.97,40.6,39.9,40.4,1327800,14.6606840735849,14.8917631570565,14.6350086198658,14.8184047178591,3620033.3990979,0.0,1.0
2003-11-11,39.78,39.97,39.75,39.97,731000,14.5909935563474,14.6606840735849,14.5799897904678,14.6606840735849,1992954.07044779,0.0,1.0
2003-11-12,39.69,39.88,39.56,39.78,971600,14.5579822587086,14.6276727759461,14.5102992732304,14.5909935563474,2648911.31990023,0.0,1.0
2003-11-13,39.65,39.78,39.52,39.56,889900,14.5433105708692,14.5909935563474,14.4956275853909,14.5102992732304,2426169.39437959,0.0,1.0
2003-11-14,39.5,39.87,39.5,39.65,732900,14.4882917414712,14.6240048539862,14.4882917414712,14.5433105708692,1998134.11522733,0.0,1.0
2003-11-17,39.11,39.55,39.01,39.49,1090500,14.3452427850364,14.5066313512705,14.3085635654377,14.4846238195113,2973073.06952573,0.0,1.0
2003-11-18,39.01,39.46,38.8,39.3,1024200,14.3085635654377,14.4736200536317,14.2315372042806,14.4149333022739,2792316.77011303,0.0,1.0
2003-11-19,39.3,39.4,39.01,39.18,824200,14.4149333022739,14.4516125218725,14.3085635654377,14.3709182387555,2247048.89858148,0.0,1.0
2003-11-20,39.29,39.74,39.07,39.2,932900,14.411265380314,14.576321868508,14.3305710971969,14.3782540826752,2543401.98675887,0.0,1.0
2003-11-21,39.4,39.62,39.25,39.5,710900,14.4516125218725,14.5323068049896,14.3965936924745,14.4882917414712,1938154.64935887,0.0,1.0
2003-11-24,39.63,39.75,39.5,39.65,729000,14.5359747269494,14.5799897904678,14.4882917414712,14.5433105708692,1987501.39173247,0.0,1.0
2003-11-25,39.98,40.15,39.51,39.68,674400,14.6643519955448,14.7267066688625,14.4919596634311,14.5543143367488,1838643.26280435,0.0,1.0
2003-11-26,40.18,40.18,39.88,39.99,494700,14.7377104347421,14.7377104347421,14.6276727759461,14.6680199175046,1348720.08023327,0.0,1.0
2003-11-28,40.3,40.31,40.08,40.08,261500,14.7817254982605,14.7853934202203,14.7010312151434,14.7010312151434,712937.742027489,0.0,1.0
2003-12-01,40.67,40.72,40.05,40.05,765700,14.9174386107755,14.9357782205749,14.6900274492638,14.6900274492638,2087558.04615851,0.0,1.0
2003-12-02,40.65,40.71,40.48,40.7,479300,14.9101027668558,14.932110298615,14.8477480935381,14.9284423766551,1306734.45412534,0.0,1.0
2003-12-03,40.66,40.93,40.54,40.65,616000,14.9137706888157,15.012804581732,14.8697556252973,14.9101027668558,1679425.04431714,0.0,1.0
2003-12-04,40.88,40.9,40.56,40.61,412800,14.9944649719327,15.0018008158524,14.877091469217,14.8954310790163,1125432.8868411,0.0,1.0
2003-12-05,41.05,41.31,40.83,40.83,632800,15.0568196452504,15.152185616207,14.9761253621334,14.9761253621334,1725227.5455258,0.0,1.0
2003-12-08,41.21,41.4,40.93,41.05,420700,15.1155063966083,15.1851969138458,15.012804581732,15.0568196452504,1146970.9677666,0.0,1.0
2003-12-09,40.79,41.3,40.78,41.21,684500,14.9614536742939,15.1485176942471,14.9577857523341,15.1155063966083,1866179.2903167,0.0,1.0
2003-12-10,40.85,41.08,40.85,40.93,517100,14.9834612060531,15.06782341113,14.9834612060531,15.012804581732,1409790.0818448,0.0,1.0
2003-12-11,41.15,41.17,40.89,40.95,858100,15.0934988648491,15.1008347087688,14.9981328938926,15.0201404256518,2339471.80280608,0.0,1.0
2003-12-12,41.45,41.45,41.05,41.25,1062500,15.2035365236451,15.2035365236451,15.0568196452504,15.1301780844478,2896735.56751131,0.0,1.0
2003-12-15,41.45,41.75,41.34,41.75,981700,15.2035365236451,15.3135741824411,15.1631893820866,15.3135741824411,2676447.34741257,0.0,1.0
2003-12-16,41.55,41.55,41.16,41.55,861000,15.2402157432437,15.2402157432437,15.097166786809,15.2402157432437,2347378.18694329,0.0,1.0
2003-12-17,41.78,41.78,41.27,41.55,790800,15.3245779483207,15.3245779483207,15.1375139283675,15.2402157432437,2155989.16403571,0.0,1.0
2003-12-18,42.3,42.3,41.5,41.7,797900,15.5153098902337,15.5153098902337,15.2218761334444,15.2952345726417,2175346.17347508,0.0,1.0
2003-12-19,42.38,42.45,42.1,42.3,874900,15.5446532659126,15.5703287196317,15.4419514510364,15.5153098902337,2385274.30401473,0.0,1.0
2003-12-22,42.65,42.65,42.03,42.24,850000,15.643687158829,15.643687158829,15.4162759973173,15.4933023584745,2317388.45400905,0.0,1.0
2003-12-23,42.99,42.99,42.69,42.8,799900,15.7683965054645,15.7683965054645,15.6583588466685,15.698705988227,2180798.85219039,0.0,1.0
2003-12-24,42.83,43.02,42.78,42.99,294800,15.7097097541066,15.7794002713441,15.6913701443073,15.7683965054645,803724.842637492,0.0,1.0
2003-12-26,42.85,42.98,42.78,42.98,158500,15.7170455980263,15.7647285835046,15.6913701443073,15.7647285835046,432124.788188747,0.0,1.0
2003-12-29,43.41,43.48,42.88,42.92,909300,15.9224492277788,15.9481246814979,15.7280493639059,15.7427210517454,2479060.37791816,0.0,1.0
2003-12-30,43.29,43.47,43.27,43.41,817600,15.8784341642604,15.944456759538,15.8710983203407,15.9224492277788,2229055.05882095,0.0,1.0
2003-12-31,43.01,43.33,43.0,43.23,642900,15.7757323493842,15.8931058520999,15.7720644274243,15.8564266325013,1752763.57303814,0.0,1.0
2004-01-02,42.98,43.19,42.87,43.06,1145200,15.7647285835046,15.8417549446618,15.7243814419461,15.7940719591835,3122203.8323896,0.0,1.0
2004-01-05,42.7,43.08,42.29,42.98,1703000,15.6620267686283,15.8014078031033,15.5116419682738,15.7647285835046,4642955.92609109,0.0,1.0
2004-01-06,42.68,42.71,42.31,42.57,888400,15.6546909247086,15.6656946905882,15.5189778121936,15.6143437831501,2422079.88534311,0.0,1.0
2004-01-07,42.9,42.9,42.6,42.68,1064900,15.7353852078257,15.7353852078257,15.6253475490297,15.6546909247086,2903278.78196969,0.0,1.0
2004-01-08,42.83,43.15,42.61,42.9,911700,15.7097097541066,15.8270832568223,15.6290154709896,15.7353852078257,2485603.59237653,0.0,1.0
2004-01-09,42.88,42.98,42.57,42.83,807800,15.7280493639059,15.7647285835046,15.6143437831501,15.7097097541066,2202336.9331159,0.0,1.0
2004-01-12,42.79,42.92,42.52,42.78,908000,15.6950380662671,15.7427210517454,15.5960041733508,15.6913701443073,2475516.1367532,0.0,1.0
2004-01-13,43.02,43.15,42.79,42.79,860800,15.7794002713441,15.8270832568223,15.6950380662671,15.6950380662671,2346832.91907175,0.0,1.0
2004-01-14,43.06,43.19,42.96,43.03,451900,15.7940719591835,15.8417549446618,15.7573927395849,15.7830681933039,1232032.75572552,0.0,1.0
2004-01-15,42.85,43.18,42.72,43.15,593700,15.7170455980263,15.8380870227019,15.6693626125481,15.8270832568223,1618627.67664138,0.0,1.0
2004-01-16,42.84,43.03,42.75,42.85,508500,15.7133776760665,15.7830681933039,15.6803663784277,15.7170455980263,1386343.56336894,0.0,1.0
2004-01-20,43.17,43.17,42.7,42.8,407100,15.8344191007421,15.8344191007421,15.6620267686283,15.698705988227,1109892.75250245,0.0,1.0
2004-01-21,43.89,43.89,42.88,43.17,793300,16.0985094818524,16.0985094818524,15.7280493639059,15.8344191007421,2162805.01242986,0.0,1.0
2004-01-22,43.36,44.1,43.16,43.39,839000,15.9041096179795,16.1755358430096,15.8307511787822,15.9151133838591,2287398.72107482,0.0,1.0
2004-01-23,43.25,43.32,42.75,43.3,1426800,15.863762476421,15.88943793014,15.6803663784277,15.8821020862203,3889940.99550601,0.0,1.0
2004-01-26,42.64,43.25,42.48,43.25,1014000,15.6400192368692,15.863762476421,15.5813324855113,15.863762476421,2764508.1086649,0.0,1.0
2004-01-27,42.28,42.65,42.21,42.65,1434000,15.507974046314,15.643687158829,15.4822985925949,15.643687158829,3909570.63888114,0.0,1.0
2004-01-28,43.4,43.52,42.35,42.45,2564500,15.918781305819,15.9627963693374,15.533649500033,15.5703287196317,6991697.28271318,0.0,1.0
2004-01-29,43.79,43.95,43.0,43.4,1572700,16.0618302622538,16.1205170136116,15.7720644274243,15.918781305819,4287713.90778826,0.0,1.0
2004-01-30,43.83,43.86,43.49,43.8,1023300,16.0765019500932,16.0875057159728,15.9517926034578,16.0654981842136,2789863.06469113,0.0,1.0
2004-02-02,44.08,44.12,43.77,43.84,1303500,16.1681999990899,16.1828716869293,16.054494418334,16.0801698720531,3553783.35270681,0.0,1.0
2004-02-03,44.47,44.49,43.95,44.08,1011700,16.3112489555247,16.3185847994444,16.1205170136116,16.1681999990899,2758237.52814229,0.0,1.0
2004-02-04,43.85,44.45,43.75,44.45,1629800,16.083837794013,16.3039131116049,16.0471585744143,16.3039131116049,4443387.88511052,0.0,1.0
2004-02-05,43.57,44.3,43.54,44.25,1304700,15.9811359791367,16.2488942822069,15.9701322132571,16.2305546724076,3557054.95993601,0.0,1.0
2004-02-06,43.43,43.79,43.4,43.65,1102900,15.9297850716986,16.0618302622538,15.918781305819,16.0104793548156,3006879.67756068,0.0,1.0
2004-02-09,42.96,43.77,42.45,42.5,1179900,15.9646303303173,16.2656394217409,15.7751060875691,15.7936868956817,3175050.2799768,0.565,1.0
2004-02-10,43.16,43.2,42.9,42.97,1212900,16.0389535627676,16.0538182092576,15.9423333605822,15.9683464919398,3263851.58452737,0.0,1.0
2004-02-11,43.63,43.63,42.9,43.2,1274900,16.2136131590257,16.2136131590257,15.9423333605822,16.0538182092576,3430690.39913757,0.0,1.0
2004-02-12,43.48,43.59,43.29,43.45,773600,16.157870734688,16.1987485125356,16.0872636638602,16.1467222498205,2081717.85455551,0.0,1.0
2004-02-13,43.34,43.63,43.17,43.53,752000,16.1058444719728,16.2136131590257,16.0426697243901,16.1764515428006,2023593.36430422,0.0,1.0
2004-02-17,43.48,43.49,43.18,43.37,592700,16.157870734688,16.1615868963105,16.0463858860126,16.1169929568403,1594925.24870095,0.0,1.0
2004-02-18,43.82,43.82,43.44,43.56,1069700,16.2842202298534,16.2842202298534,16.1430060881979,16.1876000276681,2878507.74175031,0.0,1.0
2004-02-19,44.14,44.2,43.94,44.0,1370300,16.4031374017739,16.425434371509,16.3288141693236,16.3511111390587,3687406.89774743,0.0,1.0
2004-02-20,43.57,44.14,43.44,44.14,720300,16.1913161892906,16.4031374017739,16.1430060881979,16.4031374017739,1938290.29296321,0.0,1.0
2004-02-23,43.55,43.77,43.29,43.57,553500,16.1838838660456,16.2656394217409,16.0872636638602,16.1913161892906,1489440.06268934,0.0,1.0
2004-02-24,43.65,43.65,43.1,43.55,841100,16.2210454822707,16.2210454822707,16.0166565930325,16.1838838660456,2263356.8865908,0.0,1.0
2004-02-25,43.51,43.78,43.5,43.65,716100,16.1690192195555,16.2693555833634,16.165303057933,16.2210454822707,1926988.30874768,0.0,1.0
2004-02-26,43.63,43.72,43.32,43.55,667000,16.2136131590257,16.2470586136283,16.0984121487278,16.1838838660456,1794862.7313709,0.0,1.0
2004-02-27,44.17,44.22,42.94,42.94,1507100,16.4142858866414,16.432866694754,15.9571980070723,15.9571980070723,4055528.66933896,0.0,1.0
2004-03-01,44.47,44.63,44.02,44.17,746000,16.5257707353168,16.585229321277,16.3585434623037,16.4142858866414,2007447.67256775,0.0,1.0
2004-03-02,44.55,44.95,44.25,44.55,988400,16.5555000282969,16.7041464931975,16.4440151796215,16.5555000282969,2659733.61872114,0.0,1.0
2004-03-03,44.64,44.78,44.22,44.63,855400,16.5889454828995,16.6409717456147,16.432866694754,16.585229321277,2301837.45189606,0.0,1.0
2004-03-04,44.72,44.86,44.47,44.56,692800,16.6186747758796,16.6707010385948,16.5257707353168,16.5592161899194,1864289.20583772,0.0,1.0
2004-03-05,44.9,44.9925,44.64,44.77,1009700,16.6855656850849,16.7199401800931,16.5889454828995,16.6372555839922,2717050.8243856,0.0,1.0
2004-03-08,44.69,45.01,44.65,44.91,625000,16.6075262910121,16.7264434629325,16.5926616445221,16.6892818467074,1681842.88921561,0.0,1.0
2004-03-09,44.46,44.64,44.22,44.64,1005200,16.5220545736943,16.5889454828995,16.432866694754,16.5889454828995,2704941.55558325,0.0,1.0
2004-03-10,44.33,44.9,44.23,44.65,1056500,16.4737444726016,16.6855656850849,16.4365828563765,16.5926616445221,2842987.21993007,0.0,1.0
2004-03-11,43.57,44.61,43.57,44.22,1021500,16.1913161892906,16.577796998032,16.1913161892906,16.432866694754,2748804.018134,0.0,1.0
2004-03-12,43.8,43.8,43.42,43.55,653900,16.2767879066084,16.2767879066084,16.1355737649529,16.1838838660456,1759611.30441294,0.0,1.0
2004-03-15,43.86,43.98,43.6,43.85,586500,16.2990848763435,16.3436788158137,16.2024646741582,16.295368714721,1578241.36723993,0.0,1.0
2004-03-16,44.17,44.37,44.0,44.15,809500,16.4142858866414,16.4886091190917,16.3511111390587,16.4068535633964,2178322.91011206,0.0,1.0
2004-03-17,44.94,44.94,44.38,44.42,727200,16.7004303315749,16.7004303315749,16.4923252807142,16.5071899272042,1956857.83846015,0.0,1.0
2004-03-18,44.51,44.75,44.16,44.7,799700,16.5406353818069,16.6298232607472,16.4105697250189,16.6112424526346,2151951.61360915,0.0,1.0
2004-03-19,44.12,44.63,44.12,44.35,531200,16.3957050785288,16.585229321277,16.3957050785288,16.4811767958467,1429431.90840214,0.0,1.0
2004-03-22,43.68,44.25,43.6,44.1,830800,16.2321939671383,16.4440151796215,16.2024646741582,16.3882727552838,2235640.11577652,0.0,1.0
2004-03-23,43.98,44.13,43.61,43.69,797600,16.3436788158137,16.3994212401514,16.2061808357807,16.2359101287608,2146300.62150139,0.0,1.0
2004-03-24,43.95,44.3,43.84,44.04,535300,16.3325303309461,16.4625959877341,16.2916525530985,16.3659757855487,1440464.79775539,0.0,1.0
2004-03-25,44.11,44.16,43.9,44.05,463100,16.3919889169063,16.4105697250189,16.3139495228336,16.3696919471713,1246178.3071932,0.0,1.0
2004-03-26,43.91,44.3,43.84,43.98,449800,16.3176656844561,16.4625959877341,16.2916525530985,16.3436788158137,1210388.69051069,0.0,1.0
2004-03-29,43.99,44.1,43.71,44.1,672900,16.3473949774362,16.3882727552838,16.2433424520058,16.3882727552838,1810739.32824509,0.0,1.0
2004-03-30,44.37,44.37,43.75,43.99,638300,16.4886091190917,16.4886091190917,16.2582070984959,16.3473949774362,1717632.50589812,0.0,1.0
2004-03-31,44.1,44.28,43.99,44.2,745800,16.3882727552838,16.4551636644891,16.3473949774362,16.425434371509,2006909.48284321,0.0,1.0
2004-04-01,44.14,44.25,44.08,44.2,894400,16.4031374017739,16.4440151796215,16.3808404320388,16.425434371509,2406784.4481831,0.0,1.0
2004-04-02,43.87,44.15,43.73,44.15,995600,16.302801037966,16.4068535633964,16.2507747752508,16.4068535633964,2679108.4488049,0.0,1.0
2004-04-05,44.19,44.2,43.7,43.87,603300,16.4217182098864,16.425434371509,16.2396262903833,16.302801037966,1623449.30410205,0.0,1.0
2004-04-06,43.89,44.19,43.84,44.03,541200,16.310233361211,16.4217182098864,16.2916525530985,16.3622596239262,1456341.39462958,0.0,1.0
2004-04-07,43.31,43.98,43.3,43.82,1283400,16.0946959871053,16.3436788158137,16.0909798254828,16.2842202298534,3453563.46243089,0.0,1.0
2004-04-08,43.4,43.5,43.05,43.32,702900,16.1281414417079,16.165303057933,15.9980757849199,16.0984121487278,1891467.78692744,0.0,1.0
2004-04-12,42.71,43.48,42.62,43.23,1429700,15.8717262897545,16.157870734688,15.8382808351518,16.0649666941252,3847249.24593848,0.0,1.0
2004-04-13,42.15,42.7,41.65,42.7,1751100,15.6636212388937,15.868010128132,15.4778131577681,15.868010128132,4712120.13328873,0.0,1.0
2004-04-14,41.9,42.28,41.64,42.05,1485400,15.5707171983309,15.7119313399864,15.4740969961455,15.6264596226686,3997135.08422538,0.0,1.0
2004-04-15,42.19,42.3,41.98,42.12,1196200,15.6784858853838,15.7193636632314,15.600446491311,15.6524727540262,3218912.74252753,0.0,1.0
2004-04-16,42.33,42.37,42.07,42.19,956400,15.730512148099,15.745376794589,15.6338919459136,15.6784858853838,2573623.26279329,0.0,1.0
2004-04-19,42.03,42.2,41.91,42.15,523500,15.6190272994236,15.6822020470063,15.5744333599534,15.6636212388937,1408711.60400699,0.0,1.0
2004-04-20,41.69,42.3,41.69,41.95,676400,15.4926778042581,15.7193636632314,15.4926778042581,15.5892980064435,1820157.6484247,0.0,1.0
2004-04-21,41.74,41.94,41.4,41.75,867300,15.5112586123707,15.5855818448209,15.3849091172052,15.5149747739932,2333859.74050671,0.0,1.0
2004-04-22,42.37,42.71,41.44,41.75,1907400,15.745376794589,15.8717262897545,15.3997737636953,15.5149747739932,5132715.40302377,0.0,1.0
2004-04-23,42.14,42.28,41.72,42.28,1243300,15.6599050772712,15.7119313399864,15.5038262891256,15.7119313399864,3345656.42265883,0.0,1.0
2004-04-26,41.93,42.32,41.79,42.15,1329100,15.5818656831984,15.7267959864764,15.5298394204832,15.6636212388937,3576539.81449035,0.0,1.0
2004-04-27,41.94,42.14,41.74,42.1,811200,15.5855818448209,15.6599050772712,15.5112586123707,15.6450404307812,2182897.52277073,0.0,1.0
2004-04-28,41.6,42.0,41.59,41.91,711900,15.4592323496555,15.607878814556,15.455516188033,15.5744333599534,1915686.32453215,0.0,1.0
2004-04-29,41.23,41.95,41.02,41.72,933800,15.3217343696225,15.5892980064435,15.2436949755497,15.5038262891256,2512807.82391926,0.0,1.0
2004-04-30,41.21,41.48,40.9,41.3,1167200,15.3143020463775,15.4146384101853,15.1991010360796,15.3477475009801,3140875.23246793,0.0,1.0
2004-05-03,41.19,41.23,40.7,41.1,923000,15.3068697231324,15.3217343696225,15.1247778036293,15.2734242685298,2483745.57879362,0.0,1.0
2004-05-04,41.24,41.48,40.95,41.15,771700,15.325450531245,15.4146384101853,15.2176818441921,15.2920050766424,2076605.0521723,0.0,1.0
2004-05-05,41.25,41.45,41.1,41.2,896600,15.3291666928675,15.4034899253178,15.2734242685298,15.310585884755,2412704.53515315,0.0,1.0
2004-05-06,41.49,41.58,40.8625,41.0,782400,15.4183545718078,15.4518000264105,15.1851654299951,15.2362626523047,2105398.20243567,0.0,1.0
2004-05-07,39.98,41.47,39.94,41.47,2596000,14.8572141668083,15.4109222485628,14.8423495203183,15.4109222485628,6985702.62464597,0.0,1.0
2004-05-10,38.99,39.41,38.75,39.2,1876000,14.6992772978515,14.8576178073436,14.6087970067132,14.7784475525976,4976111.30927445,0.565,1.0
2004-05-11,37.74,38.51,37.23,37.95,4490200,14.2280257815059,14.5183167155748,14.0357551628369,14.307196036252,11910306.5036803,0.0,1.0
2004-05-12,37.85,38.24,37.5,37.85,9518600,14.2694959149443,14.4165263880442,14.1375454903676,14.2694959149443,25248194.6207142,0.0,1.0
2004-05-13,37.82,37.93,37.65,37.79,1765000,14.258185878552,14.2996560119905,14.194095672329,14.2468758421597,4681682.54843786,0.0,1.0
2004-05-14,38.18,38.29,37.77,37.8,2199300,14.3939063152596,14.435376448698,14.2393358178982,14.2506458542905,5833668.23160302,0.0,1.0
2004-05-17,37.6,38.08,37.3,38.08,1620800,14.1752456116752,14.3562061939519,14.0621452477523,14.3562061939519,4299190.41048616,0.0,1.0
2004-05-18,37.77,37.86,37.61,37.78,1621700,14.2393358178982,14.2732659270751,14.179015623806,14.243105830029,4301577.67070916,0.0,1.0
2004-05-19,37.26,37.99,37.25,37.88,1316600,14.0470651992292,14.322276084775,14.0432951870985,14.2808059513366,3492296.45511234,0.0,1.0
2004-05-20,37.53,37.7,37.31,37.37,1176600,14.1488555267599,14.2129457329829,14.065915259883,14.0885353326676,3120944.86486796,0.0,1.0
2004-05-21,37.79,37.86,37.59,37.8,1044900,14.2468758421597,14.2732659270751,14.1714755995445,14.2506458542905,2771609.11890239,0.0,1.0
2004-05-24,38.09,38.19,37.76,37.86,1026300,14.3599762060827,14.3976763273903,14.2355658057675,14.2732659270751,2722272.40762706,0.0,1.0
2004-05-25,38.37,38.49,37.95,38.09,1098100,14.4655365457441,14.5107766913133,14.307196036252,14.3599762060827,2912722.72319524,0.0,1.0
2004-05-26,38.78,38.84,38.1,38.44,1243800,14.6201070431055,14.64272711589,14.3637462182135,14.4919266306595,3299193.62818525,0.0,1.0
2004-05-27,38.81,39.28,38.7,38.88,1470900,14.6314170794977,14.8086076496437,14.5899469460593,14.6578071644131,3901578.95778881,0.0,1.0
2004-05-28,39.26,39.27,38.78,38.9,1386600,14.8010676253822,14.8048376375129,14.6201070431055,14.6653471886746,3677972.2502345,0.0,1.0
2004-06-01,39.08,39.46,39.03,39.42,1108700,14.7332074070284,14.8764678679974,14.7143573463746,14.8613878194744,2940839.34359945,0.0,1.0
2004-06-02,39.28,39.34,39.06,39.23,693500,14.8086076496437,14.8312277224283,14.7256673827669,14.7897575889899,1839516.62738903,0.0,1.0
2004-06-03,38.79,39.3,38.77,39.28,1074100,14.6238770552362,14.8161476739052,14.6163370309747,14.8086076496437,2849062.45058192,0.0,1.0
2004-06-04,39.2,39.33,38.85,38.9,1077300,14.7784475525976,14.8274577102975,14.6464971280208,14.6653471886746,2857550.48693036,0.0,1.0
2004-06-07,39.28,39.41,39.2,39.2,832600,14.8086076496437,14.8576178073436,14.7784475525976,14.7784475525976,2208480.95741039,0.0,1.0
2004-06-08,39.12,39.35,38.82,39.35,957400,14.7482874555514,14.834997734559,14.6351870916285,14.834997734559,2539514.37499966,0.0,1.0
2004-06-09,38.77,39.24,38.68,39.1,683500,14.6163370309747,14.7935276011206,14.5824069217978,14.7407474312899,1812991.51380015,0.0,1.0
2004-06-10,39.06,39.06,38.77,39.0,485500,14.7256673827669,14.7256673827669,14.6163370309747,14.7030473099823,1287794.26474026,0.0,1.0
2004-06-14,38.61,38.9,38.61,38.85,1081200,14.5560168368825,14.6653471886746,14.5560168368825,14.6464971280208,2867895.28123002,0.0,1.0
2004-06-15,38.96,39.13,38.78,39.1,1020900,14.6879672614592,14.7520574676822,14.6201070431055,14.7407474312899,2707948.84628907,0.0,1.0
2004-06-16,39.02,39.28,38.95,39.1,591800,14.7105873342438,14.8086076496437,14.6841972493285,14.7407474312899,1569756.22219009,0.0,1.0
2004-06-17,39.12,39.2,38.77,39.02,517800,14.7482874555514,14.7784475525976,14.6163370309747,14.7105873342438,1373470.38163236,0.0,1.0
2004-06-18,39.53,39.56,38.84,39.13,1515800,14.9028579529128,14.9141679893051,14.64272711589,14.7520574676822,4020676.71780288,0.0,1.0
2004-06-21,39.91,40.02,39.36,39.53,1002800,15.0461184138819,15.0875885473203,14.8387677466898,14.9028579529128,2659938.39069318,0.0,1.0
2004-06-22,39.97,40.07,39.76,39.76,1464800,15.0687384866664,15.1064386079741,14.9895682319204,14.9895682319204,3885398.63849959,0.0,1.0
2004-06-23,40.32,40.35,39.72,39.85,1459300,15.2006889112432,15.2119989476355,14.9744881833973,15.0234983410973,3870809.8260257,0.0,1.0
2004-06-24,40.3,40.51,40.242,40.34,644200,15.1931488869817,15.2723191417277,15.1712828166232,15.2082289355047,1708747.81739584,0.0,1.0
2004-06-25,40.28,40.44,40.06,40.3,1011600,15.1856088627202,15.2459290568124,15.1026685958433,15.1931488869817,2683280.49065139,0.0,1.0
2004-06-28,40.18,40.53,40.0,40.38,671000,15.1479087414125,15.2798591659893,15.0800485230587,15.2233089840278,1779835.12181405,0.0,1.0
2004-06-29,39.75,40.23,39.47,40.23,680400,14.9857982197896,15.1667588020663,14.8802378801282,15.1667588020663,1804768.7285876,0.0,1.0
2004-06-30,39.76,39.94,39.18,39.9,794900,14.9895682319204,15.0574284502742,14.770907528336,15.0423484017511,2108481.27918031,0.0,1.0
2004-07-01,39.39,39.87,39.12,39.62,971400,14.8500777830821,15.0310383653588,14.7482874555514,14.9367880620897,2576649.53402409,0.0,1.0
2004-07-02,39.63,39.87,39.35,39.45,546800,14.9405580742204,15.0310383653588,14.834997734559,14.8726978558667,1450393.21104013,0.0,1.0
2004-07-06,39.32,39.65,39.29,39.6,967000,14.8236876981667,14.948098098482,14.8123776617745,14.9292480378282,2564978.48404499,0.0,1.0
2004-07-07,39.33,39.43,39.17,39.32,568600,14.8274577102975,14.8651578316052,14.7671375162053,14.8236876981667,1508217.95866389,0.0,1.0
2004-07-08,39.43,39.66,39.22,39.33,907700,14.8651578316052,14.9518681106127,14.7859875768591,14.8274577102975,2407684.5604629,0.0,1.0
2004-07-09,39.44,39.61,39.22,39.5,711100,14.8689278437359,14.9330180499589,14.7859875768591,14.8915479165205,1886200.82730547,0.0,1.0
2004-07-12,39.56,39.58,39.3,39.48,504200,14.9141679893051,14.9217080135666,14.8161476739052,14.884007892259,1337396.22715148,0.0,1.0
2004-07-13,39.55,39.56,39.38,39.5,459900,14.9103979771743,14.9141679893051,14.8463077709513,14.8915479165205,1219889.97395273,0.0,1.0
2004-07-14,39.99,40.0,39.4,39.4,781600,15.076278510928,15.0800485230587,14.8538477952129,14.8538477952129,2073202.87810709,0.0,1.0
2004-07-15,40.07,40.27,40.01,40.08,738300,15.1064386079741,15.1818388505894,15.0838185351895,15.1102086201049,1958349.13626723,0.0,1.0
2004-07-16,39.91,40.24,39.9,40.09,779500,15.0461184138819,15.1705288141971,15.0423484017511,15.1139786322356,2067632.60425342,0.0,1.0
2004-07-19,40.36,40.41,39.95,40.05,1092300,15.2157689597663,15.2346190204201,15.0611984624049,15.0988985837126,2897338.15731368,0.0,1.0
2004-07-20,40.28,40.55,40.14,40.4,860500,15.1856088627202,15.2873991902508,15.1328286928894,15.2308490082893,2282486.02432337,0.0,1.0
2004-07-21,39.9,40.32,39.69,40.28,810900,15.0423484017511,15.2006889112432,14.963178147005,15.1856088627202,2150921.46092252,0.0,1.0
2004-07-22,39.83,40.1,39.76,40.0,1025100,15.0159583168357,15.1177486443664,14.9895682319204,15.0800485230587,2719089.3939964,0.0,1.0
2004-07-23,40.05,40.12,39.62,39.86,1105600,15.0988985837126,15.1252886686279,14.9367880620897,15.027268353228,2932616.55838689,0.0,1.0
2004-07-26,39.7,40.24,39.6,40.05,669300,14.9669481591358,15.1705288141971,14.9292480378282,15.0988985837126,1775325.85250394,0.0,1.0
2004-07-27,39.55,39.83,39.42,39.7,1088300,14.9103979771743,15.0159583168357,14.8613878194744,14.9669481591358,2886728.11187814,0.0,1.0
2004-07-28,40.08,40.1,39.55,39.56,910900,15.1102086201049,15.1177486443664,14.9103979771743,14.9141679893051,2416172.59681134,0.0,1.0
2004-07-29,40.65,40.65,40.06,40.24,1005200,15.3250993115584,15.3250993115584,15.1026685958433,15.1705288141971,2666304.41795452,0.0,1.0
2004-07-30,40.97,40.97,40.59,40.65,754100,15.4457396997429,15.4457396997429,15.3024792387739,15.3250993115584,2000258.81573767,0.0,1.0
2004-08-02,41.17,41.27,40.8,40.97,779400,15.5211399423582,15.5588400636659,15.3816494935199,15.4457396997429,2067367.35311754,0.0,1.0
2004-08-03,41.31,41.45,40.98,41.17,713000,15.5739201121889,15.6267002820196,15.4495097118737,15.5211399423582,1891240.59888736,0.0,1.0
2004-08-04,41.56,41.58,41.06,41.27,909700,15.668170415458,15.6757104397196,15.4796698089198,15.5588400636659,2412989.58318069,0.0,1.0
2004-08-05,41.05,41.68,41.02,41.64,564600,15.475899796789,15.7134105610272,15.4645897603967,15.6983305125042,1497607.91322834,0.0,1.0
2004-08-06,41.62,41.95,41.05,41.05,1424700,15.6907904882426,15.8152008885579,15.475899796789,15.475899796789,3779032.93300816,0.0,1.0
2004-08-09,40.67,41.19,40.4,41.18,1499400,15.5456450212082,15.7444091080296,15.4424405915124,15.7405867217446,3922680.46239362,0.565,1.0
2004-08-10,40.88,40.93,40.53,40.67,968600,15.6259151331938,15.6450270646189,15.4921316132178,15.5456450212082,2534019.13823826,0.0,1.0
2004-08-11,41.17,41.17,40.69,40.7,620000,15.7367643354596,15.7367643354596,15.5532897937782,15.5571121800633,1622023.40048289,0.0,1.0
2004-08-12,41.0,41.36,40.93,41.14,694800,15.6717837686141,15.8093896748751,15.6450270646189,15.7252971766045,1817712.67525083,0.0,1.0
2004-08-13,40.9,41.03,40.74,41.0,379000,15.6335599057638,15.6832509274692,15.5724017252034,15.6717837686141,991527.207714542,0.0,1.0
2004-08-16,40.95,41.08,40.76,41.03,475300,15.652671837189,15.7023628588943,15.5800464977734,15.6832509274692,1243464.06814438,0.0,1.0
2004-08-17,40.9,41.05,40.83,40.9,379600,15.6335599057638,15.6908957000392,15.6068032017686,15.6335599057638,993096.907779525,0.0,1.0
2004-08-18,41.35,41.47,40.9,40.94,774800,15.8055672885901,15.8514359240104,15.6335599057638,15.6488494509039,2027006.01724861,0.0,1.0
2004-08-19,40.92,41.34,40.86,41.34,665400,15.6412046783339,15.801744902305,15.6182703606237,15.801744902305,1740797.37206663,0.0,1.0
2004-08-20,40.87,40.99,40.75,40.85,644800,15.6220927469087,15.6679613823291,15.5762241114884,15.6144479743387,1686904.33650221,0.0,1.0
2004-08-23,40.8,41.04,40.78,40.88,416300,15.5953360429135,15.6870733137542,15.5876912703435,15.6259151331938,1089110.22842101,0.0,1.0
2004-08-24,40.86,40.96,40.77,40.95,462700,15.6182703606237,15.656494223474,15.5838688840585,15.652671837189,1210500.36677973,0.0,1.0
2004-08-25,41.13,41.15,40.87,40.98,532600,15.7214747903195,15.7291195628895,15.6220927469087,15.664138996044,1393370.4243503,0.0,1.0
2004-08-26,41.18,41.31,41.1,41.23,544000,15.7405867217446,15.79027774345,15.7100076314644,15.7596986531697,1423194.72558499,0.0,1.0
2004-08-27,41.27,41.35,41.13,41.15,359200,15.7749881983099,15.8055672885901,15.7214747903195,15.7291195628895,939727.105570084,0.0,1.0
2004-08-30,41.42,41.56,41.2,41.3,457400,15.8323239925853,15.8858374005757,15.7482314943147,15.7864553571649,1196634.68287237,0.0,1.0
2004-08-31,42.2,42.2,41.43,41.43,770000,16.1304701228174,16.1304701228174,15.8361463788703,15.8361463788703,2014448.41672876,0.0,1.0
2004-09-01,42.41,42.41,42.08,42.1,774000,16.210740234803,16.210740234803,16.0846014873971,16.0922462599672,2024913.08382864,0.0,1.0
2004-09-02,42.64,42.67,42.35,42.41,659700,16.2986551193587,16.3101222782137,16.1878059170929,16.210740234803,1725885.22144929,0.0,1.0
2004-09-03,42.66,42.74,42.45,42.6,544800,16.3062998919287,16.3368789822089,16.2260297799431,16.2833655742186,1425287.65900497,0.0,1.0
2004-09-07,42.86,42.9,42.71,42.85,630500,16.3827476176293,16.3980371627694,16.3254118233539,16.3789252313442,1649493.1516201,0.0,1.0
2004-09-08,42.15,42.73,42.01,42.72,725200,16.1113581913923,16.3330565959239,16.0578447834019,16.3292342096389,1897244.14520999,0.0,1.0
2004-09-09,41.87,42.3,41.81,42.1,1123300,16.0043313754115,16.1686939856677,15.9813970577014,16.0922462599672,2938740.1383265,0.0,1.0
2004-09-10,41.93,41.97,41.43,41.82,1377700,16.0272656931217,16.0425552382618,15.8361463788703,15.9852194439864,3604292.96587948,0.0,1.0
2004-09-13,41.82,41.93,41.61,41.93,830000,15.9852194439864,16.0272656931217,15.9049493320008,16.0272656931217,2171418.42322709,0.0,1.0
2004-09-14,41.5,41.79,41.36,41.76,767000,15.8629030828655,15.9737522851313,15.8093896748751,15.9622851262762,2006599.91640383,0.0,1.0
2004-09-15,41.68,41.7,41.42,41.6,526100,15.931706035996,15.939350808566,15.8323239925853,15.9011269457158,1376365.34031298,0.0,1.0
2004-09-16,42.23,42.29,41.81,41.9,515800,16.1419372816725,16.1648715993827,15.9813970577014,16.0157985342666,1349418.82253077,0.0,1.0
2004-09-17,42.51,42.55,42.3,42.33,690000,16.2489640976533,16.2642536427934,16.1686939856677,16.1801611445228,1805155.07473096,0.0,1.0
2004-09-20,42.3,42.51,42.19,42.4,428500,16.1686939856677,16.2489640976533,16.1266477365324,16.206917848518,1121027.46307568,0.0,1.0
2004-09-21,42.32,42.45,42.13,42.45,414200,16.1763387582378,16.2260297799431,16.1037134188222,16.2260297799431,1083616.27819357,0.0,1.0
2004-09-22,42.1,42.34,42.02,42.15,618300,16.0922462599672,16.1839835308078,16.0616671696869,16.1113581913923,1617575.91696543,0.0,1.0
2004-09-23,41.63,42.11,41.63,42.05,564400,15.9125941045709,16.0960686462522,15.9125941045709,16.073134328542,1476564.52779442,0.0,1.0
2004-09-24,41.66,41.72,41.37,41.55,663600,15.9240612634259,15.9469955811361,15.8132120611601,15.8820150142906,1736088.27187169,0.0,1.0
2004-09-27,41.93,42.04,41.54,41.6,468900,16.0272656931217,16.069311942257,15.8781926280056,15.9011269457158,1226720.60078456,0.0,1.0
2004-09-28,42.12,42.3,41.81,41.81,795100,16.0998910325372,16.1686939856677,15.9813970577014,15.9813970577014,2080114.20278056,0.0,1.0
2004-09-29,42.0,42.11,41.8,42.11,454700,16.0540223971169,16.0960686462522,15.9775746714163,16.0960686462522,1189571.03257995,0.0,1.0
2004-09-30,42.04,42.18,41.9,41.9,839100,16.069311942257,16.1228253502474,16.0157985342666,16.0157985342666,2195225.54087934,0.0,1.0
2004-10-01,42.31,42.35,42.09,42.16,662600,16.1725163719527,16.1878059170929,16.0884238736821,16.1151805776773,1733472.10509672,0.0,1.0
2004-10-04,42.72,42.78,42.27,42.43,693800,16.3292342096389,16.3521685273491,16.1572268268126,16.2183850073731,1815096.50847585,0.0,1.0
2004-10-05,42.83,42.88,42.58,42.58,561500,16.3712804587742,16.3903923901993,16.2757208016485,16.2757208016485,1468977.644147,0.0,1.0
2004-10-06,43.0,43.08,42.69,42.87,807100,16.4362610256197,16.4668401158999,16.3177670507838,16.3865700039143,2111508.20408022,0.0,1.0
2004-10-07,42.48,42.93,42.44,42.6,756900,16.2374969387982,16.4095043216245,16.2222073936581,16.2833655742186,1980176.63197661,0.0,1.0
2004-10-08,42.49,42.78,42.34,42.57,728200,16.2413193250832,16.3521685273491,16.1839835308078,16.2718984153635,1905092.64553491,0.0,1.0
2004-10-11,42.74,42.78,42.4,42.49,380300,16.3368789822089,16.3521685273491,16.206917848518,16.2413193250832,994928.224522007,0.0,1.0
2004-10-12,43.25,43.25,42.59,42.75,972600,16.5318206827454,16.5318206827454,16.2795431879335,16.340701368494,2544483.80533815,0.0,1.0
2004-10-13,42.65,43.25,42.48,43.25,845900,16.3024775056437,16.5318206827454,16.2374969387982,16.5318206827454,2213015.47494915,0.0,1.0
2004-10-14,42.71,42.8,42.49,42.52,606600,16.3254118233539,16.3598132999191,16.2413193250832,16.2527864839383,1586966.76569826,0.0,1.0
2004-10-15,43.25,43.35,42.71,42.71,909700,16.5318206827454,16.5700445455956,16.3254118233539,16.3254118233539,2379926.91519239,0.0,1.0
2004-10-18,42.96,43.18,42.81,43.07,823100,16.4209714804796,16.5050639787502,16.3636356862041,16.4630177296149,2153366.87247978,0.0,1.0
2004-10-19,42.47,42.98,42.41,42.96,688700,16.2336745525132,16.4286162530496,16.210740234803,16.4209714804796,1801754.05792349,0.0,1.0
2004-10-20,42.64,42.68,42.21,42.5,822000,16.2986551193587,16.3139446644988,16.1342925091025,16.2451417113683,2150489.08902731,0.0,1.0
2004-10-21,42.94,42.97,42.4,42.5,587200,16.4133267079095,16.4247938667646,16.206917848518,16.2451417113683,1536213.13026379,0.0,1.0
2004-10-22,43.35,43.48,42.9,42.99,754500,16.5700445455956,16.619735567301,16.3980371627694,16.4324386393346,1973897.83171668,0.0,1.0
2004-10-25,43.58,43.75,43.26,43.45,719600,16.6579594301513,16.7229399969968,16.5356430690304,16.6082684084459,1882593.61127014,0.0,1.0
2004-10-26,44.0,44.0,43.31,43.5,795900,16.8184996541224,16.8184996541224,16.5547550004555,16.6273803398711,2082207.13620054,0.0,1.0
2004-10-27,43.67,43.95,43.57,43.8,727300,16.6923609067165,16.7993877226973,16.6541370438663,16.7420519284219,1902738.09543743,0.0,1.0
2004-10-28,43.5,43.74,43.336,43.67,719400,16.6273803398711,16.7191176107117,16.5646932047966,16.6923609067165,1882070.37791514,0.0,1.0
2004-10-29,43.45,43.54,43.25,43.51,1151000,16.6082684084459,16.6426698850112,16.5318206827454,16.6312027261561,3011207.95799324,0.0,1.0
2004-11-01,43.51,43.74,43.31,43.38,1157800,16.6312027261561,16.7191176107117,16.5547550004555,16.5815117044507,3028997.89206304,0.0,1.0
2004-11-02,42.92,43.48,42.91,43.45,1336000,16.4056819353394,16.619735567301,16.4018595490544,16.6082684084459,3495198.81136314,0.0,1.0
2004-11-03,43.87,43.91,43.35,43.35,986700,16.7688086324171,16.7840981775572,16.5700445455956,16.5700445455956,2581371.75686527,0.0,1.0
2004-11-04,45.18,45.18,43.841,43.87,1309000,17.2695412357557,17.2695412357557,16.7577237121905,16.7688086324171,3424562.30843888,0.0,1.0
2004-11-05,45.04,45.18,44.4,45.18,1739600,17.2160278277653,17.2695412357557,16.9713951055236,17.2695412357557,4551083.721742,0.0,1.0
2004-11-08,44.61,44.78,44.46,44.47,1814800,17.2676300426132,17.3334336092405,17.2095680720597,17.2134388700966,4688438.87668491,0.565,1.0
2004-11-09,44.26,44.67,44.19,44.61,764300,17.1321521113217,17.2908548308346,17.1050565250634,17.2676300426132,1974528.23090714,0.0,1.0
2004-11-10,44.47,44.72,44.1,44.45,805300,17.2134388700966,17.3102088210191,17.0702193427313,17.2056972740228,2080449.54121355,0.0,1.0
2004-11-11,45.1,45.23,44.46,44.72,616300,17.4572991464213,17.507619520901,17.2095680720597,17.3102088210191,1592178.13516691,0.0,1.0
2004-11-12,45.59,45.59,44.91,45.15,558000,17.6469682502295,17.6469682502295,17.3837539837202,17.4766531366058,1441563.19880437,0.0,1.0
2004-11-15,45.11,45.57,45.03,45.45,472600,17.4611699444582,17.6392266541557,17.430203560163,17.5927770777129,1220936.85977589,0.0,1.0
2004-11-16,44.99,45.42,44.96,45.11,425600,17.4147203680154,17.5811646836022,17.4031079739047,17.4611699444582,1099514.86991244,0.0,1.0
2004-11-17,44.69,45.16,44.57,45.0,788900,17.2985964269084,17.4805239346427,17.2521468504656,17.4185911660523,2038081.01709099,0.0,1.0
2004-11-18,44.78,44.93,44.68,44.69,450100,17.3334336092405,17.391495579794,17.2947256288715,17.2985964269084,1162809.31143701,0.0,1.0
2004-11-19,44.55,45.0,44.26,44.78,699100,17.2444052543918,17.4185911660523,17.1321521113217,17.3334336092405,1806087.51305401,0.0,1.0
2004-11-22,45.0,45.0,44.57,44.7,649400,17.4185911660523,17.4185911660523,17.2521468504656,17.3024672249453,1677690.2173899,0.0,1.0
2004-11-23,45.15,45.37,44.7,44.7,744300,17.4766531366058,17.5618106934177,17.3024672249453,17.3024672249453,1922859.29905035,0.0,1.0
2004-11-24,45.05,45.46,44.98,45.35,633700,17.4379451562368,17.5966478757498,17.4108495699785,17.5540690973439,1637130.10588232,0.0,1.0
2004-11-26,45.4,45.5,45.25,45.3,209400,17.5734230875284,17.6121310678974,17.5153611169749,17.5347151071594,540973.716540564,0.0,1.0
2004-11-29,44.76,45.4,44.57,45.4,695800,17.3256920131667,17.5734230875284,17.2521468504656,17.5734230875284,1797562.13929764,0.0,1.0
2004-11-30,43.85,44.7,43.85,44.6,1099200,16.9734493918088,17.3024672249453,16.9734493918088,17.2637592445763,2839724.49484904,0.0,1.0
2004-12-01,43.84,44.1,43.13,44.08,1798400,16.9695785937719,17.0702193427313,16.6947519331519,17.0624777466575,4646070.35256233,0.0,1.0
2004-12-02,43.49,43.76,43.24,43.55,934200,16.8341006624804,16.9386122094767,16.7373307115578,16.8573254507018,2413455.80703054,0.0,1.0
2004-12-03,43.59,43.97,43.49,43.9,1378300,16.8728086428494,17.0198989682516,16.8341006624804,16.9928033819933,3560764.43891051,0.0,1.0
2004-12-06,44.09,44.09,43.38,43.65,914200,17.0663485446944,17.0663485446944,16.7915218840745,16.8960334310708,2361786.87517376,0.0,1.0
2004-12-07,43.73,44.13,43.73,44.0,814200,16.926999815366,17.081831736842,16.926999815366,17.0315113623623,2103442.21588982,0.0,1.0
2004-12-08,43.49,43.92,43.46,43.77,778100,16.8341006624804,17.0005449780671,16.8224882683697,16.9424830075136,2010179.79388832,0.0,1.0
2004-12-09,43.36,43.7,43.36,43.37,801500,16.7837802880007,16.9153874212553,16.7837802880007,16.7876510860376,2070632.44416076,0.0,1.0
2004-12-10,43.45,44.14,43.16,44.14,818000,16.8186174703328,17.0857025348789,16.7063643272626,17.0857025348789,2113259.31294261,0.0,1.0
2004-12-13,44.26,44.28,43.58,43.75,549300,17.1321521113217,17.1398937073955,16.8689378448125,16.9347414114398,1419087.21344667,0.0,1.0
2004-12-14,44.57,44.59,44.03,44.3,621500,17.2521468504656,17.2598884465394,17.043123756473,17.1476353034693,1605612.05744967,0.0,1.0
2004-12-15,44.5,44.65,44.23,44.63,904500,17.2250512642073,17.2831132347608,17.120539717211,17.275371638687,2336727.44322322,0.0,1.0
2004-12-16,44.2,44.75,44.03,44.75,1002400,17.1089273231003,17.3218212151298,17.043123756473,17.3218212151298,2589646.86466219,0.0,1.0
2004-12-17,44.08,44.25,43.88,44.16,1384100,17.0624777466575,17.1282813132848,16.9850617859195,17.0934441309527,3575748.42914898,0.0,1.0
2004-12-20,44.19,44.45,44.08,44.33,1062700,17.1050565250634,17.2056972740228,17.0624777466575,17.15924769758,2745428.69421041,0.0,1.0
2004-12-21,44.6,44.64,44.03,44.15,819400,17.2637592445763,17.2792424367239,17.043123756473,17.0895733329158,2116876.13817259,0.0,1.0
2004-12-22,44.42,44.7,44.33,44.7,968300,17.1940848799121,17.3024672249453,17.15924769758,17.3024672249453,2501551.33584637,0.0,1.0
2004-12-23,44.6,44.62,44.24,44.58,1190900,17.2637592445763,17.2715008406501,17.1244105152479,17.2560176485025,3076626.54741242,0.0,1.0
2004-12-27,43.88,44.7,43.88,44.59,858400,16.9850617859195,17.3024672249453,16.9850617859195,17.2598884465394,2217630.55529332,0.0,1.0
2004-12-28,43.95,44.23,43.79,44.1,928200,17.0121573721778,17.120539717211,16.9502246035874,17.0702193427313,2397955.12747351,0.0,1.0
2004-12-29,44.05,44.14,43.82,44.08,541800,17.0508653525468,17.0857025348789,16.9618369976981,17.0624777466575,1399711.36400037,0.0,1.0
2004-12-30,44.19,44.38,44.02,44.05,593900,17.1050565250634,17.1786016877645,17.0392529584361,17.0508653525468,1534308.93148731,0.0,1.0
2004-12-31,43.75,44.17,43.75,44.17,417600,16.9347414114398,17.0973149289896,16.9347414114398,17.0973149289896,1078847.29716972,0.0,1.0
2005-01-03,43.3,43.91,43.08,43.76,1328900,16.7605554997792,16.9966741800302,16.6753979429674,16.9386122094767,3433142.17722426,0.0,1.0
2005-01-04,43.17,43.59,43.16,43.42,1159700,16.7102351252995,16.8728086428494,16.7063643272626,16.8070050762221,2996023.01371583,0.0,1.0
2005-01-05,42.7,42.98,42.54,42.96,2116200,16.5283076175652,16.6366899625984,16.4663748489748,16.6289483665246,5467089.6797667,0.0,1.0
2005-01-06,42.75,42.85,42.63,42.65,889200,16.5476616077497,16.5863695881187,16.5012120313069,16.5089536273807,2297200.71035278,0.0,1.0
2005-01-07,42.87,43.16,42.6,42.98,873600,16.5941111841925,16.7063643272626,16.4895996371962,16.6366899625984,2256898.94350448,0.0,1.0
2005-01-10,43.42,43.5,42.92,42.97,1219700,16.8070050762221,16.8379714605173,16.613465174377,16.6328191645615,3151029.80928618,0.0,1.0
2005-01-11,43.34,43.61,43.09,43.6,1017300,16.7760386919269,16.8805502389232,16.6792687410043,16.8766794408863,2628140.21889549,0.0,1.0
2005-01-12,43.48,43.65,43.21,43.52,678900,16.8302298644435,16.8960334310708,16.7257183174471,16.8457130565911,1753901.89187865,0.0,1.0
2005-01-13,43.49,43.75,43.39,43.54,598500,16.8341006624804,16.9347414114398,16.7953926821114,16.8534546526649,1546192.78581436,0.0,1.0
2005-01-14,43.43,43.86,43.32,43.6,752200,16.810875874259,16.9773201898457,16.7682970958531,16.8766794408863,1943268.52713378,0.0,1.0
2005-01-18,43.98,43.98,43.22,43.35,820700,17.0237697662885,17.0237697662885,16.729589115484,16.7799094899638,2120234.61874328,0.0,1.0
2005-01-19,43.72,44.14,43.7,43.98,508600,16.9231290173291,17.0857025348789,16.9153874212553,17.0237697662885,1313940.93711811,0.0,1.0
2005-01-20,43.65,43.91,43.52,43.6,577700,16.8960334310708,16.9966741800302,16.8457130565911,16.8766794408863,1492457.09668331,0.0,1.0
2005-01-21,43.4,43.81,43.3612,43.65,739800,16.7992634801483,16.9579661996612,16.7842447837651,16.8960334310708,1911233.78938257,0.0,1.0
2005-01-24,43.58,43.98,43.45,43.45,690500,16.8689378448125,17.0237697662885,16.8186174703328,16.8186174703328,1783869.87235559,0.0,1.0
2005-01-25,43.27,43.91,43.27,43.7,1464900,16.7489431056685,16.9966741800302,16.7489431056685,16.9153874212553,3784490.91385042,0.0,1.0
2005-01-26,43.75,43.82,43.29,43.35,725700,16.9347414114398,16.9618369976981,16.7566847017423,16.7799094899638,1874807.19242353,0.0,1.0
2005-01-27,43.6,43.68,43.19,43.68,1918800,16.8766794408863,16.9076458251815,16.7179767213733,16.9076458251815,4957117.32234019,0.0,1.0
2005-01-28,43.3,43.6,43.02,43.6,848600,16.7605554997792,16.8766794408863,16.652173154746,16.8766794408863,2192312.7786835,0.0,1.0
2005-01-31,43.87,43.97,43.26,43.8,1021300,16.9811909878826,17.0198989682516,16.7450723076316,16.9540954016243,2638474.00526685,0.0,1.0
2005-02-01,43.82,43.97,43.59,43.71,1126600,16.9618369976981,17.0198989682516,16.8728086428494,16.9192582192922,2910510.93149284,0.0,1.0
2005-02-02,43.76,43.83,43.57,43.8,833200,16.9386122094767,16.965707795735,16.8650670467756,16.9540954016243,2152527.70115377,0.0,1.0
2005-02-03,43.6,43.76,43.44,43.76,996800,16.8766794408863,16.9386122094767,16.8147466722959,16.9386122094767,2575179.56374229,0.0,1.0
2005-02-04,44.19,44.19,43.65,43.85,1012500,17.1050565250634,17.1050565250634,16.8960334310708,16.9734493918088,2615739.67524987,0.0,1.0
2005-02-07,44.15,44.2,43.91,44.18,735200,17.0895733329158,17.1089273231003,16.9966741800302,17.1011857270265,1899349.93505551,0.0,1.0
2005-02-08,44.0,44.3,43.97,44.17,917200,17.0315113623623,17.1476353034693,17.0198989682516,17.0973149289896,2369537.21495228,0.0,1.0
2005-02-09,44.21,44.26,44.0,44.1,732800,17.1127981211372,17.1321521113217,17.0315113623623,17.0702193427313,1893149.6632327,0.0,1.0
2005-02-10,44.6,44.6,44.15,44.31,881300,17.2637592445763,17.2637592445763,17.0895733329158,17.1515061015062,2276791.48226935,0.0,1.0
2005-02-11,44.6,44.71,44.32,44.6,1376500,17.2637592445763,17.3063380229822,17.1553768995431,17.2637592445763,3556114.23504341,0.0,1.0
2005-02-14,44.07,44.45,43.91,44.45,2296300,17.2792424367239,17.4282352237889,17.2165086316439,17.4282352237889,5856619.08330669,0.57,1.0
2005-02-15,44.01,44.25,43.91,44.24,718400,17.2557172598189,17.3498179674389,17.2165086316439,17.3458971046214,1832249.77113074,0.0,1.0
2005-02-16,44.11,44.14,43.72,44.01,775600,17.2949258879939,17.3066884764464,17.1420122381114,17.2557172598189,1978136.02796354,0.0,1.0
2005-02-17,43.98,44.18,43.93,44.11,844300,17.2439546713664,17.3223719277164,17.2243503572789,17.2949258879939,2153352.56370502,0.0,1.0
2005-02-18,43.46,43.98,43.26,43.98,982500,17.0400698048564,17.2439546713664,16.9616525485064,17.2439546713664,2505826.00241642,0.0,1.0
2005-02-22,42.32,43.41,42.32,43.4,1223000,16.5930914436614,17.0204654907689,16.5930914436614,17.0165446279514,3119211.40046338,0.0,1.0
2005-02-23,42.36,42.89,42.36,42.64,845500,16.6087748949314,16.8165806242589,16.6087748949314,16.7185590538214,2156413.11454766,0.0,1.0
2005-02-24,42.71,42.78,42.52,42.55,803400,16.7460050935439,16.7734511332664,16.6715087000114,16.6832712884639,2049038.7891515,0.0,1.0
2005-02-25,43.1,43.28,42.58,42.73,1158300,16.8989187434264,16.9694942741414,16.6950338769164,16.7538468191789,2954196.70086405,0.0,1.0
2005-02-28,42.75,43.3,42.66,43.23,1072000,16.7616885448139,16.9773359997764,16.7264007794564,16.9498899600539,2734092.08609709,0.0,1.0
2005-03-01,42.75,43.09,42.58,42.8,1516100,16.7616885448139,16.8949978806089,16.6950338769164,16.7812928589014,3866750.94377967,0.0,1.0
2005-03-02,42.55,42.79,42.4,42.65,952700,16.6832712884639,16.7773719960839,16.6244583462014,16.7224799166389,2429822.32315737,0.0,1.0
2005-03-03,42.4,42.76,42.35,42.65,1113500,16.6244583462014,16.7656094076314,16.6048540321139,16.7224799166389,2839936.13607193,0.0,1.0
2005-03-04,42.91,43.21,42.55,42.55,1420700,16.8244223498939,16.9420482344189,16.6832712884639,16.6832712884639,3623437.15178931,0.0,1.0
2005-03-07,43.0,43.18,42.8,43.13,969000,16.8597101152514,16.9302856459664,16.7812928589014,16.9106813318789,2471394.80543665,0.0,1.0
2005-03-08,42.48,43.0,42.45,43.0,1005300,16.6558252487414,16.8597101152514,16.6440626602889,16.8597101152514,2563976.46842669,0.0,1.0
2005-03-09,41.71,42.36,41.65,42.35,1761800,16.3539188117938,16.6087748949314,16.3303936348888,16.6048540321139,4493398.72881145,0.0,1.0
2005-03-10,42.2,42.25,41.65,42.1,1448400,16.5460410898514,16.5656454039389,16.3303936348888,16.5068324616764,3694084.86707372,0.0,1.0
2005-03-11,41.9,42.46,41.9,42.2,732100,16.4284152053264,16.6479835231064,16.4284152053264,16.5460410898514,1867191.05991761,0.0,1.0
2005-03-14,42.55,42.64,42.21,42.28,997800,16.6832712884639,16.7185590538214,16.5499619526689,16.5774079923914,2544848.02566015,0.0,1.0
2005-03-15,42.41,42.94,42.3,42.85,739300,16.6283792090189,16.8361849383464,16.5852497180264,16.8008971729889,1885554.36497349,0.0,1.0
2005-03-16,42.18,42.68,41.81,42.68,1109100,16.5381993642164,16.7342425050914,16.3931274399689,16.7342425050914,2828714.11631556,0.0,1.0
2005-03-17,42.29,42.73,42.15,42.43,749800,16.5813288552089,16.7538468191789,16.5264367757639,16.6362209346539,1912334.18484664,0.0,1.0
2005-03-18,41.85,42.52,41.47,42.5,2299100,16.4088108912389,16.6715087000114,16.2598181041738,16.6636669743764,5863760.36860617,0.0,1.0
2005-03-21,41.92,42.1,41.68,42.0,1454800,16.4362569309614,16.5068324616764,16.3421562233413,16.4676238335014,3710407.80490116,0.0,1.0
2005-03-22,41.58,42.12,41.49,42.0,1702800,16.3029475951663,16.5146741873114,16.2676598298088,16.4676238335014,4342921.64571469,0.0,1.0
2005-03-23,41.5,41.6,41.1,41.48,1162300,16.2715806926263,16.3107893208013,16.1147461799263,16.2637389669913,2964398.53700622,0.0,1.0
2005-03-24,41.76,42.06,41.63,41.74,732600,16.3735231258813,16.4911490104064,16.3225519092538,16.3656814002463,1868466.28943539,0.0,1.0
2005-03-28,41.63,42.05,41.61,41.93,581000,16.3225519092538,16.4872281475889,16.3147101836188,16.4401777937789,1481816.69964778,0.0,1.0
2005-03-29,41.41,41.78,41.24,41.78,891100,16.2362929272688,16.3813648515163,16.1696382593713,16.3813648515163,2272714.04656822,0.0,1.0
2005-03-30,41.88,41.92,41.41,41.41,868200,16.4205734796914,16.4362569309614,16.2362929272688,16.2362929272688,2214308.53465438,0.0,1.0
2005-03-31,42.18,42.34,41.95,42.0,2037700,16.5381993642164,16.6009331692964,16.4480195194139,16.4676238335014,5197070.37671646,0.0,1.0
2005-04-01,41.84,42.6,41.75,42.4,1054900,16.4048900284214,16.7028756025514,16.3696022630638,16.6244583462014,2690479.23658938,0.0,1.0
2005-04-04,41.61,41.91,41.5,41.85,1190400,16.3147101836188,16.4323360681439,16.2715806926263,16.4088108912389,3036066.43590484,0.0,1.0
2005-04-05,42.12,42.12,41.65,41.72,568500,16.5146741873114,16.5146741873114,16.3303936348888,16.3578396746113,1449935.96170354,0.0,1.0
2005-04-06,42.13,42.38,42.04,42.17,590200,16.5185950501289,16.6166166205664,16.4833072847714,16.5342785013989,1505280.92277472,0.0,1.0
2005-04-07,42.48,42.51,42.08,42.22,757400,16.6558252487414,16.6675878371939,16.4989907360414,16.5538828154864,1931717.67351673,0.0,1.0
2005-04-08,42.2,42.59,42.18,42.49,929400,16.5460410898514,16.6989547397339,16.5381993642164,16.6597461115589,2370396.62762933,0.0,1.0
2005-04-11,42.39,42.68,42.27,42.27,665600,16.6205374833839,16.7342425050914,16.5734871295739,16.5734871295739,1697585.53405431,0.0,1.0
2005-04-12,43.01,43.05,42.06,42.27,1045600,16.8636309780689,16.8793144293389,16.4911490104064,16.5734871295739,2666759.96755888,0.0,1.0
2005-04-13,42.8,43.18,42.63,42.81,1276600,16.7812928589014,16.9302856459664,16.7146381910039,16.7852137217189,3255916.00476824,0.0,1.0
2005-04-14,42.75,42.98,42.64,42.81,1251900,16.7616885448139,16.8518683896164,16.7185590538214,16.7852137217189,3192919.66659044,0.0,1.0
2005-04-15,42.21,42.78,42.21,42.75,1317800,16.5499619526689,16.7734511332664,16.5499619526689,16.7616885448139,3360994.91703241,0.0,1.0
2005-04-18,42.34,42.65,42.0,42.21,1073000,16.6009331692964,16.7224799166389,16.4676238335014,16.5499619526689,2736642.54513263,0.0,1.0
2005-04-19,42.61,42.82,42.31,42.37,828800,16.7067964653689,16.7891345845364,16.5891705808439,16.6126957577489,2113820.44865417,0.0,1.0
2005-04-20,42.46,42.69,42.27,42.56,677400,16.6479835231064,16.7381633679089,16.5734871295739,16.6871921512814,1727680.95067367,0.0,1.0
2005-04-21,42.92,43.15,42.52,42.95,1014500,16.8283432127114,16.9185230575139,16.6715087000114,16.8401058011639,2587440.69155364,0.0,1.0
2005-04-22,43.17,43.45,42.79,42.97,975800,16.9263647831489,17.0361489420389,16.7773719960839,16.8479475267989,2488737.92687831,0.0,1.0
2005-04-25,43.59,43.59,43.21,43.3,1170800,17.0910410214839,17.0910410214839,16.9420482344189,16.9773359997764,2986077.43880829,0.0,1.0
2005-04-26,43.31,43.65,43.17,43.46,831100,16.9812568625939,17.1145661983889,16.9263647831489,17.0400698048564,2119686.50443591,0.0,1.0
2005-04-27,43.44,43.65,42.9,43.28,1598500,17.0322280792214,17.1145661983889,16.8205014870764,16.9694942741414,4076908.76830803,0.0,1.0
2005-04-28,42.89,43.58,42.86,43.39,1047700,16.8165806242589,17.0871201586664,16.8048180358064,17.0126237651339,2672115.93153351,0.0,1.0
2005-04-29,43.28,43.33,42.74,43.0,1437600,16.9694942741414,16.9890985882289,16.7577676819964,16.8597101152514,3666539.90948991,0.0,1.0
2005-05-02,43.61,43.65,43.38,43.5,667200,17.0988827471189,17.1145661983889,17.0087029023164,17.0557532561264,1701666.26851118,0.0,1.0
2005-05-03,43.69,43.88,43.39,43.55,782200,17.1302496496589,17.2047460431914,17.0126237651339,17.0753575702139,1994969.05759809,0.0,1.0
2005-05-04,43.76,43.79,43.4,43.69,912400,17.1576956893814,17.1694582778339,17.0165446279514,17.1302496496589,2327038.82402518,0.0,1.0
2005-05-05,44.05,44.1,43.54,43.62,1261800,17.2714007110889,17.2910050251764,17.0714367073964,17.1028036099364,3218169.21104228,0.0,1.0
2005-05-06,44.28,44.43,43.88,44.15,1571100,17.3615805558914,17.4203934981539,17.2047460431914,17.3106093392639,4007026.19073429,0.0,1.0
2005-05-09,44.85,44.87,44.21,44.42,1562800,17.5850697364889,17.5929114621239,17.3341345161689,17.4164726353364,3985857.38073932,0.0,1.0
2005-05-10,44.88,45.02,44.51,44.72,1478300,17.5968323249414,17.6517244043865,17.4517604006939,17.5340985198614,3770343.59223633,0.0,1.0
2005-05-11,45.5,45.6,44.83,44.98,1876900,17.8399258196265,17.8791344478015,17.5772280108539,17.6360409531164,4786956.5638019,0.0,1.0
2005-05-12,45.45,45.58,45.21,45.5,1428100,17.820321505539,17.8712927221665,17.726220797919,17.8399258196265,3642310.54865229,0.0,1.0
2005-05-13,45.39,45.82,45.0,45.6,2814500,17.796796328634,17.9653934297865,17.6438826787515,17.8791344478015,7178266.95552264,0.0,1.0
2005-05-16,45.54,45.63,44.75,44.82,2812900,18.079098451494,18.114827895074,17.7654733356249,17.7932629028538,7085500.77005716,0.57,1.0
2005-05-17,45.6,45.67,45.18,45.25,1471200,18.1029180805473,18.1307076477763,17.9361806771739,17.9639702444028,3705851.16175766,0.0,1.0
2005-05-18,45.78,46.1,45.54,45.75,1144300,18.1743769677074,18.3014149893253,18.079098451494,18.1624671531807,2882412.64573089,0.0,1.0
2005-05-19,45.65,45.87,45.4,45.76,1129200,18.1227677714251,18.2101064112874,18.0235193170362,18.1664370913563,2844376.7889184,0.0,1.0
2005-05-20,45.72,45.76,45.43,45.76,1142500,18.150557338654,18.1664370913563,18.0354291315628,18.1664370913563,2877878.57008437,0.0,1.0
2005-05-23,45.45,45.75,45.3,45.74,2061900,18.043369007914,18.1624671531807,17.9838199352806,18.1584972150052,5193783.65309142,0.0,1.0
2005-05-24,45.45,45.68,45.22,45.49,967800,18.043369007914,18.1346775859518,17.9520604298761,18.0592487606162,2437821.33928021,0.0,1.0
2005-05-25,45.12,45.45,44.96,45.31,1221000,17.9123610481205,18.043369007914,17.8488420373116,17.9877898734561,3075614.64689104,0.0,1.0
2005-05-26,45.02,45.3,44.92,45.1,1119800,17.8726616663649,17.9838199352806,17.8329622846094,17.9044211717694,2820698.8383199,0.0,1.0
2005-05-27,45.33,45.36,45.02,45.02,643200,17.9957297498073,18.0076395643339,17.8726616663649,17.8726616663649,1620176.36435734,0.0,1.0
2005-05-31,45.51,45.75,45.36,45.5,947200,18.0671886369673,18.1624671531807,18.0076395643339,18.0632186987918,2385931.36243669,0.0,1.0
2005-06-01,45.99,46.27,45.3,45.46,1208600,18.2577456693941,18.3689039383098,17.9838199352806,18.0473389460895,3044379.90354833,0.0,1.0
2005-06-02,45.9,46.01,45.82,45.89,644400,18.2220162258141,18.2656855457452,18.1902567204096,18.2180462876385,1623199.08145502,0.0,1.0
2005-06-03,45.99,46.19,45.69,45.97,669700,18.2577456693941,18.3371444329053,18.1386475241274,18.249805793043,1686928.03359781,0.0,1.0
2005-06-06,45.68,46.04,45.65,45.97,689200,18.1346775859518,18.2775953602719,18.1227677714251,18.249805793043,1736047.18643514,0.0,1.0
2005-06-07,45.76,46.15,45.63,45.85,1010600,18.1664370913563,18.3212646802031,18.114827895074,18.2021665349363,2545631.58243086,0.0,1.0
2005-06-08,45.65,45.91,45.55,45.77,515200,18.1227677714251,18.2259861639897,18.0830683896695,18.1704070295318,1297753.20727131,0.0,1.0
2005-06-09,45.45,45.61,45.25,45.55,671700,18.043369007914,18.1068880187229,17.9639702444028,18.0830683896695,1691965.89542728,0.0,1.0
2005-06-10,45.58,45.75,45.41,45.5,732700,18.0949782041962,18.1624671531807,18.0274892552117,18.0632186987918,1845620.6812261,0.0,1.0
2005-06-13,45.55,45.73,45.3,45.52,918400,18.0830683896695,18.1545272768296,17.9838199352806,18.0711585751429,2313386.15209233,0.0,1.0
2005-06-14,45.87,46.04,45.4,45.61,733700,18.2101064112874,18.2775953602719,18.0235193170362,18.1068880187229,1848139.61214083,0.0,1.0
2005-06-15,45.38,45.98,45.32,45.98,746700,18.0155794406851,18.2537757312186,17.9917598116317,18.2537757312186,1880885.71403238,0.0,1.0
2005-06-16,45.7,45.84,45.31,45.55,960700,18.1426174623029,18.1981965967607,17.9877898734561,18.0830683896695,2419936.92978561,0.0,1.0
2005-06-17,45.91,46.15,45.76,46.05,882900,18.2259861639897,18.3212646802031,18.1664370913563,18.2815652984475,2223964.10461924,0.0,1.0
2005-06-20,45.92,45.99,45.65,45.74,469700,18.2299561021652,18.2577456693941,18.1227677714251,18.1584972150052,1183141.85065088,0.0,1.0
2005-06-21,45.91,46.06,45.75,45.9,539300,18.2259861639897,18.285535236623,18.1624671531807,18.2220162258141,1358459.44231641,0.0,1.0
2005-06-22,46.33,46.44,46.03,46.16,856600,18.3927235673631,18.4363928872943,18.2736254220964,18.3252346183786,2157716.22156173,0.0,1.0
2005-06-23,46.4,46.92,46.13,46.92,812100,18.420513134592,18.6269499197211,18.3133248038519,18.6269499197211,2045623.79585603,0.0,1.0
2005-06-24,46.01,46.55,45.97,46.48,667000,18.2656855457452,18.4800622072254,18.249805793043,18.4522726399965,1680126.92012803,0.0,1.0
2005-06-27,46.13,46.44,45.94,46.13,700900,18.3133248038519,18.4363928872943,18.2378959785163,18.3133248038519,1765518.67813754,0.0,1.0
2005-06-28,46.55,46.56,46.2,46.23,814500,18.4800622072254,18.484032145401,18.3411143710809,18.3530241856075,2051669.23005139,0.0,1.0
2005-06-29,46.65,46.75,46.35,46.5,652000,18.519761588981,18.5594609707366,18.4006634437142,18.4602125163476,1642342.95640701,0.0,1.0
2005-06-30,46.84,47.23,46.63,46.77,1117500,18.5951904143166,18.7500180031634,18.5118217126299,18.5674008470877,2814905.297216,0.0,1.0
2005-07-01,47.08,47.14,46.66,46.8,847200,18.69046893053,18.7142885595834,18.5237315271566,18.5793106616144,2134038.27096322,0.0,1.0
2005-07-05,46.99,47.21,46.77,47.0,719900,18.65473948695,18.7420781268123,18.5674008470877,18.6587094251255,1813378.36551749,0.0,1.0
2005-07-06,46.63,47.15,46.59,46.92,905400,18.5118217126299,18.7182584977589,18.4959419599276,18.6269499197211,2280640.05020077,0.0,1.0
2005-07-07,47.04,47.06,46.18,46.23,1171300,18.6745891778278,18.6825290541789,18.3331744947297,18.3530241856075,2950423.78042872,0.0,1.0
2005-07-08,47.85,47.88,47.05,47.15,932800,18.996154170048,19.0080639845747,18.6785591160033,18.7182584977589,2349658.75726451,0.0,1.0
2005-07-11,48.05,48.11,47.86,47.98,681600,19.0755529335592,19.0993725626126,19.0001241082236,19.0477633663303,1716903.31148315,0.0,1.0
2005-07-12,48.3,48.32,47.8,48.05,794900,19.1748013879482,19.1827412642993,18.9763044791702,19.0755529335592,2002298.18412259,0.0,1.0
2005-07-13,48.47,48.68,48.27,48.35,838500,19.2422903369327,19.3256590386194,19.1628915734215,19.194651078826,2112123.57200502,0.0,1.0
2005-07-14,48.09,48.74,47.72,48.55,952900,19.0914326862614,19.3494786676727,18.9445449737658,19.2740498423371,2400289.26865068,0.0,1.0
2005-07-15,48.07,48.23,47.88,47.92,484500,19.0834928099103,19.1470118207193,19.0080639845747,19.0239437372769,1220422.02818895,0.0,1.0
2005-07-18,47.79,48.3,47.78,48.14,475500,18.9723345409947,19.1748013879482,18.9683646028191,19.1112823771392,1197751.64995634,0.0,1.0
2005-07-19,47.66,47.91,47.6,47.89,811500,18.9207253447124,19.0199737991014,18.8969057156591,19.0120339227503,2044112.43730719,0.0,1.0
2005-07-20,48.15,48.16,47.36,47.61,1113600,19.1152523153148,19.1192222534903,18.8016271994457,18.9008756538346,2805081.46664853,0.0,1.0
2005-07-21,47.52,48.19,47.23,48.05,1652600,18.8651462102546,19.131132068017,18.7500180031634,19.0755529335592,4162785.22969052,0.0,1.0
2005-07-22,47.87,47.89,47.47,47.52,686000,19.0040940463991,19.0120339227503,18.8452965193768,18.8651462102546,1727986.60750799,0.0,1.0
2005-07-25,48.14,48.45,47.85,47.85,924400,19.1112823771392,19.2343504605815,18.996154170048,18.996154170048,2328499.73758074,0.0,1.0
2005-07-26,48.03,48.4,47.92,48.2,795000,19.0676130572081,19.2145007697038,19.0239437372769,19.1351020061926,2002550.07721407,0.0,1.0
2005-07-27,48.1,48.29,47.81,47.93,935600,19.095402624437,19.1708314497726,18.9802744173458,19.0279136754525,2356711.76382576,0.0,1.0
2005-07-28,48.54,48.57,47.92,48.23,1133200,19.2700799041616,19.2819897186883,19.0239437372769,19.1470118207193,2854452.51257733,0.0,1.0
2005-07-29,48.16,48.68,48.14,48.44,639700,19.1192222534903,19.3256590386194,19.1112823771392,19.230380522406,1611360.10615578,0.0,1.0
2005-08-01,47.64,48.3,47.63,48.21,1037500,18.9127854683613,19.1748013879482,18.9088155301857,19.1390719443681,2613390.82403723,0.0,1.0
2005-08-02,48.39,48.44,47.8,47.8,1050400,19.2105308315282,19.230380522406,18.9763044791702,18.9763044791702,2645885.0328373,0.0,1.0
2005-08-03,48.66,49.23,48.28,48.33,1016300,19.3177191622683,19.5440056382751,19.1668615115971,19.1867112024748,2559989.48864485,0.0,1.0
2005-08-04,48.38,48.7,48.3,48.48,697100,19.2065608933526,19.3335989149705,19.1748013879482,19.2462602751082,1755946.74066155,0.0,1.0
2005-08-05,47.62,48.17,47.18,48.15,1162200,18.9048455920102,19.1231921916659,18.7301683122856,19.1152523153148,2927501.50910464,0.0,1.0
2005-08-08,46.69,47.75,46.47,47.65,1280600,18.5356413416832,18.9564547882924,18.4483027018209,18.9167554065369,3225742.92940923,0.0,1.0
2005-08-09,47.08,47.08,46.45,46.68,1402400,18.69046893053,18.69046893053,18.4403628254698,18.5316714035077,3532548.71482391,0.0,1.0
2005-08-10,47.03,47.67,46.79,47.25,1010500,18.6706192396522,18.924695282888,18.5753407234388,18.7579578795145,2545379.68933939,0.0,1.0
2005-08-11,47.53,47.54,46.8,46.8,819900,18.8691161484302,18.8730860866057,18.5793106616144,18.5793106616144,2065271.45699096,0.0,1.0
2005-08-12,47.5,47.59,47.0,47.42,851300,18.8572063339035,18.8929357774835,18.6587094251255,18.825446828499,2144365.88771363,0.0,1.0
2005-08-15,47.0,47.08,46.62,46.98,894000,18.8849959011324,18.9171405750067,18.7323087002296,18.8769597326638,2224940.91182093,0.57,1.0
2005-08-16,46.2,47.11,46.19,46.9,1061500,18.5635491623897,18.9291948277095,18.5595310781554,18.8448150587896,2641806.23925942,0.0,1.0
2005-08-17,45.93,46.32,45.6,46.26,905500,18.4550608880641,18.6117661732011,18.3224641083327,18.5876576677954,2253561.51639133,0.0,1.0
2005-08-18,46.08,46.25,45.68,45.8,840100,18.5153321515783,18.5836395835611,18.354608782207,18.4028257930184,2090797.38257356,0.0,1.0
2005-08-19,46.18,46.35,46.03,46.28,576300,18.5555129939211,18.623820425904,18.4952417304069,18.595693836264,1434265.60121074,0.0,1.0
2005-08-22,46.45,46.64,46.01,46.2,681400,18.6640012682468,18.7403448686982,18.4872055619383,18.5635491623897,1695833.03950199,0.0,1.0
2005-08-23,46.57,46.72,46.3,46.3,819700,18.7122182790582,18.7724895425725,18.6037300047325,18.6037300047325,2040026.91881389,0.0,1.0
2005-08-24,46.14,46.86,46.12,46.6,1047500,18.539440656984,18.8287427218524,18.5314044885154,18.724272531761,2606963.76413023,0.0,1.0
2005-08-25,46.43,46.55,46.14,46.14,613700,18.6559650997782,18.7041821105896,18.539440656984,18.539440656984,1527344.78477014,0.0,1.0
2005-08-26,46.2,46.58,46.15,46.32,648800,18.5635491623897,18.7162363632925,18.5434587412183,18.6117661732011,1614699.84741546,0.0,1.0
2005-08-29,46.58,46.67,45.9,46.0,848900,18.7162363632925,18.752399121401,18.4430066353612,18.483187477704,2112698.36694048,0.0,1.0
2005-08-30,46.31,46.7,45.87,46.57,1297900,18.6077480889668,18.7644533741039,18.4309523826584,18.7122182790582,3230146.31929797,0.0,1.0
2005-08-31,46.91,46.95,46.29,46.48,1057700,18.8488331430238,18.864905479961,18.5997119204983,18.6760555209496,2632348.99601007,0.0,1.0
2005-09-01,47.52,47.81,46.6,46.91,1437600,19.0939362813151,19.2104607241094,18.724272531761,18.8488331430238,3577824.44612279,0.0,1.0
2005-09-02,47.65,47.93,47.48,47.68,913500,19.1461713763608,19.2586777349208,19.077863944378,19.1582256290637,2273471.50217944,0.0,1.0
2005-09-06,48.16,48.47,47.85,47.9,905000,19.3510936723093,19.4756542835721,19.2265330610465,19.2466234822179,2252317.14227957,0.0,1.0
2005-09-07,47.87,48.23,47.52,48.2,582100,19.2345692295151,19.3792202619493,19.0939362813151,19.3671660092464,1448700.34090711,0.0,1.0
2005-09-08,47.51,48.0258,47.42,47.63,510200,19.0899181970808,19.2971709818852,19.0537554389723,19.1381352078923,1269759.34363651,0.0,1.0
2005-09-09,48.15,48.24,47.62,47.62,633500,19.347075588075,19.3832383461835,19.134117123658,19.134117123658,1576621.9995957,0.0,1.0
2005-09-12,48.33,48.34,47.8,48.0,1070100,19.4194011042921,19.4234191885264,19.2064426398751,19.2868043245607,2663209.47398163,0.0,1.0
2005-09-13,48.06,48.49,48.0,48.29,1030200,19.3109128299664,19.4836904520406,19.2868043245607,19.403328767355,2563908.41986345,0.0,1.0
2005-09-14,48.17,48.47,48.12,48.12,642700,19.3551117565436,19.4756542835721,19.3350213353721,19.3350213353721,1599518.48325202,0.0,1.0
2005-09-15,48.65,48.81,48.33,48.4,891900,19.5479797997892,19.6122691475377,19.4194011042921,19.4475276939321,2219714.54055155,0.0,1.0
2005-09-16,49.24,49.29,48.51,48.93,1884600,19.7850467696119,19.8051371907833,19.4917266205092,19.6604861583491,4690294.90203325,0.0,1.0
2005-09-19,48.83,49.29,48.672,49.06,540100,19.6203053160063,19.8051371907833,19.5568195851046,19.7127212533948,1344172.91551955,0.0,1.0
2005-09-20,48.55,49.1,48.55,48.7,807200,19.5077989574463,19.7287935903319,19.5077989574463,19.5680702209606,2008917.56601997,0.0,1.0
2005-09-21,48.39,48.85,47.87,48.55,1082000,19.4435096096978,19.6283414844748,19.2345692295151,19.5077989574463,2692825.57784144,0.0,1.0
2005-09-22,47.98,48.28,47.7,48.14,1152200,19.2787681560922,19.3993106831207,19.1662617975322,19.3430575038407,2867535.70313207,0.0,1.0
2005-09-23,48.22,48.31,47.71,47.93,480100,19.375202177715,19.4113649358235,19.1702798817665,19.2586777349208,1194848.02210875,0.0,1.0
2005-09-26,48.22,48.47,48.0,48.17,845300,19.375202177715,19.4756542835721,19.2868043245607,19.3551117565436,2103738.87333583,0.0,1.0
2005-09-27,48.22,48.69,47.99,48.38,705000,19.375202177715,19.5640521367263,19.2827862403265,19.4394915254635,1754567.4975769,0.0,1.0
2005-09-28,48.59,48.78,48.29,48.55,664400,19.5238712943835,19.6002148948348,19.403328767355,19.5077989574463,1653524.31970226,0.0,1.0
2005-09-29,48.92,49.25,48.16,48.4,702400,19.6564680741148,19.7890648538462,19.3510936723093,19.4475276939321,1748096.75219577,0.0,1.0
2005-09-30,48.55,48.91,48.36,48.8,821700,19.5077989574463,19.6524499898805,19.4314553569949,19.6082510633034,2045004.41526092,0.0,1.0
2005-10-03,48.85,49.1,48.65,48.74,1534500,19.6283414844748,19.7287935903319,19.5479797997892,19.5841425578977,3818984.14898123,0.0,1.0
2005-10-04,48.2,48.97,48.13,48.85,709000,19.3671660092464,19.6765584952862,19.3390394196064,19.6283414844748,1764522.49047096,0.0,1.0
2005-10-05,46.97,48.26,46.96,47.95,1227400,18.8729416484295,19.3912745146521,18.8689235641953,19.2667139033893,3054689.56954028,0.0,1.0
2005-10-06,46.56,47.04,45.87,46.95,1645600,18.7082001948239,18.9010682380695,18.4309523826584,18.864905479961,4095484.07661356,0.0,1.0
2005-10-07,47.03,47.05,46.45,46.7,991600,18.8970501538352,18.9050863223038,18.6640012682468,18.7644533741039,2467842.73843584,0.0,1.0
2005-10-10,46.3,47.03,46.05,47.02,929400,18.6037300047325,18.8970501538352,18.5032778988755,18.893032069601,2313042.59893331,0.0,1.0
2005-10-11,45.98,46.56,45.91,46.42,760600,18.4751513092355,18.7082001948239,18.4470247195955,18.6519470155439,1892941.89880425,0.0,1.0
2005-10-12,45.44,46.03,45.14,45.55,1342600,18.2581747605842,18.4952417304069,18.1376322335557,18.3023736871613,3341393.36488901,0.0,1.0
2005-10-13,44.48,45.22,44.26,45.05,1454900,17.8724386740929,18.1697769074299,17.7840408209387,18.1014694754471,3620879.79038957,0.0,1.0
2005-10-14,44.54,44.9,44.15,44.7,1370100,17.8965471794987,18.0411982119329,17.7398418943616,17.9608365272472,3409833.94103562,0.0,1.0
2005-10-17,44.93,45.23,44.6,44.64,1035200,18.0532524646357,18.1737949916642,17.9206556849044,17.9367280218415,2576352.16098101,0.0,1.0
2005-10-18,44.6,45.03,44.3,44.96,1128200,17.9206556849044,18.0934333069785,17.8001131578758,18.0653067173386,2807805.74576775,0.0,1.0
2005-10-19,44.95,44.96,43.7,44.5,1528600,18.0612886331043,18.0653067173386,17.5590281038188,17.8804748425615,3804300.53446249,0.0,1.0
2005-10-20,44.25,45.0,44.0,45.0,1402100,17.7800227367044,18.0813790542757,17.6795706308473,18.0813790542757,3489473.88418806,0.0,1.0
2005-10-21,44.88,45.1,44.339,45.0,1819200,18.0331620434643,18.1215598966185,17.8157836863896,18.0813790542757,4527530.76821547,0.0,1.0
2005-10-24,45.78,45.78,44.8,44.88,1435500,18.3947896245498,18.3947896245498,18.00101736959,18.0331620434643,3572598.0748534,0.0,1.0
2005-10-25,45.37,46.1,45.02,46.1,1226000,18.2300481709442,18.5233683200469,18.0894152227443,18.5233683200469,3051205.32202735,0.0,1.0
2005-10-26,44.79,45.25,44.65,45.25,1204100,17.9969992853557,18.1818311601328,17.9407461060758,18.1818311601328,2996701.73593242,0.0,1.0
2005-10-27,44.41,44.86,44.19,44.8,793300,17.844312084453,18.0251258749957,17.7559142312987,18.00101736959,1974323.96571313,0.0,1.0
2005-10-28,45.21,45.22,44.4,44.4,721000,18.1657588231956,18.1697769074299,17.8402940002187,17.8402940002187,1794387.46915312,0.0,1.0
2005-10-31,45.5,45.75,45.09,45.22,1076000,18.2822832659899,18.382735371847,18.1175418123842,18.1697769074299,2677893.08850035,0.0,1.0
2005-11-01,45.28,45.75,45.16,45.4,1057900,18.1938854128356,18.382735371847,18.1456684020242,18.242102423647,2632846.74565477,0.0,1.0
2005-11-02,45.8,45.8,44.9,45.24,1051100,18.4028257930184,18.4028257930184,18.0411982119329,18.1778130758985,2615923.25773487,0.0,1.0
2005-11-03,45.59,46.03,45.42,45.7,1471800,18.3184460240984,18.4952417304069,18.2501385921156,18.3626449506755,3662939.63536694,0.0,1.0
2005-11-04,45.44,46.06,45.28,46.06,1188100,18.2581747605842,18.5072959831097,18.1938854128356,18.5072959831097,2956881.7643562,0.0,1.0
2005-11-07,45.17,45.9,45.1,45.52,916500,18.1496864862585,18.4430066353612,18.1215598966185,18.2903194344584,2280937.74684998,0.0,1.0
2005-11-08,45.24,45.66,45.11,45.21,714900,18.1778130758985,18.3465726137384,18.1255779808528,18.1657588231956,1779206.10498969,0.0,1.0
2005-11-09,46.01,46.13,45.33,45.4,1123700,18.4872055619383,18.5354225727497,18.213975834007,18.242102423647,2796606.37876195,0.0,1.0
2005-11-10,46.2,46.27,45.4,45.95,1129000,18.5635491623897,18.5916757520297,18.242102423647,18.4630970565326,2809796.74434657,0.0,1.0
2005-11-11,45.9,46.31,45.61,46.31,1018600,18.4430066353612,18.6077480889668,18.326482192567,18.6077480889668,2535038.94047069,0.0,1.0
2005-11-14,44.9,45.35,44.82,45.23,1230300,18.270229013287,18.453338212752,18.2376762667155,18.4045090928947,3023523.67667786,0.57,1.0
2005-11-15,44.68,45.05,44.54,44.65,982700,18.1807089602152,18.3312654131087,18.123741653715,18.1685016802509,2415034.31445284,0.0,1.0
2005-11-16,44.77,45.14,44.65,44.65,1123100,18.2173308001082,18.3678872530017,18.1685016802509,18.1685016802509,2760074.32437365,0.0,1.0
2005-11-17,45.14,45.31,44.81,44.87,1217000,18.3678872530017,18.4370618394663,18.233607173394,18.2580217333227,2990838.26263265,0.0,1.0
2005-11-18,45.53,45.69,44.9,45.44,1309800,18.526581892538,18.5916873856812,18.270229013287,18.489960052645,3218898.89597063,0.0,1.0
2005-11-21,45.75,45.83,45.48,45.53,783400,18.6161019456098,18.6486546921814,18.5062364259308,18.526581892538,1925244.61376041,0.0,1.0
2005-11-22,45.65,45.85,45.24,45.74,827700,18.5754110123954,18.6567928788243,18.4085781862161,18.6120328522884,2034114.07558015,0.0,1.0
2005-11-23,45.75,46.1,45.52,45.74,615700,18.6161019456098,18.7585202118604,18.5225127992166,18.6120328522884,1513113.49079945,0.0,1.0
2005-11-25,46.01,46.01,45.76,46.0,232200,18.7218983719674,18.7218983719674,18.6201710389313,18.7178292786459,570643.093330568,0.0,1.0
2005-11-28,45.85,46.41,45.8,46.15,720000,18.6567928788243,18.8846621048252,18.636447412217,18.7788656784676,1769435.94831184,0.0,1.0
2005-11-29,46.1,46.39,45.83,46.1,716300,18.7585202118604,18.8765239181823,18.6486546921814,18.7585202118604,1760343.01357746,0.0,1.0
2005-11-30,45.54,46.07,45.32,46.02,1591700,18.5306509858595,18.7463129318961,18.4411309327877,18.7259674652888,3911682.22073327,0.0,1.0
2005-12-01,45.7,46.1,45.46,46.1,968800,18.5957564790026,18.7585202118604,18.4980982392879,18.7585202118604,2380874.37045071,0.0,1.0
2005-12-02,45.81,45.82,45.37,45.72,609600,18.6405165055385,18.6445855988599,18.4614763993949,18.6038946656455,1498122.43623736,0.0,1.0
2005-12-05,45.43,45.95,44.41,45.89,750200,18.4858909593236,18.6974838120387,18.0708434405362,18.6730692521101,1843653.95614381,0.0,1.0
2005-12-06,45.1,45.52,45.07,45.45,1530600,18.3516108797159,18.5225127992166,18.3394035997516,18.4940291459665,3761525.92011959,0.0,1.0
2005-12-07,44.89,45.47,44.7,45.25,1399700,18.2661599199656,18.5021673326094,18.1888471468581,18.4126472795376,3439832.63451678,0.0,1.0
2005-12-08,45.19,45.38,44.74,45.02,1403400,18.3882327196089,18.4655454927164,18.2051235201439,18.3190581331444,3448925.56925116,0.0,1.0
2005-12-09,45.46,45.54,45.15,45.15,1005300,18.4980982392879,18.5306509858595,18.3719563463231,18.3719563463231,2470574.94283041,0.0,1.0
2005-12-12,45.48,45.79,45.1,45.54,1370900,18.5062364259308,18.6323783188956,18.3516108797159,18.5306509858595,3369055.19658431,0.0,1.0
2005-12-13,45.89,45.95,45.51,45.52,1216100,18.6730692521101,18.6974838120387,18.5184437058951,18.5225127992166,2988626.46769725,0.0,1.0
2005-12-14,46.33,46.47,45.92,46.0,1262300,18.8521093582536,18.9090766647538,18.6852765320744,18.7178292786459,3102165.27438061,0.0,1.0
2005-12-15,46.28,46.71,46.1,46.7,1528500,18.8317638916464,19.0067349044685,18.7585202118604,19.0026658111471,3756365.06527034,0.0,1.0
2005-12-16,46.85,47.25,46.54,46.61,1986300,19.0637022109687,19.2264659438265,18.937560318004,18.9660439712541,4881431.4224053,0.0,1.0
2005-12-19,46.53,46.95,46.31,46.76,1229000,18.9334912246825,19.1043931441832,18.8439711716107,19.0270803710757,3020328.86177118,0.0,1.0
2005-12-20,46.61,46.82,46.43,46.58,1166100,18.9660439712541,19.0514949310044,18.8928002914681,18.9538366912897,2865748.97128671,0.0,1.0
2005-12-21,46.44,46.99,46.29,46.86,1425000,18.8968693847895,19.120669517469,18.8358329849678,19.0677713042902,3502008.64770052,0.0,1.0
2005-12-22,46.85,47.05,46.53,46.57,1791000,19.0637022109687,19.1450840773976,18.9334912246825,18.9497675979683,4401471.92142571,0.0,1.0
2005-12-23,46.94,47.12,46.86,46.95,1435300,19.1003240508618,19.1735677306478,19.0677713042902,19.1043931441832,3527321.41196108,0.0,1.0
2005-12-27,47.08,47.23,46.883,47.0,1929700,19.157291357362,19.2183277571836,19.0771302189295,19.1247386107904,4742334.09646855,0.0,1.0
2005-12-28,46.74,47.16,46.5,47.09,1055700,19.0189421844329,19.1898441039335,18.9212839447182,19.1613604506834,2594435.45921223,0.0,1.0
2005-12-29,46.56,46.97,46.55,46.74,1431600,18.9456985046468,19.1125313308261,18.9416294113254,19.0189421844329,3518228.47722672,0.0,1.0
2005-12-30,46.33,46.54,46.28,46.51,1290100,18.8521093582536,18.937560318004,18.8317638916464,18.9253530380396,3170485.16238487,0.0,1.0
2006-01-03,46.7,46.9,46.25,46.43,1419700,19.0026658111471,19.084047677576,18.8195566116821,18.8928002914681,3488983.63308099,0.0,1.0
2006-01-04,46.7,46.81,46.06,46.75,1541700,19.0026658111471,19.047425837683,18.7422438385746,19.0230112777543,3788804.72432272,0.0,1.0
2006-01-05,46.67,46.88,46.5,46.65,648000,18.9904585311827,19.0759094909331,18.9212839447182,18.9823203445399,1592492.35348066,0.0,1.0
2006-01-06,46.81,46.89,46.52,46.8,653200,19.047425837683,19.0799785842545,18.9294221313611,19.0433567443615,1605271.61310735,0.0,1.0
2006-01-09,46.75,46.9,46.55,46.9,774000,19.0230112777543,19.084047677576,18.9416294113254,19.084047677576,1902143.64443523,0.0,1.0
2006-01-10,46.62,46.8,46.53,46.61,505400,18.9701130645755,19.0433567443615,18.9334912246825,18.9660439712541,1242045.73371778,0.0,1.0
2006-01-11,46.45,46.72,46.3,46.64,630400,18.900938478111,19.01080399779,18.8399020782893,18.9782512512184,1549239.47474414,0.0,1.0
2006-01-12,46.3,46.58,46.3,46.5,863000,18.8399020782893,18.9538366912897,18.8399020782893,18.9212839447182,2120865.588046,0.0,1.0
2006-01-13,46.3,47.09,46.16,47.09,750000,18.8399020782893,19.1613604506834,18.7829347717891,19.1613604506834,1843162.44615816,0.0,1.0
2006-01-17,46.8,46.81,46.2,46.3,934200,19.0433567443615,19.047425837683,18.7992111450748,18.8399020782893,2295843.14293461,0.0,1.0
2006-01-18,46.89,47.0,46.72,46.85,1036700,19.0799785842545,19.1247386107904,19.01080399779,19.0637022109687,2547742.01057623,0.0,1.0
2006-01-19,47.09,47.14,46.76,46.88,950500,19.1613604506834,19.1817059172906,19.0270803710757,19.0759094909331,2335901.20676445,0.0,1.0
2006-01-20,46.73,47.14,46.53,47.09,1278300,19.0148730911114,19.1817059172906,18.9334912246825,19.1613604506834,3141486.07323198,0.0,1.0
2006-01-23,46.69,46.93,46.54,46.7,963500,18.9985967178256,19.0962549575403,18.937560318004,19.0026658111471,2367849.35583119,0.0,1.0
2006-01-24,46.94,47.01,46.68,46.69,1185000,19.1003240508618,19.1288077041119,18.9945276245042,18.9985967178256,2912196.66492989,0.0,1.0
2006-01-25,46.82,47.14,46.51,46.94,1436800,19.0514949310044,19.1817059172906,18.9253530380396,19.1003240508618,3531007.73685341,0.0,1.0
2006-01-26,46.85,47.33,46.65,47.18,2849000,19.0637022109687,19.2590186903981,18.9823203445399,19.1979822905764,7001559.74547284,0.0,1.0
2006-01-27,47.29,47.52,47.01,47.05,2050700,19.2427423171123,19.3363314635055,19.1288077041119,19.1450840773976,5039697.63778207,0.0,1.0
2006-01-30,47.08,47.23,46.91,47.22,1057200,19.157291357362,19.2183277571836,19.0881167708974,19.2142586638622,2598121.78410455,0.0,1.0
2006-01-31,47.01,47.26,46.91,47.1,752900,19.1288077041119,19.230535037148,19.0881167708974,19.1654295440049,1850289.34094997,0.0,1.0
2006-02-01,47.04,47.19,46.83,47.05,1095600,19.1410149840762,19.2020513838979,19.0555640243259,19.1450840773976,2692491.70134785,0.0,1.0
2006-02-02,46.56,46.94,46.18,46.85,1469700,18.9456985046468,19.1003240508618,18.7910729584319,19.0637022109687,3611861.12949155,0.0,1.0
2006-02-03,46.1,46.38,45.85,46.2,1094200,18.7585202118604,18.8724548248608,18.6567928788243,18.7992111450748,2689051.13144835,0.0,1.0
2006-02-06,46.13,46.24,45.89,46.02,710800,18.7707274918247,18.8154875183606,18.6730692521101,18.7259674652888,1746826.4889723,0.0,1.0
2006-02-07,45.84,46.22,45.7432,46.1,797400,18.6527237855028,18.8073493317177,18.6133349621512,18.7585202118604,1959650.31275537,0.0,1.0
2006-02-08,46.05,46.28,45.71,45.82,1164500,18.7381747452532,18.8317638916464,18.599825572324,18.6445855988599,2861816.89140157,0.0,1.0
2006-02-09,46.05,46.31,45.89,46.05,739700,18.7381747452532,18.8439711716107,18.6730692521101,18.7381747452532,1817849.68189759,0.0,1.0
2006-02-10,46.14,46.4,46.03,46.05,906700,18.7747965851462,18.8805930115037,18.7300365586103,18.7381747452532,2228260.51990881,0.0,1.0
2006-02-13,45.53,45.65,45.43,45.54,1068100,18.7605547585211,18.8100005430812,18.7193499380543,18.7646752405678,2592172.43977883,0.575,1.0
2006-02-14,45.27,45.61,45.12,45.56,1248600,18.6534222253075,18.7935186148945,18.5916149946074,18.7729162046611,3030227.98268687,0.0,1.0
2006-02-15,45.12,45.33,44.93,45.31,1033900,18.5916149946074,18.6781451175876,18.5133258357205,18.6699041534942,2509172.44217519,0.0,1.0
2006-02-16,45.35,45.37,44.95,45.1,789300,18.6863860816809,18.6946270457743,18.5215667998138,18.583374030514,1915552.57627323,0.0,1.0
2006-02-17,45.45,45.58,45.0,45.3,1599100,18.7275909021477,18.7811571687545,18.5421692100472,18.6657836714475,3880856.61309833,0.0,1.0
2006-02-21,45.99,46.06,45.43,45.47,1090900,18.9500969326683,18.978940306995,18.7193499380543,18.735831866241,2647505.77151458,0.0,1.0
2006-02-22,46.24,46.31,45.91,46.1,721200,19.0531089838352,19.0819523581619,18.9171330762948,18.9954222351817,1750280.65122038,0.0,1.0
2006-02-23,45.86,46.21,45.85,46.12,556200,18.8965306660615,19.0407475376952,18.8924101840148,19.0036631992751,1349842.06629059,0.0,1.0
2006-02-24,46.49,46.49,45.81,45.81,1119900,19.1561210350021,19.1561210350021,18.8759282558281,18.8759282558281,2717885.88644164,0.0,1.0
2006-02-27,45.95,46.68,45.94,46.61,1375100,18.9336150044816,19.234410193889,18.9294945224349,19.2055668195622,3337230.8977997,0.0,1.0
2006-02-28,45.87,46.15,45.51,46.1,1085900,18.9006511481081,19.0160246454151,18.7523137944278,18.9954222351817,2635371.26894096,0.0,1.0
2006-03-01,45.65,45.8668,45.5,45.81,633700,18.8100005430812,18.8993325938532,18.7481933123811,18.8759282558281,1537926.85618186,0.0,1.0
2006-03-02,45.23,45.58,45.03,45.4,1291200,18.6369402971208,18.7811571687545,18.5545306561873,18.7069884919143,3133613.9446142,0.0,1.0
2006-03-03,45.09,45.42,45.01,45.02,785600,18.5792535484673,18.7152294560077,18.5462896920939,18.5504101741406,1906573.04436874,0.0,1.0
2006-03-06,44.5,45.09,44.17,45.05,1241100,18.3361451077134,18.5792535484673,18.200169200173,18.5627716202806,3012026.22882642,0.0,1.0
2006-03-07,44.59,44.73,44.3,44.64,842900,18.3732294461335,18.4309161947869,18.2537354667798,18.3938318563668,2045634.44386253,0.0,1.0
2006-03-08,44.58,44.94,44.05,44.44,1071100,18.3691089640868,18.5174463177672,18.1507234156129,18.3114222154333,2599453.14132301,0.0,1.0
2006-03-09,44.39,44.65,44.3,44.51,774600,18.2908198051999,18.3979523384135,18.2537354667798,18.34026558976,1879877.13870675,0.0,1.0
2006-03-10,44.65,44.7,44.26,44.55,842300,18.3979523384135,18.4185547486469,18.2372535385931,18.3567475179468,2044178.3035537,0.0,1.0
2006-03-13,44.7,44.95,44.56,44.77,910000,18.4185547486469,18.5215667998138,18.3608679999934,18.4473981229737,2208479.46840065,0.0,1.0
2006-03-14,45.28,45.29,44.65,44.8,825300,18.6575427073542,18.6616631894009,18.3979523384135,18.4597595691137,2002920.99480336,0.0,1.0
2006-03-15,45.02,45.4,44.8,45.35,602800,18.5504101741406,18.7069884919143,18.4597595691137,18.6863860816809,1462935.63027683,0.0,1.0
2006-03-16,45.36,45.79,45.16,45.36,913300,18.6905065637276,18.8676872917347,18.6080969227941,18.6905065637276,2216488.24009925,0.0,1.0
2006-03-17,45.09,45.64,44.96,45.57,1083200,18.5792535484673,18.8058800610346,18.5256872818605,18.7770366867078,2628818.63755119,0.0,1.0
2006-03-20,44.97,45.4,44.6,45.15,968600,18.5298077639072,18.7069884919143,18.3773499281801,18.6039764407474,2350695.83856359,0.0,1.0
2006-03-21,44.82,45.15,44.7,45.11,936600,18.468000533207,18.6039764407474,18.4185547486469,18.5874945125607,2273035.02209237,0.0,1.0
2006-03-22,45.12,45.16,44.7,44.9,612900,18.5916149946074,18.6080969227941,18.4185547486469,18.5009643895805,1487447.32547555,0.0,1.0
2006-03-23,44.68,45.1,44.62,45.02,905800,18.4103137845536,18.583374030514,18.3855908922735,18.5504101741406,2198286.4862388,0.0,1.0
2006-03-24,44.6,45.05,44.56,44.7,726300,18.3773499281801,18.5627716202806,18.3608679999934,18.4185547486469,1762657.84384549,0.0,1.0
2006-03-27,44.18,44.6,44.15,44.47,958600,18.2042896822197,18.3773499281801,18.1919282360797,18.3237836615733,2326426.83341633,0.0,1.0
2006-03-28,43.86,44.15,43.75,44.08,1184300,18.072434256726,18.1919282360797,18.0271089542126,18.1630848617529,2874178.27958999,0.0,1.0
2006-03-29,44.19,44.3,43.85,44.0,1099100,18.2084101642664,18.2537354667798,18.0683137746794,18.1301210053795,2667406.35573533,0.0,1.0
2006-03-30,43.69,44.32,43.62,44.08,987800,18.0023860619325,18.2619764308732,17.9735426876058,18.1630848617529,2397292.32844633,0.0,1.0
2006-03-31,43.5,44.03,43.35,43.85,1286400,17.9240969030457,18.1424824515195,17.8622896723455,18.0683137746794,3121964.8221435,0.0,1.0
2006-04-03,43.36,43.88,43.31,43.86,1668500,17.8664101543922,18.0806752208194,17.8458077441588,18.072434256726,4049283.50882031,0.0,1.0
2006-04-04,43.38,43.5,42.95,43.45,2690700,17.8746511184855,17.9240969030457,17.6974703904784,17.9034944928123,6530061.21497323,0.0,1.0
2006-04-05,43.69,43.86,43.15,43.5,2326600,18.0023860619325,18.072434256726,17.7798800314119,17.9240969030457,5646426.73756149,0.0,1.0
2006-04-06,43.22,43.83,43.11,43.71,1117800,17.8087234057387,18.060072810586,17.7633981032252,18.0106270260259,2712789.39536071,0.0,1.0
2006-04-07,42.39,42.89,42.23,42.77,1870500,17.4667233958645,17.6727474981983,17.4007956831177,17.6233017136382,4539517.41279496,0.0,1.0
2006-04-10,42.22,42.66,42.09,42.36,1022100,17.396675201071,17.5779764111248,17.3431089344642,17.4543619497245,2480535.01610143,0.0,1.0
2006-04-11,41.86,42.34,41.75,42.15,954500,17.2483378473906,17.4461209856311,17.2030125448771,17.3678318267442,2316476.54130596,0.0,1.0
2006-04-12,42.07,42.15,41.85,41.85,1428800,17.3348679703708,17.3678318267442,17.2442173653439,17.2442173653439,3467555.4554405,0.0,1.0
2006-04-13,41.88,42.18,41.8,41.8,902100,17.256578811484,17.3801932728843,17.2236149551105,17.2236149551105,2189306.95433431,0.0,1.0
2006-04-17,41.98,41.98,41.62,41.86,913900,17.2977836319507,17.2977836319507,17.1494462782703,17.2483378473906,2217944.38040808,0.0,1.0
2006-04-18,42.36,42.59,41.94,42.05,1365200,17.4543619497245,17.549133036798,17.281301703764,17.3266270062775,3313204.58270391,0.0,1.0
2006-04-19,42.41,42.65,42.1,42.3,861500,17.4749643599578,17.5738559290781,17.3472294165108,17.4296390574444,2090774.79343644,0.0,1.0
2006-04-20,42.88,43.19,42.46,42.5,1100100,17.6686270161517,17.7963619595987,17.4955667701912,17.5120486983779,2669833.25625006,0.0,1.0
2006-04-21,42.67,43.21,42.47,43.1,898700,17.5820968931714,17.804602923692,17.4996872522379,17.7592776211786,2181055.49258425,0.0,1.0
2006-04-24,43.05,43.11,42.5,42.68,1884300,17.7386752109452,17.7633981032252,17.5120486983779,17.5862173752181,4573008.63989818,0.0,1.0
2006-04-25,42.3,42.97,42.17,42.97,923900,17.4296390574444,17.7057113545718,17.3760727908376,17.7057113545718,2242213.38555534,0.0,1.0
2006-04-26,42.17,42.52,42.04,42.45,849500,17.3760727908376,17.5202896624713,17.3225065242308,17.4914462881446,2061651.98725973,0.0,1.0
2006-04-27,42.73,43.04,41.9,42.0,1351700,17.6068197854515,17.7345547288985,17.2648197755773,17.3060245960441,3280441.42575512,0.0,1.0
2006-04-28,43.12,43.31,42.38,42.72,1629400,17.7675185852719,17.8458077441588,17.4626029138178,17.6026993034048,3954391.69869453,0.0,1.0
2006-05-01,42.92,43.5,42.65,43.5,1448000,17.6851089443384,17.9240969030457,17.5738559290781,17.9240969030457,3514151.94532323,0.0,1.0
2006-05-02,42.86,43.3,42.75,43.07,1474500,17.6603860520583,17.8416872621121,17.6150607495449,17.7469161750385,3578464.80896347,0.0,1.0
2006-05-03,42.34,42.95,42.31,42.75,1381000,17.4461209856311,17.6974703904784,17.4337595394911,17.6150607495449,3351549.61083659,0.0,1.0
2006-05-04,42.58,42.69,42.39,42.54,1059200,17.5450125547514,17.5903378572648,17.4667233958645,17.5285306265646,2570573.02519776,0.0,1.0
2006-05-05,43.12,43.22,42.73,42.73,1050200,17.7675185852719,17.8087234057387,17.6068197854515,17.6068197854515,2548730.92056524,0.0,1.0
2006-05-08,43.08,43.4,43.0,43.0,1205200,17.7510366570852,17.8828920825789,17.7180728007118,17.7180728007118,2924900.50034776,0.0,1.0
2006-05-09,43.01,43.06,42.85,43.02,881300,17.7221932827585,17.7427956929919,17.6562655700116,17.7263137648051,2138827.42362801,0.0,1.0
2006-05-10,43.1,43.69,42.93,43.01,1791200,17.7592776211786,18.0023860619325,17.6892294263851,17.7221932827585,4347064.20197718,0.0,1.0
2006-05-11,42.53,43.26,42.43,43.2,1525300,17.7613378622019,18.0661997629639,17.7195759579879,18.0411426204355,3652371.76969944,0.575,1.0
2006-05-12,41.81,42.43,41.78,42.34,2060900,17.4606521518613,17.7195759579879,17.4481235805971,17.6819902441954,4934880.3384079,0.0,1.0
2006-05-15,42.13,42.52,41.85,41.92,1850200,17.594290245346,17.7571616717805,17.4773569135469,17.5065902464967,4430353.53589321,0.0,1.0
2006-05-16,42.0,42.23,41.95,42.12,912100,17.5399997698679,17.63605214956,17.5191188177609,17.5901140549246,2184047.91919154,0.0,1.0
2006-05-17,41.4,42.0,41.17,41.75,1452400,17.289428344584,17.5399997698679,17.1933759648919,17.4355950093329,3477810.76398838,0.0,1.0
2006-05-18,41.53,41.86,41.4,41.41,1702400,17.3437188200622,17.4815331039683,17.289428344584,17.2936045350054,4076442.47081644,0.0,1.0
2006-05-19,42.15,42.39,41.54,41.85,2208200,17.6026426261888,17.7028711963023,17.3478950104836,17.4773569135469,5287594.14007101,0.0,1.0
2006-05-22,42.97,43.15,41.95,41.95,2858800,17.9450902407434,18.0202616683285,17.5191188177609,17.5191188177609,6845473.29392037,0.0,1.0
2006-05-23,42.25,43.02,42.15,42.8,1888100,17.6444045304028,17.9659711928504,17.6026426261888,17.8740950035796,4521106.10264833,0.0,1.0
2006-05-24,43.14,43.24,42.19,42.43,2456900,18.0160854779071,18.0578473821211,17.6193473878744,17.7195759579879,5883112.96202358,0.0,1.0
2006-05-25,43.67,43.68,43.06,43.23,2475800,18.2374235702412,18.2415997606626,17.9826759545359,18.0536711916997,5928369.51905976,0.0,1.0
2006-05-26,44.06,44.07,43.45,43.7,1797100,18.4002949966757,18.4044711870971,18.1455473809704,18.2499521415054,4303204.16136291,0.0,1.0
2006-05-30,43.69,44.04,43.59,43.75,2313700,18.245775951084,18.3919426158329,18.20401404687,18.2708330936123,5540216.72035244,0.0,1.0
2006-05-31,44.1,44.48,43.45,43.69,1506500,18.4169997583612,18.5756949943743,18.1455473809704,18.245775951084,3607354.66534598,0.0,1.0
2006-06-01,44.09,44.23,43.8,44.1,1293600,18.4128235679399,18.4712902338394,18.2917140457193,18.4169997583612,3097559.90381117,0.0,1.0
2006-06-02,44.45,44.46,43.88,44.19,945300,18.5631664231102,18.5673426135315,18.3251235690905,18.4545854721538,2263546.2098583,0.0,1.0
2006-06-05,44.04,44.32,43.97,44.25,1848200,18.3919426158329,18.508875947632,18.3627092828831,18.4796426146822,4425564.48223857,0.0,1.0
2006-06-06,44.03,44.28,43.53,44.28,1153900,18.3877664254115,18.4921711859464,18.1789569043416,18.4921711859464,2763044.50603565,0.0,1.0
2006-06-07,43.95,44.11,43.72,43.82,1183100,18.3543569020403,18.4211759487826,18.2583045223482,18.3000664265621,2832964.68939317,0.0,1.0
2006-06-08,44.44,44.55,43.85,43.99,1837600,18.5589902326887,18.6049283273241,18.3125949978263,18.3710616637259,4400182.49786908,0.0,1.0
2006-06-09,44.77,44.78,44.06,44.14,1180700,18.6968045165949,18.7009807070163,18.4002949966757,18.4337045200468,2827217.82500762,0.0,1.0
2006-06-12,44.83,45.0,44.49,44.67,1391200,18.7218616591232,18.792856896287,18.5798711847957,18.6550426123809,3331265.72215687,0.0,1.0
2006-06-13,44.3,44.93,44.15,44.54,1748100,18.5005235667892,18.7636235633372,18.4378807104682,18.6007521369027,4185872.34682461,0.0,1.0
2006-06-14,43.91,44.3,43.57,43.7,1329200,18.3376521403547,18.5005235667892,18.1956616660272,18.2499521415054,3182805.0588635,0.0,1.0
2006-06-15,44.35,44.48,43.67,44.12,1038100,18.5214045188962,18.5756949943743,18.2374235702412,18.425352139204,2485758.29943289,0.0,1.0
2006-06-16,44.23,44.69,43.98,44.44,1118200,18.4712902338394,18.6633949932237,18.3668854733045,18.5589902326887,2677559.89830061,0.0,1.0
2006-06-19,43.85,44.36,43.51,44.23,967900,18.3125949978263,18.5255807093176,18.1706045234988,18.4712902338394,2317662.51615557,0.0,1.0
2006-06-20,43.73,43.91,43.54,43.82,934600,18.2624807127696,18.3376521403547,18.183133094763,18.3000664265621,2237924.77280606,0.0,1.0
2006-06-21,43.5,43.85,43.41,43.7,923800,18.1664283330774,18.3125949978263,18.1288426192848,18.2499521415054,2212063.8830711,0.0,1.0
2006-06-22,43.48,43.58,43.05,43.5,1035700,18.1580759522346,18.1998378564486,17.9784997641146,18.1664283330774,2480011.43504734,0.0,1.0
2006-06-23,43.49,43.84,43.28,43.38,724900,18.162252142656,18.3084188074049,18.0745521438067,18.1163140480207,1735792.49711868,0.0,1.0
2006-06-26,43.47,43.8,43.29,43.4,571500,18.1538997618132,18.2917140457193,18.0787283342281,18.1246664288634,1368472.08180898,0.0,1.0
2006-06-27,43.24,43.91,43.19,43.42,832300,18.0578473821211,18.3376521403547,18.0369664300141,18.1330188097062,1992964.67837202,0.0,1.0
2006-06-28,43.7,43.76,43.35,43.35,1648100,18.2499521415054,18.2750092840337,18.1037854767565,18.1037854767565,3946419.66409338,0.0,1.0
2006-06-29,44.39,44.47,43.75,43.94,1440200,18.5381092805818,18.5715188039529,18.2708330936123,18.3501807116189,3448597.53669516,0.0,1.0
2006-06-30,44.44,44.71,44.16,44.5,891300,18.5589902326887,18.6717473740665,18.4420569008896,18.5840473752171,2134241.76118345,0.0,1.0
2006-07-03,44.93,44.95,44.25,44.64,515500,18.7636235633372,18.77197594418,18.4796426146822,18.6425140411167,1234378.57947949,0.0,1.0
2006-07-05,44.62,44.94,44.48,44.66,1031500,18.6341616602739,18.7677997537586,18.5756949943743,18.6508664219595,2469954.42237263,0.0,1.0
2006-07-06,44.45,44.7,44.25,44.65,824900,18.5631664231102,18.6675711836451,18.4796426146822,18.6466902315381,1975245.1798499,0.0,1.0
2006-07-07,45.1,45.31,44.36,44.42,1471300,18.834618800501,18.9223187993503,18.5255807093176,18.550637851846,3523067.32102457,0.0,1.0
2006-07-10,45.44,45.44,44.9,45.05,1118000,18.9766092748285,18.9766092748285,18.751094992073,18.813737848394,2677080.99293514,0.0,1.0
2006-07-11,45.56,45.69,45.23,45.49,723000,19.0267235598852,19.0810140353634,18.8889092759791,18.9974902269354,1731242.89614679,0.0,1.0
2006-07-12,45.33,45.56,45.25,45.46,1238000,18.9306711801931,19.0267235598852,18.8972616568219,18.9849616556713,2964424.21221262,0.0,1.0
2006-07-13,45.2,45.63,45.11,45.25,1035000,18.8763807047149,19.055956892835,18.8387949909224,18.8972616568219,2478335.26626823,0.0,1.0
2006-07-14,45.21,45.52,45.04,45.22,1001300,18.8805568951363,19.0100187981996,18.8095616579726,18.8847330855577,2397639.7121878,0.0,1.0
2006-07-17,45.34,45.68,45.23,45.23,991800,18.9348473706145,19.076837844942,18.8889092759791,18.8889092759791,2374891.70732833,0.0,1.0
2006-07-18,45.78,45.88,45.3,45.33,947800,19.118599749156,19.1603616533699,18.9181426089289,18.9306711801931,2269532.52692659,0.0,1.0
2006-07-19,46.31,46.49,45.85,45.88,971900,19.33993784149,19.4151092690752,19.1478330821057,19.1603616533699,2327240.62346482,0.0,1.0
2006-07-20,46.55,46.73,46.12,46.25,825000,19.4401664116035,19.5153378391887,19.2605902234835,19.3148806989616,1975484.63253264,0.0,1.0
2006-07-21,46.8,46.99,46.6,46.98,1579900,19.5445711721385,19.623918790145,19.4610473637105,19.6197425997236,3783112.93447068,0.0,1.0
2006-07-24,46.95,47.0,46.55,46.7,1479400,19.6072140284594,19.6280949805664,19.4401664116035,19.5028092679245,3542462.98832581,0.0,1.0
2006-07-25,46.97,47.0,46.68,46.75,1007900,19.6155664093022,19.6280949805664,19.4944568870817,19.5236902200315,2413443.58924806,0.0,1.0
2006-07-26,47.19,47.25,46.83,46.9,944200,19.707442598573,19.7324997411013,19.5570997434027,19.5863330763524,2260912.23034826,0.0,1.0
2006-07-27,46.62,47.45,46.62,47.19,1183000,19.4693997445533,19.8160235495293,19.4693997445533,19.707442598573,2832725.23671044,0.0,1.0
2006-07-28,46.99,47.27,46.6,46.8,1177100,19.623918790145,19.7408521219441,19.4610473637105,19.5445711721385,2818597.5284293,0.0,1.0
2006-07-31,46.87,47.22,46.73,47.22,859500,19.5738045050882,19.7199711698371,19.5153378391887,19.7199711698371,2058095.80807492,0.0,1.0
2006-08-01,46.84,46.94,46.54,46.73,1559200,19.5612759338241,19.603037838038,19.4359902211821,19.5153378391887,3733546.22914532,0.0,1.0
2006-08-02,46.81,47.01,46.57,46.73,1211800,19.5487473625599,19.6322711709878,19.4485187924463,19.5153378391887,2901687.60933703,0.0,1.0
2006-08-03,46.26,47.06,46.01,46.75,2563400,19.319056889383,19.6531521230948,19.2146521288481,19.5236902200315,6138130.06913234,0.0,1.0
2006-08-04,46.65,46.82,46.25,46.5,1468800,19.4819283158175,19.5529235529813,19.3148806989616,19.4192854594966,3517081.0039563,0.0,1.0
2006-08-07,45.52,46.69,45.42,46.15,1452500,19.0100187981996,19.4986330775031,18.9682568939857,19.2731187947477,3478050.21667111,0.0,1.0
2006-08-08,46.01,46.08,45.495,45.53,1699300,19.2146521288481,19.2438854617979,18.9995783221461,19.014194988621,4069019.43765178,0.0,1.0
2006-08-09,45.64,46.23,45.61,45.99,1062500,19.0601330832564,19.3065283181188,19.0476045119922,19.2062997480053,2544184.75401931,0.0,1.0
2006-08-10,45.77,45.86,45.34,45.61,875400,19.1144235587346,19.1520092725271,18.9348473706145,19.0476045119922,2096168.78462918,0.0,1.0
2006-08-11,45.8,45.95,45.51,45.61,1129000,19.1269521299988,19.1895949863197,19.0058426077782,19.0476045119922,2703420.78803557,0.0,1.0
2006-08-14,45.29,45.8,44.98,45.14,2125200,19.1540973677378,19.3697871371692,19.0229918216129,19.090659200258,5025050.57545124,0.575,1.0
2006-08-15,45.35,45.71,45.29,45.7,926300,19.1794726347298,19.3317242366813,19.1540973677378,19.327495025516,2190242.96444592,0.0,1.0
2006-08-16,45.1,45.59,45.08,45.38,1013600,19.0737423555967,19.2809737026975,19.0652839332661,19.1921602682257,2396664.4378305,0.0,1.0
2006-08-17,45.05,45.15,44.7,45.1,1093400,19.0525962997701,19.0948884114233,18.9045739089839,19.0737423555967,2585352.1076597,0.0,1.0
2006-08-18,45.34,45.53,45.05,45.14,951100,19.1752434235644,19.2555984357055,19.0525962997701,19.090659200258,2248882.74153571,0.0,1.0
2006-08-21,45.41,45.69,45.15,45.2,899500,19.2048479017217,19.3232658143507,19.0948884114233,19.11603446725,2126874.17307471,0.0,1.0
2006-08-22,45.76,45.77,45.3,45.47,731300,19.3528702925079,19.3570995036732,19.1583265789032,19.2302231687136,1729164.07200616,0.0,1.0
2006-08-23,45.15,45.8,45.01,45.65,1125400,19.0948884114233,19.3697871371692,19.0356794551089,19.3063489696894,2661016.33616264,0.0,1.0
2006-08-24,45.34,45.42,45.16,45.3,1030600,19.1752434235644,19.209077112887,19.0991176225887,19.1583265789032,2436861.05922269,0.0,1.0
2006-08-25,45.39,45.56,45.3,45.32,719800,19.196389479391,19.2682860692015,19.1583265789032,19.1667850012338,1701972.23988792,0.0,1.0
2006-08-28,45.94,46.0,45.37,45.47,957500,19.4289960934837,19.4543713604756,19.1879310570604,19.2302231687136,2264015.58723629,0.0,1.0
2006-08-29,45.79,45.95,45.58,45.78,1290000,19.3655579260039,19.433225304649,19.2767444915321,19.3613287148386,3050214.2115246,0.0,1.0
2006-08-30,45.75,45.89,45.52,45.88,884500,19.3486410813426,19.4078500376571,19.2513692245402,19.4036208264918,2091406.56596396,0.0,1.0
2006-08-31,46.2,46.27,45.7,45.7,634500,19.538955583782,19.5685600619393,19.327495025516,19.327495025516,1500279.78078478,0.0,1.0
2006-09-01,45.9,46.15,45.8,46.14,749600,19.4120792488224,19.5178095279554,19.3697871371692,19.5135803167901,1772434.55268128,0.0,1.0
2006-09-05,45.56,45.8,45.36,45.8,1239700,19.2682860692015,19.3697871371692,19.1837018458951,19.3697871371692,2931279.50234655,0.0,1.0
2006-09-06,45.35,45.59,45.2,45.51,1538400,19.1794726347298,19.2809737026975,19.11603446725,19.2471400133749,3637557.78527864,0.0,1.0
2006-09-07,45.17,45.44,45.1,45.38,1040900,19.103346833754,19.2175355352176,19.0737423555967,19.1921602682257,2461215.48277206,0.0,1.0
2006-09-08,45.29,45.47,45.23,45.4,552700,19.1540973677378,19.2302231687136,19.1287221007459,19.2006186905564,1306863.09667415,0.0,1.0
2006-09-11,45.25,45.59,45.18,45.34,811000,19.1371805230766,19.2809737026975,19.1075760449193,19.1752434235644,1917615.29112128,0.0,1.0
2006-09-12,45.31,45.35,45.01,45.35,1024200,19.1625557900685,19.1794726347298,19.0356794551089,19.1794726347298,2421728.21352209,0.0,1.0
2006-09-13,45.54,45.58,44.93,45.42,910300,19.2598276468709,19.2767444915321,19.0018457657863,19.209077112887,2152410.85019445,0.0,1.0
2006-09-14,45.43,45.84,45.35,45.43,589900,19.2133063240523,19.3867039818305,19.1794726347298,19.2133063240523,1394822.76230881,0.0,1.0
2006-09-15,45.73,46.08,45.56,45.67,1362400,19.340182659012,19.4882050497982,19.2682860692015,19.31480739202,3221404.52851249,0.0,1.0
2006-09-18,45.71,45.9,45.5,45.78,1198300,19.3317242366813,19.4120792488224,19.2429108022096,19.3613287148386,2833388.90672088,0.0,1.0
2006-09-19,45.8,45.99,45.67,45.8,806400,19.3697871371692,19.4501421493103,19.31480739202,19.3697871371692,1906738.55827399,0.0,1.0
2006-09-20,46.32,46.53,45.84,45.97,1980600,19.5897061177659,19.6785195522376,19.3867039818305,19.4416837269797,4683142.84290359,0.0,1.0
2006-09-21,46.15,46.15,45.96,46.0,1889000,19.5178095279554,19.5178095279554,19.4374545158143,19.4543713604756,4466553.98881394,0.0,1.0
2006-09-22,46.02,46.2,46.0,46.1,1243000,19.4628297828063,19.538955583782,19.4543713604756,19.4966634721288,2939082.37591091,0.0,1.0
2006-09-25,46.39,46.59,46.08,46.13,1737000,19.6193105959231,19.7038948192295,19.4882050497982,19.5093511056248,4107148.903425,0.0,1.0
2006-09-26,46.45,46.63,46.18,46.37,692700,19.6446858629151,19.7208116638908,19.5304971614514,19.6108521735925,1637894.09637449,0.0,1.0
2006-09-27,46.75,46.82,46.34,46.5,1255600,19.7715621978747,19.8011666760319,19.5981645400965,19.6658319187417,2968875.16588395,0.0,1.0
2006-09-28,46.7,46.96,46.4,46.86,1363200,19.7504161420481,19.8603756323464,19.6235398070884,19.8180835206932,3223296.13422507,0.0,1.0
2006-09-29,46.2,46.75,46.19,46.74,959600,19.538955583782,19.7715621978747,19.5347263726167,19.7673329867094,2268981.0522318,0.0,1.0
2006-10-02,46.35,46.67,46.27,46.27,1242200,19.6023937512618,19.7377285085521,19.5685600619393,19.5685600619393,2937190.77019835,0.0,1.0
2006-10-03,46.62,46.64,46.04,46.47,1813000,19.7165824527255,19.7250408750561,19.4712882051369,19.6531442852457,4286851.44611947,0.0,1.0
2006-10-04,46.92,46.94,46.55,46.62,1717500,19.8434587876851,19.8519172100158,19.6869779745683,19.7165824527255,4061041.01418102,0.0,1.0
2006-10-05,46.73,47.12,46.61,46.99,1448500,19.763103775544,19.9280430109915,19.7123532415602,19.8730632658424,3424988.59332822,0.0,1.0
2006-10-06,46.43,46.71,46.31,46.56,1337400,19.6362274405844,19.7546453532134,19.5854769066006,19.6912071857336,3162291.84999458,0.0,1.0
2006-10-09,46.42,46.49,46.21,46.3,610200,19.6319982294191,19.6616027075763,19.5431847949474,19.5812476954352,1442822.25726536,0.0,1.0
2006-10-10,46.41,46.51,46.27,46.35,645700,19.6277690182538,19.670061129907,19.5685600619393,19.6023937512618,1526762.2607608,0.0,1.0
2006-10-11,46.54,47.03,46.3,46.3,1516400,19.6827487634029,19.8899801105037,19.5812476954352,19.5812476954352,3585538.62818288,0.0,1.0
2006-10-12,46.79,46.89,46.32,46.52,1178300,19.788479042536,19.8307711541892,19.5897061177659,19.6742903410723,2786098.76390654,0.0,1.0
2006-10-13,46.74,46.96,46.54,46.86,738200,19.7673329867094,19.8603756323464,19.6827487634029,19.8180835206932,1745479.1712771,0.0,1.0
2006-10-16,46.86,46.88,46.5,46.65,793000,19.8180835206932,19.8265419430238,19.6658319187417,19.7292700862215,1875054.16258838,0.0,1.0
2006-10-17,47.1,47.22,46.87,46.92,870100,19.9195845886609,19.9703351226448,19.8223127318585,19.8434587876851,2057357.66313764,0.0,1.0
2006-10-18,47.54,47.73,46.91,46.91,1085900,20.105669879935,20.1860248920761,19.8392295765198,19.8392295765198,2567618.30410432,0.0,1.0
2006-10-19,47.47,47.61,47.2,47.2,845600,20.0760654017778,20.1352743580923,19.9618767003141,19.9618767003141,1999427.23819008,0.0,1.0
2006-10-20,47.89,47.89,47.55,47.69,1162800,20.2536922707212,20.2536922707212,20.1098990911003,20.1691080474148,2749448.90322544,0.0,1.0
2006-10-23,47.94,48.09,47.5,47.69,957600,20.2748383265478,20.3382764940277,20.0887530352737,20.1691080474148,2264252.03795036,0.0,1.0
2006-10-24,47.9,47.91,47.5,47.63,1544200,20.2579214818866,20.2621506930519,20.0887530352737,20.1437327804229,3651271.9266948,0.0,1.0
2006-10-25,48.22,48.39,47.71,47.71,1301000,20.3932562391768,20.4651528289873,20.1775664697455,20.1775664697455,3076223.79007249,0.0,1.0
2006-10-26,48.35,48.7,48.13,48.7,986300,20.448235984326,20.5962583751122,20.3551933386889,20.5962583751122,2332113.39288893,0.0,1.0
2006-10-27,48.23,48.4,48.17,48.38,809600,20.3974854503421,20.4693820401526,20.3721101833502,20.460923617822,1914304.98112428,0.0,1.0
2006-10-30,48.42,48.61,48.23,48.36,824800,20.4778404624832,20.5581954746243,20.3974854503421,20.4524651954913,1950245.48966318,0.0,1.0
2006-10-31,48.35,48.56,48.25,48.52,732700,20.448235984326,20.5370494187977,20.4059438726728,20.5201325741365,1732474.38200316,0.0,1.0
2006-11-01,48.66,48.88,48.41,48.47,1296200,20.5793415304509,20.672384176088,20.4736112513179,20.4989865183098,3064874.15579706,0.0,1.0
2006-11-02,48.78,48.79,48.19,48.51,1251600,20.6300920644348,20.6343212756001,20.3805686056809,20.5159033629711,2959417.13732108,0.0,1.0
2006-11-03,48.02,48.718,47.48,48.48,1833900,20.3086720158704,20.6038709552098,20.0802946129431,20.5032157294752,4336269.64536045,0.0,1.0
2006-11-06,47.93,48.11,47.78,48.0,1849200,20.2706091153825,20.3467349163583,20.2071709479027,20.3002135935398,4372446.60461342,0.0,1.0
2006-11-07,47.69,48.09,47.65,47.88,1145000,20.1691080474148,20.3382764940277,20.1521912027535,20.2494630595559,2707360.67612068,0.0,1.0
2006-11-08,48.08,48.16,47.68,47.7,1893900,20.3340472828623,20.3678809721849,20.1648788362495,20.1733372585802,4478140.07380346,0.0,1.0
2006-11-09,48.03,48.18,47.89,48.08,773800,20.3129012270357,20.3763393945155,20.2536922707212,20.3340472828623,1829655.62548662,0.0,1.0
2006-11-10,48.3,48.37,48.01,48.15,899800,20.4270899284994,20.4566944066566,20.3044428047051,20.3636517610196,2127583.52521693,0.0,1.0
2006-11-13,47.58,48.08,47.57,47.87,1215400,20.3657663666022,20.5797824066044,20.3614860458022,20.4898956698035,2839506.79581758,0.575,1.0
2006-11-14,47.98,48.1,47.48,47.48,1445600,20.5369791986039,20.5883430482045,20.3229631586018,20.3229631586018,3377316.95247152,0.0,1.0
2006-11-15,47.72,48.05,47.67,47.83,931300,20.4256908578028,20.5669414442042,20.4042892538026,20.4727743866033,2175771.49822685,0.0,1.0
2006-11-16,47.91,48.2,47.87,47.9,1057400,20.5070169530036,20.6311462562049,20.4898956698035,20.5027366322036,2470375.58490827,0.0,1.0
2006-11-17,47.99,48.11,47.74,47.81,1213100,20.541259519404,20.5926233690045,20.4342514994029,20.4642137450032,2834133.366798,0.0,1.0
2006-11-20,47.86,48.27,47.73,48.27,628600,20.4856153490034,20.6611085018052,20.4299711786029,20.6611085018052,1468581.51378223,0.0,1.0
2006-11-21,47.82,47.98,47.7,47.87,701300,20.4684940658033,20.5369791986039,20.4171302162028,20.4898956698035,1638428.59627025,0.0,1.0
2006-11-22,47.79,48.0,47.74,47.77,799200,20.4556531034031,20.545539840204,20.4342514994029,20.4470924618031,1867149.77062482,0.0,1.0
2006-11-24,47.85,47.98,47.65,47.65,238800,20.4813350282034,20.5369791986039,20.3957286122025,20.3957286122025,557902.108640148,0.0,1.0
2006-11-27,47.52,47.95,47.33,47.91,857700,20.340084441802,20.5241382362038,20.2587583466012,20.5070169530036,2003821.76960073,0.0,1.0
2006-11-28,47.88,48.03,47.41,47.45,1827300,20.4941759906035,20.5583808026042,20.2930009130015,20.3101221962017,4269072.54237079,0.0,1.0
2006-11-29,48.18,48.2564,47.9,47.94,2011500,20.6225856146048,20.6552872655171,20.5027366322036,20.5198579154038,4699414.11863341,0.0,1.0
2006-11-30,48.22,48.27,47.95,48.1,903700,20.639706897805,20.6611085018052,20.5241382362038,20.5883430482045,2111290.34999205,0.0,1.0
2006-12-01,48.22,48.45,47.9,48.29,882400,20.639706897805,20.7381542762059,20.5027366322036,20.6696691434053,2061527.72472389,0.0,1.0
2006-12-04,48.4,48.47,48.18,48.28,719800,20.7167526722057,20.746714917806,20.6225856146048,20.6653888226052,1681649.65577546,0.0,1.0
2006-12-05,48.4,48.47,48.23,48.35,699900,20.7167526722057,20.746714917806,20.643987218605,20.6953510682055,1635157.81338878,0.0,1.0
2006-12-06,48.22,48.42,48.06,48.31,683900,20.639706897805,20.7253133138058,20.5712217650043,20.6782297850053,1597777.43760049,0.0,1.0
2006-12-07,48.04,48.42,47.95,48.22,1272000,20.5626611234042,20.7253133138058,20.5241382362038,20.639706897805,2971739.87516863,0.0,1.0
2006-12-08,47.83,48.23,47.75,48.11,850500,20.4727743866033,20.643987218605,20.438531820203,20.5926233690045,1987000.60049601,0.0,1.0
2006-12-11,47.99,48.07,47.79,47.79,858700,20.541259519404,20.5755020858043,20.4556531034031,20.4556531034031,2006158.0430875,0.0,1.0
2006-12-12,48.66,48.78,48.04,48.1,1876700,20.8280410130068,20.8794048626073,20.5626611234042,20.5883430482045,4384484.45261712,0.0,1.0
2006-12-13,48.61,48.86,48.35,48.7,1345800,20.8066394090066,20.9136474290077,20.6953510682055,20.845162296207,3144156.85849209,0.0,1.0
2006-12-14,49.13,49.13,48.59,48.62,1181900,21.0292160906088,21.0292160906088,20.7980787674065,20.8109197298067,2761241.63401086,0.0,1.0
2006-12-15,48.67,49.28,48.6,49.24,2181100,20.8323213338069,21.0934209026095,20.8023590882066,21.0762996194093,5095646.10198922,0.0,1.0
2006-12-18,48.22,48.95,48.02,48.9,1522700,20.639706897805,20.9521703162081,20.5541004818041,20.9307687122079,3557443.63830131,0.0,1.0
2006-12-19,48.38,48.44,48.0,48.28,1363500,20.7081920306056,20.7338739554059,20.545539840204,20.6653888226052,3185508.89920789,0.0,1.0
2006-12-20,47.91,48.35,47.9,48.31,887900,20.5070169530036,20.6953510682055,20.5027366322036,20.6782297850053,2074377.22890113,0.0,1.0
2006-12-21,47.8,47.99,47.55,47.98,885800,20.4599334242032,20.541259519404,20.3529254042021,20.5369791986039,2069471.05457891,0.0,1.0
2006-12-22,47.76,48.09,47.63,47.8,621900,20.442812141003,20.5840627274044,20.3871679706025,20.4599334242032,1452928.48142089,0.0,1.0
2006-12-26,47.92,48.01,47.59,47.77,553900,20.5112972738037,20.5498201610041,20.3700466874023,20.4470924618031,1294061.88432068,0.0,1.0
2006-12-27,48.19,48.24,47.97,48.0,524900,20.6268659354048,20.6482675394051,20.5326988778039,20.545539840204,1226309.95320441,0.0,1.0
2006-12-28,48.14,48.3,48.05,48.12,888800,20.6054643314046,20.6739494642053,20.5669414442042,20.5969036898045,2076479.87503921,0.0,1.0
2006-12-29,48.07,48.304,47.9,48.12,980900,20.5755020858043,20.6756615925253,20.5027366322036,20.5969036898045,2291650.66317053,0.0,1.0
2007-01-03,48.39,48.7,48.12,48.12,1444700,20.7124723514057,20.845162296207,20.5969036898045,20.5969036898045,3375214.30633342,0.0,1.0
2007-01-04,48.31,48.57,48.05,48.28,1499800,20.6782297850053,20.7895181258065,20.5669414442042,20.6653888226052,3503942.97545434,0.0,1.0
2007-01-05,47.63,48.31,47.32,48.29,1167200,20.3871679706025,20.6782297850053,20.2544780258011,20.6696691434053,2726898.41375536,0.0,1.0
2007-01-08,47.56,47.76,47.33,47.66,1278800,20.3572057250022,20.442812141003,20.2587583466012,20.4000089330026,2987626.53487864,0.0,1.0
2007-01-09,47.7,47.87,47.34,47.6,1927200,20.4171302162028,20.4898956698035,20.2630386674012,20.3743270082023,4502466.26369887,0.0,1.0
2007-01-10,47.81,48.04,47.55,47.59,1430900,20.4642137450032,20.5626611234042,20.3529254042021,20.3700466874023,3342973.73221603,0.0,1.0
2007-01-11,47.75,48.19,47.54,47.8,957400,20.438531820203,20.6268659354048,20.3486450834021,20.4599334242032,2236748.23623148,0.0,1.0
2007-01-12,47.36,47.7,47.19,47.57,1141400,20.2715993090013,20.4171302162028,20.1988338554006,20.3614860458022,2666622.55779676,0.0,1.0
2007-01-16,47.53,47.95,47.39,47.53,921600,20.344364762602,20.5241382362038,20.2844402714014,20.344364762602,2153109.6454052,0.0,1.0
2007-01-17,47.6,47.68,47.3,47.67,1209900,20.3743270082023,20.4085695746027,20.2459173842011,20.4042892538026,2826657.29164035,0.0,1.0
2007-01-18,47.63,47.74,47.07,47.07,1041500,20.3871679706025,20.4342514994029,20.1474700058001,20.1474700058001,2433228.83646865,0.0,1.0
2007-01-19,47.74,47.99,47.64,47.84,1754500,20.4342514994029,20.541259519404,20.3914482914025,20.4770547074034,4098991.83253409,0.0,1.0
2007-01-22,48.25,48.43,47.85,47.9,1987000,20.6525478602051,20.7295936346059,20.4813350282034,20.5027366322036,4642175.4182076,0.0,1.0
2007-01-23,48.33,48.54,48.12,48.22,1323400,20.6867904266054,20.7766771634063,20.5969036898045,20.639706897805,3091824.3323885,0.0,1.0
2007-01-24,48.53,48.68,48.28,48.35,902600,20.7723968426063,20.8366016546069,20.6653888226052,20.6953510682055,2108720.4491566,0.0,1.0
2007-01-25,48.03,48.67,48.01,48.63,1033800,20.5583808026042,20.8323213338069,20.5498201610041,20.8152000506067,2415239.53062054,0.0,1.0
2007-01-26,48.1,48.16,47.68,48.03,985800,20.5883430482045,20.6140249730047,20.4085695746027,20.5583808026042,2303098.40325568,0.0,1.0
2007-01-29,47.94,48.07,47.72,48.0,1034400,20.5198579154038,20.5755020858043,20.4256908578028,20.545539840204,2416641.2947126,0.0,1.0
2007-01-30,47.93,48.04,47.57,48.04,1282900,20.5155775946037,20.5626611234042,20.3614860458022,20.5626611234042,2997205.2561744,0.0,1.0
2007-01-31,48.28,48.38,47.68,47.92,1314100,20.6653888226052,20.7081920306056,20.4085695746027,20.5112972738037,3070096.98896156,0.0,1.0
2007-02-01,48.4,48.6,48.22,48.41,1297100,20.7167526722057,20.8023590882066,20.639706897805,20.7210329930058,3030380.3396865,0.0,1.0
2007-02-02,48.46,48.53,48.31,48.5,741900,20.742434597006,20.7723968426063,20.6782297850053,20.7595558802062,1733281.29983302,0.0,1.0
2007-02-05,48.64,48.75,48.3,48.48,1032900,20.8194803714068,20.8665639002072,20.6739494642053,20.7509952386061,2413136.88448244,0.0,1.0
2007-02-06,48.74,48.89,48.58,48.63,1331600,20.8622835794072,20.9264883914078,20.7937984466065,20.8152000506067,3110981.77497998,0.0,1.0
2007-02-07,48.92,49.03,48.57,48.75,914300,20.9393293538079,20.9864128826084,20.7895181258065,20.8665639002072,2136054.84895179,0.0,1.0
2007-02-08,48.93,49.16,48.85,48.88,684700,20.943609674608,21.042057053009,20.9093671082076,20.9222080706078,1599646.4563899,0.0,1.0
2007-02-09,49.03,49.25,48.72,48.92,1401200,20.9864128826084,21.0805799402093,20.8537229378071,20.9393293538079,3273586.40965903,0.0,1.0
2007-02-12,48.42,48.53,48.2,48.45,1065500,20.9735719202083,21.0212194400601,20.8782768805047,20.9865666983497,2459834.22357786,0.58,1.0
2007-02-13,48.72,48.73,48.3,48.49,1222500,21.1035197016222,21.107851294336,20.9215928076427,21.0038930692049,2822287.50663908,0.0,1.0
2007-02-14,48.81,48.97,48.64,48.66,968500,21.1425040360464,21.2118095194671,21.0688669599118,21.0775301453394,2235898.1187566,0.0,1.0
2007-02-15,48.58,48.8,48.5,48.8,1116600,21.042877403629,21.1381724433326,21.0082246619187,21.1381724433326,2577804.68704556,0.0,1.0
2007-02-16,48.72,48.83,48.28,48.51,1017700,21.1035197016222,21.151167221474,20.9129296222151,21.0125562546325,2349482.20491337,0.0,1.0
2007-02-20,49.02,49.05,48.65,48.67,1165900,21.2334674830361,21.2464622611775,21.0731985526256,21.0818617380532,2691619.63516606,0.0,1.0
2007-02-21,48.75,48.95,48.63,48.75,1148000,21.1165144797636,21.2031463340396,21.064535367198,21.1165144797636,2650295.3436578,0.0,1.0
2007-02-22,49.54,49.57,49.0,49.1,1975300,21.4587103041536,21.471705082295,21.2248042976085,21.2681202247465,4560216.36962305,0.0,1.0
2007-02-23,49.33,49.89,49.25,49.69,2592500,21.3677468571639,21.6103160491365,21.3330941154535,21.5236841948606,5985096.4097847,0.0,1.0
2007-02-26,49.74,50.05,49.34,49.7,1753700,21.5453421584296,21.6796215325573,21.3720784498777,21.5280157875744,4048626.25799014,0.0,1.0
2007-02-27,48.62,49.54,48.0,49.45,1804400,21.0602037744842,21.4587103041536,20.7916450262288,21.4197259697294,4165673.27360291,0.0,1.0
2007-02-28,48.58,48.94,48.32,48.67,1882600,21.042877403629,21.1988147413258,20.9302559930703,21.0818617380532,4346207.32924232,0.0,1.0
2007-03-01,48.68,48.86,48.0,48.15,1348500,21.086193330767,21.1641619996154,20.7916450262288,20.8566189169357,3113173.58094299,0.0,1.0
2007-03-02,48.08,48.63,48.06,48.6,1284300,20.8262977679392,21.064535367198,20.8176345825116,21.0515405890566,2964960.20022623,0.0,1.0
2007-03-05,47.56,48.01,47.47,47.94,1649700,20.6010549468217,20.7959766189426,20.5620706123975,20.765655469946,3808529.81570755,0.0,1.0
2007-03-06,48.17,48.3,47.46,47.73,1256200,20.8652821023633,20.9215928076427,20.5577390196837,20.6746920229562,2900087.98841719,0.0,1.0
2007-03-07,47.99,48.35,47.86,48.14,1495400,20.787313433515,20.9432507712117,20.7310027282356,20.8522873242219,3452309.80566714,0.0,1.0
2007-03-08,48.44,48.47,47.97,48.14,1395400,20.9822351056359,20.9952298837773,20.7786502480874,20.8522873242219,3221447.84193388,0.0,1.0
2007-03-09,48.4,48.59,48.17,48.5,865200,20.9649087347807,21.0472089963428,20.8652821023633,21.0082246619187,1997417.71022015,0.0,1.0
2007-03-12,48.49,48.63,48.1,48.39,1718500,21.0038930692049,21.064535367198,20.8349609533667,20.9605771420669,3967362.84675603,0.0,1.0
2007-03-13,48.04,48.69,47.93,48.39,1386700,20.808971397084,21.0905249234808,20.7613238772322,20.9605771420669,3201362.85108908,0.0,1.0
2007-03-14,48.48,48.66,47.81,48.19,1756000,20.9995614764911,21.0775301453394,20.7093447646666,20.8739452877909,4053936.083156,0.0,1.0
2007-03-15,48.79,48.95,48.21,48.49,1569700,21.1338408506188,21.2031463340396,20.8826084732185,21.0038930692049,3623840.24472095,0.0,1.0
2007-03-16,48.61,48.95,48.42,48.87,1654000,21.0558721817704,21.2031463340396,20.9735719202083,21.1684935923292,3818456.88014809,0.0,1.0
2007-03-19,49.05,49.26,48.61,48.95,1062000,21.2464622611775,21.3374257081673,21.0558721817704,21.2031463340396,2451754.0548472,0.0,1.0
2007-03-20,49.75,49.8,48.88,49.1,1129700,21.5496737511434,21.5713317147124,21.172825185043,21.2681202247465,2608047.60429461,0.0,1.0
2007-03-21,50.19,50.29,49.42,49.71,1245900,21.7402638305505,21.7835797576884,21.406731191588,21.5323473802882,2876309.20615266,0.0,1.0
2007-03-22,50.23,50.32,49.87,50.12,1288100,21.7575902014057,21.7965745358298,21.6016528637089,21.7099426815539,2973732.95484809,0.0,1.0
2007-03-23,50.42,50.45,49.9,50.05,756100,21.8398904629678,21.8528852411092,21.6146476418503,21.6796215325573,1745547.30778716,0.0,1.0
2007-03-26,50.93,50.98,50.14,50.42,1781800,22.0608016913715,22.0824596549405,21.7186058669815,21.8398904629678,4113498.46979919,0.0,1.0
2007-03-27,50.96,51.15,50.63,51.06,1414300,22.0737964695129,22.156096731075,21.9308539099576,22.1171123966509,3265080.75307946,0.0,1.0
2007-03-28,50.92,51.35,50.78,50.86,1461700,22.0564700986577,22.242728585351,21.9958278006645,22.0304805423749,3374509.32388903,0.0,1.0
2007-03-29,51.25,51.3,50.64,51.12,1219700,22.199412658213,22.221070621782,21.9351855026714,22.1431019529336,2815823.37165455,0.0,1.0
2007-03-30,51.06,51.4,50.41,51.19,1523600,22.1171123966509,22.26438654892,21.835558870254,22.1734231019302,3517412.87943991,0.0,1.0
2007-04-02,51.72,51.76,50.84,50.94,1611600,22.4029975157615,22.4203238866167,22.0218173569473,22.0651332840853,3720571.40752519,0.0,1.0
2007-04-03,52.0,52.06,51.505,51.92,1538900,22.5242821117478,22.5502716680306,22.3098682724149,22.4896293700375,3552734.75989111,0.0,1.0
2007-04-04,51.84,52.22,51.75,51.83,1295600,22.4549766283271,22.6195771514514,22.4159922939029,22.4506450356133,2991047.60212809,0.0,1.0
2007-04-05,52.05,52.18,51.6,51.69,940000,22.5459400753168,22.6022507805962,22.3510184031959,22.3900027376201,2170102.45909263,0.0,1.0
2007-04-09,52.14,52.24,51.88,51.94,868100,22.584924409741,22.628240336879,22.4723029991823,22.4982925554651,2004112.70716841,0.0,1.0
2007-04-10,52.26,52.3,51.95,52.23,1467000,22.6369035223066,22.6542298931618,22.5026241481789,22.6239087441652,3386745.00796689,0.0,1.0
2007-04-11,51.8,52.23,51.66,52.15,1427100,22.4376502574719,22.6239087441652,22.3770079594787,22.5892560024548,3294631.08443732,0.0,1.0
2007-04-12,51.75,52.05,51.48,51.8,1243700,22.4159922939029,22.5459400753168,22.2990392906304,22.4376502574719,2871230.24295053,0.0,1.0
2007-04-13,51.79,51.99,51.46,51.99,793700,22.4333186647581,22.519950519034,22.2903761052028,22.519950519034,1832351.40615087,0.0,1.0
2007-04-16,51.94,52.0,51.7,51.92,976500,22.4982925554651,22.5242821117478,22.3943343303339,22.4896293700375,2254367.07585526,0.0,1.0
2007-04-17,52.35,52.49,51.84,51.92,1424700,22.6758878567308,22.7365301547239,22.4549766283271,22.4896293700375,3289090.39730772,0.0,1.0
2007-04-18,52.55,52.63,52.05,52.15,1098500,22.7625197110067,22.7971724527171,22.5459400753168,22.5892560024548,2536018.67160984,0.0,1.0
2007-04-19,51.91,52.53,51.71,51.71,1689100,22.4852977773237,22.7538565255791,22.3986659230477,22.3986659230477,3899489.42941845,0.0,1.0
2007-04-20,52.0,52.15,51.71,51.95,2337400,22.5242821117478,22.5892560024548,22.3986659230477,22.5026241481789,5396167.54030118,0.0,1.0
2007-04-23,51.98,52.14,51.83,51.98,1566900,22.5156189263202,22.584924409741,22.4506450356133,22.5156189263202,3617376.10973642,0.0,1.0
2007-04-24,52.16,52.26,51.89,52.12,1963100,22.5935875951686,22.6369035223066,22.4766345918961,22.5762612243134,4532051.21004759,0.0,1.0
2007-04-25,52.63,52.79,52.02,52.45,1717200,22.7971724527171,22.8664779361379,22.5329452971754,22.7192037838687,3964361.6412275,0.0,1.0
2007-04-26,52.22,52.9,52.08,52.5,1397300,22.6195771514514,22.9141254559896,22.5589348534582,22.7408617474377,3225834.21924481,0.0,1.0
2007-04-27,51.8,52.22,51.64,52.22,1325300,22.4376502574719,22.6195771514514,22.3683447740511,22.6195771514514,3059613.60535687,0.0,1.0
2007-04-30,51.26,51.68,51.22,51.52,2224500,22.2037442509268,22.3856711449063,22.1864178800716,22.3163656614856,5135524.38324633,0.0,1.0
2007-05-01,51.41,51.63,51.05,51.33,1369800,22.2687181416338,22.3640131813373,22.1127808039371,22.2340653999234,3162347.17921816,0.0,1.0
2007-05-02,51.67,51.86,51.36,51.64,1043600,22.3813395521925,22.4636398137547,22.2470601780648,22.3683447740511,2409275.45352028,0.0,1.0
2007-05-03,51.58,51.82,51.25,51.67,1582900,22.3423552177683,22.4463134428995,22.199412658213,22.3813395521925,3654314.02393375,0.0,1.0
2007-05-04,51.42,51.86,51.28,51.86,1575400,22.2730497343476,22.4636398137547,22.2124074363544,22.4636398137547,3636999.37665374,0.0,1.0
2007-05-07,51.83,51.96,51.37,51.54,1010400,22.4506450356133,22.5069557408926,22.2513917707786,22.3250288469131,2332629.28156084,0.0,1.0
2007-05-08,51.86,51.97,51.5,51.54,1087000,22.4636398137547,22.5112873336064,22.307702476058,22.3250288469131,2509469.54578051,0.0,1.0
2007-05-09,51.67,52.0,49.92,51.98,1207500,22.3813395521925,22.5242821117478,21.6233108272779,22.5156189263202,2787658.21207909,0.0,1.0
2007-05-10,50.92,51.99,50.86,51.67,1946300,22.0564700986577,22.519950519034,22.0304805423749,22.3813395521925,4493266.4001404,0.0,1.0
2007-05-11,50.97,50.98,50.4,50.5,3219400,22.0781280622267,22.0824596549405,21.8312272775402,21.8745432046782,7432370.0604285,0.0,1.0
2007-05-14,50.7,50.73,50.38,50.45,1520700,22.2124074363544,22.2255508727073,22.0722107819238,22.1028788000805,3471010.07492837,0.58,1.0
2007-05-15,50.68,51.13,50.52,50.75,1894400,22.2036451454525,22.4007966907456,22.1335468182372,22.2343131636092,4323983.35368206,0.0,1.0
2007-05-16,51.43,51.45,50.55,50.7,2210200,22.5322310542743,22.5409933451762,22.14669025459,22.2124074363544,5044799.41316939,0.0,1.0
2007-05-17,50.87,51.42,50.83,51.42,1668900,22.2868869090207,22.5278499088233,22.2693623272169,22.5278499088233,3809277.77605573,0.0,1.0
2007-05-18,50.95,51.08,50.68,51.02,1893900,22.3219360726283,22.3788909634908,22.2036451454525,22.352604090785,4322842.09962968,0.0,1.0
2007-05-21,51.0,51.1,50.78,51.03,1721000,22.3438417998831,22.3876532543927,22.2474565999621,22.356985236236,3928196.44831442,0.0,1.0
2007-05-22,50.7,51.0,50.68,50.88,1239100,22.2124074363544,22.3438417998831,22.2036451454525,22.2912680544716,2828255.79262428,0.0,1.0
2007-05-23,49.73,50.85,49.73,50.7,1944200,21.7874363276115,22.2781246181188,21.7874363276115,22.2124074363544,4437652.25729976,0.0,1.0
2007-05-24,48.36,49.84,48.22,49.73,4398600,21.1872194008304,21.8356289275721,21.1258833645169,21.7874363276115,10039840.1496547,0.0,1.0
2007-05-25,48.12,48.7,47.53,48.61,3350500,21.0820719100074,21.3361783461629,20.8235843284009,21.2967480371043,7647543.40504208,0.0,1.0
2007-05-29,48.38,48.82,47.98,48.25,2990600,21.1959816917323,21.3887520915744,21.020735873694,21.1390268008698,6826068.73813426,0.0,1.0
2007-05-30,48.72,48.78,48.0,48.26,1949700,21.3449406370648,21.3712275097706,21.0294981645959,21.1434079463208,4450206.05187601,0.0,1.0
2007-05-31,48.82,49.01,48.66,48.86,1781500,21.3887520915744,21.4719938551426,21.3186537643591,21.4062766733782,4066288.18865318,0.0,1.0
2007-06-01,48.48,49.09,48.27,49.0,2469700,21.2397931462418,21.5070430187503,21.1477890917717,21.4676127096916,5637110.266358,0.0,1.0
2007-06-04,48.63,48.89,48.04,48.48,2203300,21.3055103280062,21.4194201097311,21.0470227463997,21.2397931462418,5029050.10724645,0.0,1.0
2007-06-05,47.73,48.59,47.63,48.58,3126400,20.91120723742,21.2879857462024,20.8673957829105,21.2836046007514,7136033.33876246,0.0,1.0
2007-06-06,47.65,47.93,47.08,47.93,2871800,20.8761580738124,20.9988301464392,20.6264327831078,20.9988301464392,6554906.77528722,0.0,1.0
2007-06-07,46.39,47.394,46.13,47.18,5170300,20.3241337469917,20.7640007502679,20.2102239652668,20.6702442376174,11801251.6541081,0.0,1.0
2007-06-08,46.59,47.39,46.14,47.21,3835000,20.4117566560109,20.7622482920875,20.2146051107178,20.6833876739702,8753418.58180462,0.0,1.0
2007-06-11,46.52,46.97,46.52,46.72,3591100,20.3810886378542,20.5782401831473,20.3810886378542,20.4687115468733,8196714.85505048,0.0,1.0
2007-06-12,46.11,46.73,46.0,46.39,3843000,20.2014616743649,20.4730926923243,20.1532690744044,20.3241337469917,8771678.64664282,0.0,1.0
2007-06-13,47.02,47.02,46.27,46.38,2289300,20.6001459104021,20.6001459104021,20.2715600015802,20.3197526015408,5225345.80425692,0.0,1.0
2007-06-14,46.91,47.3,46.55,46.99,1981000,20.5519533104415,20.7228179830289,20.394232074207,20.5870024740492,4521648.55555541,0.0,1.0
2007-06-15,47.37,47.66,46.99,47.27,3958300,20.7534860011856,20.8805392192633,20.5870024740492,20.709674546676,9034851.83112313,0.0,1.0
2007-06-18,46.93,47.51,46.86,47.37,2013500,20.5607156013434,20.814822037499,20.5300475831867,20.7534860011856,4595830.06896054,0.0,1.0
2007-06-19,46.76,47.04,46.5,47.0,1890800,20.4862361286772,20.608908201304,20.3723263469523,20.5913836195001,4315766.32450487,0.0,1.0
2007-06-20,45.88,47.36,45.8,46.99,2446300,20.1006953289929,20.7491048557346,20.0656461653852,20.5870024740492,5583699.5767063,0.0,1.0
2007-06-21,45.93,46.13,45.26,45.88,2720200,20.1226010562477,20.2102239652668,19.8290643110335,20.1006953289929,6208878.54660364,0.0,1.0
2007-06-22,45.2,45.84,44.92,45.84,3677100,19.8027774383278,20.0831707471891,19.680105365701,20.0831707471891,8393010.55206096,0.0,1.0
2007-06-25,45.17,45.79,45.01,45.56,2171400,19.7896340019749,20.0612650199343,19.7195356747596,19.9604986745623,4956238.0987042,0.0,1.0
2007-06-26,45.14,46.1,45.14,45.58,2953500,19.776490565622,20.197080528914,19.776490565622,19.9692609654642,6741387.68744721,0.0,1.0
2007-06-27,45.47,45.7,44.74,45.0,3697400,19.9210683655036,20.0218347108757,19.6012447475837,19.7151545293086,8439345.46658788,0.0,1.0
2007-06-28,45.26,45.79,44.95,45.31,1986000,19.8290643110335,20.0612650199343,19.6932488020539,19.8509700382883,4533061.09607928,0.0,1.0
2007-06-29,45.12,45.54,44.68,45.34,2936600,19.7677282747201,19.9517363836603,19.574957874878,19.8641134746412,6702813.30047654,0.0,1.0
2007-07-02,45.61,45.63,45.06,45.35,2569800,19.982404401817,19.991166692719,19.7414414020144,19.8684946200922,5865589.32764579,0.0,1.0
2007-07-03,45.84,46.21,45.42,45.97,1344200,20.0831707471891,20.2452731288745,19.8991626382489,20.1401256380515,3068147.39443592,0.0,1.0
2007-07-05,45.62,46.01,45.06,45.82,2175800,19.986785547268,20.1576502198553,19.7414414020144,20.0744084562872,4966281.13436519,0.0,1.0
2007-07-06,45.21,45.7,44.87,45.66,1509200,19.8071585837788,20.0218347108757,19.6581996384462,20.0043101290718,3444761.23172347,0.0,1.0
2007-07-09,45.31,45.48,45.1,45.42,1536000,19.8509700382883,19.9254495109546,19.7589659838182,19.8991626382489,3505932.4489314,0.0,1.0
2007-07-10,44.91,45.39,44.86,45.1,2007000,19.67572422025,19.886019201896,19.6538184929952,19.7589659838182,4580993.76627951,0.0,1.0
2007-07-11,45.21,45.21,44.77,44.9,2175200,19.8071585837788,19.8071585837788,19.6143881839366,19.6713430747991,4964911.62950232,0.0,1.0
2007-07-12,45.72,45.72,45.21,45.51,1596700,20.0305970017776,20.0305970017776,19.8071585837788,19.9385929473075,3644480.69089112,0.0,1.0
2007-07-13,46.09,46.25,45.53,45.85,1432700,20.192699383463,20.2627977106783,19.9473552382094,20.08755189264,3270149.36170834,0.0,1.0
2007-07-16,45.47,46.23,45.44,45.92,1539100,19.9210683655036,20.2540354197764,19.9079249291508,20.1182199107967,3513008.2240562,0.0,1.0
2007-07-17,45.57,45.81,45.36,45.48,1765100,19.9648798200132,20.0700273108362,19.8728757655431,19.9254495109546,4028855.05573491,0.0,1.0
2007-07-18,45.73,45.91,45.37,45.64,2568900,20.0349781472285,20.1138387653458,19.8772569109941,19.9955478381699,5863535.07035149,0.0,1.0
2007-07-19,46.01,46.23,45.54,46.0,2939000,20.1576502198553,20.2540354197764,19.9517363836603,20.1532690744044,6708291.319928,0.0,1.0
2007-07-20,45.37,46.26,45.35,46.01,3454400,19.8772569109941,20.2671788561293,19.8684946200922,20.1576502198553,7884695.997128,0.0,1.0
2007-07-23,45.15,45.85,44.92,45.48,2621400,19.780871711073,20.08755189264,19.680105365701,19.9254495109546,5983366.74585206,0.0,1.0
2007-07-24,44.4,45.55,44.35,45.1,3716700,19.4522858022512,19.9561175291113,19.4303800749964,19.7589659838182,8483397.87300998,0.0,1.0
2007-07-25,45.3,45.36,44.27,44.97,4806400,19.8465888928374,19.8728757655431,19.3953309113887,19.7020110929558,10970646.9547811,0.0,1.0
2007-07-26,44.77,45.66,44.14,45.07,5892600,19.6143881839366,20.0043101290718,19.3383760205263,19.7458225474653,13449907.2581857,0.0,1.0
2007-07-27,43.65,44.8,43.65,44.65,4418400,19.1236998934294,19.6275316202895,19.1236998934294,19.5618144385251,10085033.8101292,0.0,1.0
2007-07-30,44.01,44.32,43.1,43.83,3794100,19.2814211296639,19.4172366386435,18.8827368936267,19.2025605115466,8660064.00031939,0.0,1.0
2007-07-31,43.68,44.75,43.6,44.06,4125000,19.1368433297823,19.6056258930347,19.1017941661746,19.3033268569186,9415345.93218879,0.0,1.0
2007-08-01,44.94,45.09,43.68,43.85,3061900,19.6888676566029,19.7545848383673,19.1368433297823,19.2113228024485,6988811.56600459,0.0,1.0
2007-08-02,45.46,45.55,44.75,45.17,2864400,19.9166872200527,19.9561175291113,19.6056258930347,19.7896340019749,6538016.21531191,0.0,1.0
2007-08-03,43.87,45.57,43.87,45.46,3567500,19.2200850933504,19.9648798200132,19.2200850933504,19.9166872200527,8142847.66377786,0.0,1.0
2007-08-06,45.73,45.75,43.77,44.2,3338200,20.0349781472285,20.0437404381305,19.1762736388409,19.364662893232,7619468.5553534,0.0,1.0
2007-08-07,47.19,47.85,45.22,45.26,5610700,20.6746253830683,20.9637809828315,19.8115397292297,19.8290643110335,12806468.2234501,0.0,1.0
2007-08-08,47.0,48.57,46.44,46.7,4625200,20.5913836195001,21.2792234553005,20.3460394742465,20.4599492559714,10557056.4861963,0.0,1.0
2007-08-09,46.94,48.15,46.47,46.89,4644000,20.5650967467944,21.0952153463602,20.3591829105994,20.5431910195396,10599967.638566,0.0,1.0
2007-08-10,47.43,48.5,46.54,46.84,4610500,20.7797728738913,21.2485554371438,20.3898509287561,20.5212852922848,10523503.6170561,0.0,1.0
2007-08-13,46.02,47.02,45.92,46.27,2802500,20.4161378014618,20.8597739987991,20.3717741817281,20.5270468507962,6317113.02373584,0.58,1.0
2007-08-14,45.68,46.65,45.48,46.25,2980100,20.2653014943672,20.6956286057843,20.1765742548997,20.5181741268494,6717441.04265303,0.0,1.0
2007-08-15,45.03,46.4,44.93,45.57,2497200,19.9769379660979,20.58471955645,19.9325743463642,20.2165015126601,5628936.5362616,0.0,1.0
2007-08-16,45.62,45.79,44.17,45.03,4472300,20.2386833225269,20.3141014760743,19.5954108363879,19.9769379660979,10081007.8772716,0.0,1.0
2007-08-17,45.96,46.6,45.07,46.1,4531900,20.3895196296216,20.6734467959175,19.9946834139914,20.4516286972488,10215352.1899263,0.0,1.0
2007-08-20,46.11,46.48,45.46,46.13,2015100,20.4560650592222,20.620210452237,20.167701530953,20.4649377831689,4542235.30923464,0.0,1.0
2007-08-21,46.78,47.16,45.8,45.81,2004100,20.7533013114382,20.9218830664263,20.3185378380476,20.322974200021,4517440.21797287,0.0,1.0
2007-08-22,47.0,47.15,46.28,46.86,1774800,20.8509012748524,20.917446704453,20.5314832127695,20.7887922072252,4000575.27012537,0.0,1.0
2007-08-23,46.66,47.2,46.4,47.1,1593800,20.7000649677577,20.9396285143198,20.58471955645,20.8952648945861,3592583.31390907,0.0,1.0
2007-08-24,46.8,46.83,46.25,46.56,1414400,20.7621740353849,20.775483121305,20.5181741268494,20.655701348024,3188197.91642176,0.0,1.0
2007-08-27,45.67,46.77,45.44,46.77,1946600,20.2608651323938,20.7488649494648,20.1588288070062,20.7488649494648,4387829.51365001,0.0,1.0
2007-08-28,45.08,45.99,45.05,45.69,1911400,19.9991197759648,20.4028287155417,19.9858106900447,20.2697378563405,4308485.22161237,0.0,1.0
2007-08-29,46.06,46.06,45.34,45.43,1406200,20.4338832493553,20.4338832493553,20.1144651872725,20.1543924450328,3169714.30293571,0.0,1.0
2007-08-30,45.93,46.25,45.5,45.64,1276300,20.3762105437015,20.5181741268494,20.1854469788464,20.2475560464737,2876906.81612633,0.0,1.0
2007-08-31,45.94,46.37,45.49,46.24,1488900,20.3806469056749,20.5714104705299,20.1810106168731,20.513737764876,3356128.30724006,0.0,1.0
2007-09-04,46.42,46.61,45.95,46.01,1637100,20.5935922803968,20.6778831578908,20.3850832676482,20.4117014394885,3690185.80951219,0.0,1.0
2007-09-05,46.22,46.39,45.77,46.29,1749500,20.5048650409293,20.5802831944766,20.3052287521275,20.5359195747429,3943546.56022331,0.0,1.0
2007-09-06,46.2,46.47,45.8,46.43,1582000,20.4959923169826,20.6157740902636,20.3185378380476,20.5980286423701,3565984.9432828,0.0,1.0
2007-09-07,45.54,46.03,45.36,45.81,1808600,20.2031924267399,20.4205741634352,20.1233379112192,20.322974200021,4076763.82327516,0.0,1.0
2007-09-10,45.53,45.65,44.75,45.4,2888600,20.1987560647666,20.251992408447,19.8527198308435,20.1410833591127,6511190.96533927,0.0,1.0
2007-09-11,45.87,45.93,45.54,45.87,1549200,20.3495923718612,20.3762105437015,20.2031924267399,20.3495923718612,3492050.48933865,0.0,1.0
2007-09-12,46.03,46.2,45.74,45.93,981000,20.4205741634352,20.4959923169826,20.2919196662074,20.3762105437015,2211271.32070824,0.0,1.0
2007-09-13,45.92,46.36,45.8,46.24,1080600,20.3717741817281,20.5669741085565,20.3185378380476,20.513737764876,2435779.60158749,0.0,1.0
2007-09-14,46.26,46.39,45.74,45.75,1273300,20.5226104888228,20.5802831944766,20.2919196662074,20.2963560281808,2870144.51850948,0.0,1.0
2007-09-17,46.07,46.25,45.88,46.22,913300,20.4383196113287,20.5181741268494,20.3540287338346,20.5048650409293,2058668.80448811,0.0,1.0
2007-09-18,46.9,47.24,46.31,46.49,2016300,20.8065376551186,20.9573739622133,20.5447922986897,20.6246468142104,4544940.22828139,0.0,1.0
2007-09-19,47.3,47.53,46.84,47.14,1837000,20.9839921340536,21.0860284594411,20.7799194832784,20.9130103424796,4140780.24071461,0.0,1.0
2007-09-20,47.02,47.45,46.76,47.38,1598700,20.8597739987991,21.0505375636542,20.7444285874914,21.0194830298405,3603628.40001659,0.0,1.0
2007-09-21,46.98,47.44,46.86,47.36,1661200,20.8420285509056,21.0461012016808,20.7887922072252,21.0106103058938,3744509.60036752,0.0,1.0
2007-09-24,47.04,47.45,46.94,47.05,1254000,20.8686467227459,21.0505375636542,20.8242831030121,20.8730830847192,2826640.40384111,0.0,1.0
2007-09-25,46.82,47.31,46.71,46.94,1378200,20.7710467593317,20.9884284960269,20.7222467776246,20.8242831030121,3106599.52517849,0.0,1.0
2007-09-26,47.12,47.255,46.74,46.9,1091200,20.9041376185329,20.9640285051734,20.7355558635447,20.8065376551186,2459673.053167,0.0,1.0
2007-09-27,46.82,47.23,46.74,47.21,970400,20.7710467593317,20.95293760024,20.7355558635447,20.9440648762932,2187377.86912872,0.0,1.0
2007-09-28,46.3,46.88,46.2,46.86,1573900,20.5403559367163,20.7976649311719,20.4959923169826,20.7887922072252,3547726.73971733,0.0,1.0
2007-10-01,46.98,47.14,46.38,46.57,1344300,20.8420285509056,20.9130103424796,20.5758468325033,20.6601377099973,3030185.56210815,0.0,1.0
2007-10-02,46.97,47.12,46.64,46.92,903800,20.8375921889323,20.9041376185329,20.691192243811,20.8154103790654,2037254.86203477,0.0,1.0
2007-10-03,47.1,47.17,46.74,46.83,754800,20.8952648945861,20.9263194283997,20.7355558635447,20.775483121305,1701394.08039815,0.0,1.0
2007-10-04,47.24,47.44,47.1,47.29,866300,20.9573739622133,21.0461012016808,20.8952648945861,20.9795557720802,1952726.14182421,0.0,1.0
2007-10-05,47.27,47.66,47.18,47.2,1042500,20.9706830481334,21.143701165095,20.9307557903731,20.9396285143198,2349898.42185357,0.0,1.0
2007-10-08,47.2,47.51,47.0,47.27,774900,20.9396285143198,21.0771557354944,20.8509012748524,20.9706830481334,1746701.47443101,0.0,1.0
2007-10-09,47.76,47.83,47.08,47.33,1281200,21.1880647848287,21.2191193186423,20.8863921706394,20.9973012199737,2887951.90223385,0.0,1.0
2007-10-10,47.17,47.73,47.07,47.73,1176000,20.9263194283997,21.1747556989086,20.881955808666,21.1747556989086,2650820.66580316,0.0,1.0
2007-10-11,46.86,47.57,46.51,47.38,2673400,20.7887922072252,21.1037739073346,20.6335195381571,21.0194830298405,6026108.81629093,0.0,1.0
2007-10-12,46.77,47.07,46.65,46.98,1284600,20.7488649494648,20.881955808666,20.6956286057843,20.8420285509056,2895615.83953294,0.0,1.0
2007-10-15,46.42,46.97,46.03,46.81,1783200,20.5935922803968,20.8375921889323,20.4205741634352,20.7666103973583,4019509.70345253,0.0,1.0
2007-10-16,46.35,46.61,46.12,46.39,999500,20.5625377465831,20.6778831578908,20.4605014211956,20.5802831944766,2252972.15601212,0.0,1.0
2007-10-17,46.49,46.64,46.09,46.54,1335600,20.6246468142104,20.691192243811,20.4471923352754,20.6468286240772,3010574.89901929,0.0,1.0
2007-10-18,46.14,46.58,46.0,46.2,1512800,20.4693741451423,20.6645740719707,20.4072650775151,20.4959923169826,3410001.27825426,0.0,1.0
2007-10-19,45.12,46.17,45.0,46.17,2917600,20.0168652238583,20.4826832310624,19.9636288801778,20.4826832310624,6576559.8423021,0.0,1.0
2007-10-22,45.24,45.58,44.57,45.0,1830600,20.0701015675388,20.2209378746334,19.7728653153228,19.9636288801778,4126354.00579868,0.0,1.0
2007-10-23,45.42,45.59,45.13,45.56,1712200,20.1499560830595,20.2253742366068,20.0213015858317,20.2120651506867,3859468.65985387,0.0,1.0
2007-10-24,45.82,45.83,45.07,45.07,1753800,20.3274105619944,20.3318469239678,19.9946834139914,19.9946834139914,3953239.18680745,0.0,1.0
2007-10-25,46.39,46.54,45.61,45.93,2225000,20.5802831944766,20.6468286240772,20.2342469605536,20.3762105437015,5015370.73249322,0.0,1.0
2007-10-26,46.67,46.74,46.25,46.42,1039800,20.7045013297311,20.7355558635447,20.5181741268494,20.5935922803968,2343812.3539984,0.0,1.0
2007-10-29,46.51,47.08,46.47,46.73,1160700,20.6335195381571,20.8863921706394,20.6157740902636,20.7311195015713,2616332.94795725,0.0,1.0
2007-10-30,46.55,46.94,46.43,46.54,1317500,20.6512649860506,20.8242831030121,20.5980286423701,20.6468286240772,2969775.70339767,0.0,1.0
2007-10-31,47.09,47.16,46.57,46.65,1408800,20.8908285326127,20.9218830664263,20.6601377099973,20.6956286057843,3175574.96087031,0.0,1.0
2007-11-01,46.27,47.19,46.21,47.05,1779200,20.5270468507962,20.9351921523465,20.5004286789559,20.8730830847192,4010493.30663007,0.0,1.0
2007-11-02,46.9,47.45,46.76,46.98,3343100,20.8065376551186,21.0505375636542,20.7444285874914,20.8420285509056,7535679.05429128,0.0,1.0
2007-11-05,47.28,47.47,46.85,47.39,1504000,20.9751194101068,21.0594102876009,20.7843558452518,21.0239193918139,3390165.20524485,0.0,1.0
2007-11-06,47.08,47.21,46.67,46.94,1238500,20.8863921706394,20.9440648762932,20.7045013297311,20.8242831030121,2791701.86615408,0.0,1.0
2007-11-07,46.15,47.02,46.15,47.0,3112000,20.4738105071157,20.8597739987991,20.4738105071157,20.8509012748524,7014756.72787365,0.0,1.0
2007-11-08,47.14,47.27,46.23,46.59,3595700,20.9130103424796,20.9706830481334,20.5093014029027,20.6690104339441,8105064.51362959,0.0,1.0
2007-11-09,46.33,46.89,46.25,46.6,2565000,20.810974017092,21.062520433012,20.7750388148177,20.9322553247677,5710278.1399083,0.58,1.0
2007-11-12,46.23,46.75,45.95,45.95,2786500,20.7660550142492,20.999633829032,20.6402818062892,20.6402818062892,6203387.92859822,0.0,1.0
2007-11-13,46.82,46.82,46.06,46.55,2340400,21.031077131022,21.031077131022,20.6896927094163,20.9097958233463,5210267.04040599,0.0,1.0
2007-11-14,46.59,47.03,46.51,46.99,1885500,20.9277634244834,21.125407036992,20.8918282222092,21.1074394358548,4197555.33442382,0.0,1.0
2007-11-15,46.74,47.0,46.31,46.31,2903900,20.9951419287477,21.1119313361391,20.8019902165235,20.8019902165235,6464747.24775037,0.0,1.0
2007-11-16,46.83,47.06,46.24,46.97,1766000,21.0355690313063,21.1388827378448,20.7705469145335,21.0984556352863,3931520.93375362,0.0,1.0
2007-11-19,47.5,48.0,46.63,46.63,4645400,21.3365263503534,21.5611213645676,20.9457310256206,20.9457310256206,10341725.5637933,0.0,1.0
2007-11-20,47.9,48.05,47.45,47.48,3062300,21.5162023617248,21.583580865989,21.3140668489319,21.3275425497848,6817381.96796925,0.0,1.0
2007-11-21,48.0,48.73,47.6,47.6,3270600,21.5611213645676,21.8890300853204,21.3814453531962,21.3814453531962,7281105.52997429,0.0,1.0
2007-11-23,48.45,48.67,48.11,48.22,1218500,21.7632568773604,21.8620786836147,21.6105322676947,21.6599431708219,2712660.39511823,0.0,1.0
2007-11-26,48.5,49.15,48.04,48.04,2958800,21.7857163787818,22.0776898972604,21.5790889657047,21.5790889657047,6586967.23600807,0.0,1.0
2007-11-27,48.74,48.95,48.26,48.85,2809900,21.8935219856047,21.9878518915747,21.677910771959,21.9429328887318,6255481.69408511,0.0,1.0
2007-11-28,48.8,49.01,48.53,49.01,2620500,21.9204733873104,22.0148032932804,21.7991920796347,22.0148032932804,5833833.86574256,0.0,1.0
2007-11-29,48.56,48.89,48.37,48.55,2475900,21.8126677804876,21.960900489869,21.7273216750861,21.8081758802033,5511921.10978515,0.0,1.0
2007-11-30,48.45,49.04,48.34,48.75,3038200,21.7632568773604,22.0282789941332,21.7138459742333,21.898013885889,6763729.84197637,0.0,1.0
2007-12-03,48.56,48.8,48.25,48.25,1894600,21.8126677804876,21.9204733873104,21.6734188716747,21.6734188716747,4217814.02100204,0.0,1.0
2007-12-04,49.23,49.64,48.17,48.17,2391600,22.1136250995346,22.2977930111903,21.6374836694004,21.6374836694004,5324249.98027474,0.0,1.0
2007-12-05,49.71,49.86,49.28,49.59,1928700,22.3292363131803,22.3966148174446,22.1360846009561,22.2753335097689,4293728.43993806,0.0,1.0
2007-12-06,49.36,49.66,49.03,49.55,2505700,22.1720198032304,22.3067768117589,22.023787093849,22.2573659086318,5578262.74275562,0.0,1.0
2007-12-07,49.49,49.68,49.09,49.35,1630000,22.2304145069261,22.3157606123275,22.0507384955547,22.1675279029461,3628753.74972729,0.0,1.0
2007-12-10,50.21,50.25,49.35,49.35,2591000,22.5538313273946,22.5717989285317,22.1675279029461,22.1675279029461,5768160.10156038,0.0,1.0
2007-12-11,49.41,50.51,49.28,50.25,2710600,22.1944793046518,22.6885883359231,22.1360846009561,22.5717989285317,6034417.12516,0.0,1.0
2007-12-12,49.71,50.55,49.44,50.55,2955800,22.3292363131803,22.7065559370603,22.2079550055046,22.7065559370603,6580288.54812512,0.0,1.0
2007-12-13,49.95,50.07,49.45,49.56,2160500,22.4370419200032,22.4909447234146,22.2124469057889,22.2618578089161,4809768.39035939,0.0,1.0
2007-12-14,49.26,49.83,49.26,49.76,1828200,22.1271008003875,22.3831391165917,22.1271008003875,22.3516958146018,4069992.39585978,0.0,1.0
2007-12-17,48.58,49.31,48.4,49.13,2718300,21.8216515810561,22.1495603018089,21.740797375939,22.0687060966918,6051559.09072621,0.0,1.0
2007-12-18,48.9,49.8,48.67,48.83,1988200,21.9653923901532,22.3696634157389,21.8620786836147,21.9339490881633,4426189.08294959,0.0,1.0
2007-12-19,48.44,49.06,48.44,48.93,1880300,21.7587649770761,22.0372627947018,21.7587649770761,21.9788680910061,4185978.9420934,0.0,1.0
2007-12-20,48.39,49.0,48.09,48.88,1903100,21.7363054756547,22.0103113929961,21.6015484671262,21.9564085895847,4236736.97000369,0.0,1.0
2007-12-21,48.64,48.95,48.51,48.81,2558700,21.8486029827618,21.9878518915747,21.7902082790661,21.9249652875947,5696252.89535414,0.0,1.0
2007-12-24,48.56,48.92,48.31,48.69,639000,21.8126677804876,21.9743761907218,21.7003702733804,21.8710624841833,1422560.51906487,0.0,1.0
2007-12-26,48.33,48.65,48.25,48.51,1263000,21.709354073949,21.8530948830461,21.6734188716747,21.7902082790661,2811727.59871508,0.0,1.0
2007-12-27,48.32,48.56,48.13,48.39,1817100,21.7048621736647,21.8126677804876,21.6195160682633,21.7363054756547,4045281.25069293,0.0,1.0
2007-12-28,48.93,49.31,48.02,48.02,2037600,21.9788680910061,22.1495603018089,21.5701051651362,21.5701051651362,4536164.81008855,0.0,1.0
2007-12-31,48.85,49.0,48.63,48.76,1421500,21.9429328887318,22.0103113929961,21.8441110824776,21.9025057861733,3164584.94186341,0.0,1.0
2008-01-02,48.12,48.88,48.03,48.73,2507700,21.615024167979,21.9564085895847,21.5745970654205,21.8890300853204,5582715.20134426,0.0,1.0
2008-01-03,48.06,48.65,48.01,48.39,1677100,21.5880727662733,21.8530948830461,21.5656132648519,21.7363054756547,3733609.14948936,0.0,1.0
2008-01-04,47.92,48.49,47.882,48.14,1644500,21.5251861622933,21.7812244784976,21.508116941213,21.6240079685476,3661034.07449481,0.0,1.0
2008-01-07,48.6,48.71,48.11,48.28,2064500,21.8306353816247,21.8800462847518,21.6105322676947,21.6868945725276,4596050.37810552,0.0,1.0
2008-01-08,48.33,49.3,48.3,48.74,2102300,21.709354073949,22.1450684015246,21.6958783730961,21.8935219856047,4680201.84543049,0.0,1.0
2008-01-09,47.84,48.45,47.31,48.06,3398800,21.489250960019,21.7632568773604,21.2511802449519,21.5880727662733,7566508.12550501,0.0,1.0
2008-01-10,46.62,47.55,46.34,47.51,4145700,20.9412391253363,21.3589858517748,20.8154659173763,21.3410182506376,9229278.78542604,0.0,1.0
2008-01-11,46.92,47.08,46.09,46.53,2862200,21.0759961338648,21.1478665384134,20.7031684102692,20.9008120227777,6371913.4861776,0.0,1.0
2008-01-14,47.52,47.52,46.89,47.2,1943300,21.3455101509219,21.3455101509219,21.062520433012,21.2017693418248,4326231.38763501,0.0,1.0
2008-01-15,46.89,47.8,46.89,47.08,2188800,21.062520433012,21.4712833588819,21.062520433012,21.1478665384134,4872770.6793884,0.0,1.0
2008-01-16,46.44,47.38,46.38,47.09,2075000,20.8603849202192,21.2826235469419,20.8334335185134,21.1523584386977,4619425.78569578,0.0,1.0
2008-01-17,44.93,46.52,44.82,46.4,2927400,20.1821079772921,20.8963201224934,20.132697074165,20.842417319082,6517063.63616669,0.0,1.0
2008-01-18,44.6,45.83,43.87,45.14,4131400,20.0338752679107,20.5863790028778,19.7059665471579,20.2764378832621,9197443.70651741,0.0,1.0
2008-01-22,43.48,44.19,42.74,43.55,4731300,19.5307824360708,19.849707356255,19.1983818150337,19.5622257380608,10532958.6601747,0.0,1.0
2008-01-23,44.92,44.99,42.92,43.63,5649100,20.1776160770079,20.2090593789978,19.2792360201509,19.5981609403351,12576191.9064935,0.0,1.0
2008-01-24,43.65,45.26,43.55,45.06,2982100,19.6071447409037,20.3303406866735,19.5622257380608,20.2405026809878,6638838.37856549,0.0,1.0
2008-01-25,43.27,45.27,43.17,44.4,3061800,19.4364525301008,20.3348325869578,19.391533527258,19.944037262225,6816268.85332212,0.0,1.0
2008-01-28,43.49,43.88,43.12,43.41,1923800,19.5352743363551,19.7104584474422,19.3690740258366,19.4993391340808,4282819.91639594,0.0,1.0
2008-01-29,43.49,44.05,43.3,43.5,2342200,19.5352743363551,19.7868207522751,19.4499282309537,19.5397662366394,5214274.25313575,0.0,1.0
2008-01-30,43.18,43.9,43.11,43.63,3334100,19.3960254275423,19.7194422480108,19.3645821255523,19.5981609403351,7422471.09016304,0.0,1.0
2008-01-31,43.57,43.92,42.46,43.05,2819000,19.5712095386294,19.7284260485794,19.0726086070738,19.3376307238466,6275740.38066334,0.0,1.0
2008-02-01,44.38,44.48,43.5,43.63,3255700,19.9350534616565,19.9799724644993,19.5397662366394,19.5981609403351,7247934.71348904,0.0,1.0
2008-02-04,44.77,45.1,44.37,44.45,2396700,20.1102375727436,20.258470282125,19.9305615613722,19.9664967636465,5335603.74967571,0.0,1.0
2008-02-05,43.93,44.68,43.85,44.66,3858300,19.7329179488636,20.069810470185,19.6969827465894,20.0608266696164,8589460.48624101,0.0,1.0
2008-02-06,43.93,44.4,43.75,44.21,1865900,19.7329179488636,19.944037262225,19.6520637437465,19.8586911568236,4153921.24025532,0.0,1.0
2008-02-07,43.67,44.19,43.36,44.19,2170900,19.6161285414722,19.849707356255,19.4768796326594,19.849707356255,4832921.17502025,0.0,1.0
2008-02-08,43.37,43.84,43.28,43.53,2550200,19.4813715329437,19.6924908463051,19.4409444303851,19.5532419374922,5677329.94635248,0.0,1.0
2008-02-11,42.57,43.05,42.51,43.0,2085100,19.3847956768316,19.6033698352736,19.3574739070263,19.5806016937693,4578985.94753247,0.585,1.0
2008-02-12,42.91,43.0,42.51,42.75,1969500,19.5396190390614,19.5806016937693,19.3574739070263,19.4667609862473,4325122.4515204,0.0,1.0
2008-02-13,42.88,43.48,42.7,43.19,2703200,19.5259581541587,19.7991758522113,19.443992844743,19.6671206314859,5936365.07283574,0.0,1.0
2008-02-14,42.51,43.37,42.35,43.13,2271900,19.3574739070263,19.7490859409017,19.2846158542123,19.6397988616807,4989208.27499834,0.0,1.0
2008-02-15,42.4,42.6,41.96,42.49,1927800,19.3073839957167,19.3984565617342,19.1070243504781,19.3483666504246,4233547.12467176,0.0,1.0
2008-02-19,42.56,42.96,42.36,42.61,1740500,19.3802420485307,19.5623871805658,19.2891694825132,19.4030101900351,3822226.77170412,0.0,1.0
2008-02-20,42.47,42.61,42.17,42.41,2016800,19.3392593938228,19.4030101900351,19.2026505447965,19.3119376240175,4428995.66398901,0.0,1.0
2008-02-21,41.7,42.67,41.6,42.53,1807400,18.9886300146553,19.4303319598403,18.9430937316465,19.3665811636281,3969142.5838426,0.0,1.0
2008-02-22,42.14,42.16,41.44,42.01,2797800,19.1889896598939,19.1980969164956,18.8702356788325,19.1297924919825,6144111.49777293,0.0,1.0
2008-02-25,42.22,42.39,42.01,42.25,2108700,19.2254186863009,19.3028303674158,19.1297924919825,19.2390795712035,4630812.7512166,0.0,1.0
2008-02-26,42.43,42.46,41.76,42.25,1552400,19.3210448806193,19.3347057655219,19.0159517844606,19.2390795712035,3409149.57793363,0.0,1.0
2008-02-27,41.9,42.43,41.8,42.26,1228500,19.0797025806728,19.3210448806193,19.0341662976641,19.2436331995044,2697848.65787907,0.0,1.0
2008-02-28,41.4,41.8,41.12,41.78,2370300,18.852021165629,19.0341662976641,18.7245195732045,19.0250590410623,5205299.69374909,0.0,1.0
2008-02-29,40.89,41.26,40.57,41.22,3659500,18.6197861222843,18.7882703694167,18.4740700166562,18.7700558562132,8036448.64754453,0.0,1.0
2008-03-03,40.98,41.24,40.65,41.05,2020700,18.6607687769922,18.779163112815,18.5104990430633,18.6926441750983,4437560.26290291,0.0,1.0
2008-03-04,41.15,41.42,40.75,41.04,2213100,18.7381804581071,18.8611284222308,18.556035326072,18.6880905467974,4860080.47598874,0.0,1.0
2008-03-05,41.03,41.3,40.65,41.2,2087400,18.6835369184966,18.8064848826202,18.5104990430633,18.7609485996115,4584036.86484067,0.0,1.0
2008-03-06,40.9,41.5,40.9,41.32,5127700,18.6243397505852,18.8975574486378,18.6243397505852,18.815592139222,11260690.730978,0.0,1.0
2008-03-07,40.85,41.02,40.53,41.02,3665400,18.6015716090808,18.6789832901957,18.4558555034527,18.6789832901957,8049405.34846555,0.0,1.0
2008-03-10,40.83,41.24,40.61,41.2,2225100,18.592464352479,18.779163112815,18.4922845298598,18.7609485996115,4886433.08803152,0.0,1.0
2008-03-11,41.63,41.7,41.07,41.18,2647300,18.9567546165492,18.9886300146553,18.7017514317001,18.7518413430097,5813605.82173646,0.0,1.0
2008-03-12,41.11,42.11,41.06,41.77,2894800,18.7199659449036,19.1753287749912,18.6971978033992,19.0205054127614,6357128.4451187,0.0,1.0
2008-03-13,40.99,41.34,40.62,41.1,2426700,18.6653224052931,18.8246993958237,18.4968381581606,18.7154123166027,5329156.97035012,0.0,1.0
2008-03-14,40.67,41.38,40.25,41.06,3548300,18.519606299665,18.8429139090273,18.3283539110282,18.6971978033992,7792247.77594815,0.0,1.0
2008-03-17,40.79,41.11,40.1,40.49,3391600,18.5742498392755,18.7199659449036,18.2600494865151,18.4376409902492,7448126.58368959,0.0,1.0
2008-03-18,41.55,41.62,40.88,41.24,2525800,18.9203255901422,18.9522009882483,18.6152324939834,18.779163112815,5546785.62480337,0.0,1.0
2008-03-19,40.48,42.15,40.47,41.5,4608500,18.4330873619484,19.1935432881947,18.4285337336475,18.8975574486378,10120501.0499273,0.0,1.0
2008-03-20,40.81,40.99,40.15,40.33,3942000,18.5833570958773,18.6653224052931,18.2828176280194,18.3647829374352,8656833.05605151,0.0,1.0
2008-03-24,40.52,41.06,40.33,41.06,2533600,18.4513018751519,18.6971978033992,18.3647829374352,18.6971978033992,5563914.82263117,0.0,1.0
2008-03-25,40.25,40.63,40.13,40.62,3453600,18.3283539110282,18.5013917864615,18.2737103714177,18.4968381581606,7584281.74591058,0.0,1.0
2008-03-26,39.93,40.35,39.78,40.35,4930600,18.1826378054001,18.373890194037,18.114333380887,18.373890194037,10827849.0781755,0.0,1.0
2008-03-27,39.87,40.36,39.8,39.94,2759300,18.1553160355949,18.3784438223378,18.1234406374888,18.187191433701,6059563.5341357,0.0,1.0
2008-03-28,39.45,40.19,39.3,40.0,2485400,17.9640636469581,18.3010321412229,17.8957592224449,18.2145132035063,5458065.16425936,0.0,1.0
2008-03-31,39.7,39.87,39.3,39.44,2321200,18.07790435448,18.1553160355949,17.8957592224449,17.9595100186572,5097473.58947407,0.0,1.0
2008-04-01,40.69,40.79,39.8,39.98,2813400,18.5287135562668,18.5742498392755,18.1234406374888,18.2054059469045,6178369.89342854,0.0,1.0
2008-04-02,41.18,41.44,40.66,40.94,2674400,18.7518413430097,18.8702356788325,18.5150526713641,18.6425542637887,5873118.80393308,0.0,1.0
2008-04-03,41.23,41.37,41.03,41.25,1914200,18.7746094845141,18.8383602807264,18.6835369184966,18.7837167411159,4203680.83102329,0.0,1.0
2008-04-04,41.59,41.91,41.23,41.3,2541400,18.9385401033457,19.0842562089737,18.7746094845141,18.8064848826202,5581044.02045897,0.0,1.0
2008-04-07,41.54,41.87,41.41,41.81,2126500,18.9157719618413,19.0660416957702,18.8565747939299,19.0387199259649,4669902.45908004,0.0,1.0
2008-04-08,41.5,41.64,41.27,41.41,1894200,18.8975574486378,18.96130824485,18.7928239977176,18.8565747939299,4159759.81095199,0.0,1.0
2008-04-09,41.74,41.89,41.48,41.5,1497100,19.0068445278588,19.075148952372,18.888450192036,18.8975574486378,3287707.95743651,0.0,1.0
2008-04-10,41.12,41.82,41.06,41.82,2157700,18.7245195732045,19.0432735542658,18.6971978033992,19.0432735542658,4738419.25039125,0.0,1.0
2008-04-11,41.27,41.4,41.0,41.19,1557100,18.7928239977176,18.852021165629,18.6698760335939,18.7563949713106,3419471.01765039,0.0,1.0
2008-04-14,40.76,41.4,40.7,41.4,2050000,18.5605889543729,18.852021165629,18.5332671845676,18.852021165629,4501904.55730736,0.0,1.0
2008-04-15,41.05,41.16,40.76,41.03,1685000,18.6926441750983,18.742734086408,18.5605889543729,18.6835369184966,3700345.9410063,0.0,1.0
2008-04-16,41.77,41.85,41.01,41.25,1884300,19.0205054127614,19.0569344391685,18.6744296618948,18.7837167411159,4138018.90601672,0.0,1.0
2008-04-17,41.74,42.0,41.47,41.57,1817700,19.0068445278588,19.1252388636816,18.8838965637351,18.9294328467439,3991761.90917931,0.0,1.0
2008-04-18,41.52,42.0,41.33,41.82,2388400,18.9066647052395,19.1252388636816,18.8201457675229,19.0432735542658,5245048.21691361,0.0,1.0
2008-04-21,41.53,41.65,41.16,41.42,2046500,18.9112183335404,18.9658618731509,18.742734086408,18.8611284222308,4494218.37879488,0.0,1.0
2008-04-22,41.17,41.58,40.98,41.43,1516000,18.7472877147088,18.9339864750448,18.6607687769922,18.8656820505316,3329213.32140389,0.0,1.0
2008-04-23,41.18,41.48,41.01,41.13,1691600,18.7518413430097,18.888450192036,18.6744296618948,18.7290732015053,3714839.87762982,0.0,1.0
2008-04-24,41.15,41.5378,41.0,41.32,1434000,18.7381804581071,18.9147701636151,18.6698760335939,18.815592139222,3149137.13911158,0.0,1.0
2008-04-25,41.45,41.56,41.16,41.26,1649700,18.8747893071334,18.924879218443,18.742734086408,18.7882703694167,3622825.34058046,0.0,1.0
2008-04-28,41.59,41.7,41.37,41.48,1533000,18.9385401033457,18.9886300146553,18.8383602807264,18.888450192036,3366546.18846447,0.0,1.0
2008-04-29,41.58,41.84,41.52,41.65,1289300,18.9339864750448,19.0523808108676,18.9066647052395,18.9658618731509,2831368.55889579,0.0,1.0
2008-04-30,41.6,42.01,41.5,41.73,1717900,18.9430937316465,19.1297924919825,18.8975574486378,19.0022908995579,3772596.01902357,0.0,1.0
2008-05-01,42.22,42.29,41.5,41.72,3011600,19.2254186863009,19.257294084407,18.8975574486378,18.9977372712571,6613627.20233504,0.0,1.0
2008-05-02,42.49,42.73,41.97,42.3,1977600,19.3483666504246,19.4576537296456,19.111577978779,19.2618477127079,4342910.46464927,0.0,1.0
2008-05-05,42.07,42.5,41.81,42.48,1933300,19.1571142617877,19.3529202787254,19.0387199259649,19.3438130221237,4245625.40519138,0.0,1.0
2008-05-06,42.26,42.26,41.68,42.05,1951600,19.2436331995044,19.2436331995044,18.9795227580535,19.148007005186,4285813.1385566,0.0,1.0
2008-05-07,41.72,42.38,41.66,42.3,1893800,18.9977372712571,19.2982767391149,18.9704155014518,19.2618477127079,4158881.39055056,0.0,1.0
2008-05-08,41.88,42.06,41.52,41.86,1453400,19.0705953240711,19.1525606334869,18.9066647052395,19.0614880674693,3191740.52858074,0.0,1.0
2008-05-09,41.95,42.06,41.05,41.73,4073900,19.1024707221772,19.1525606334869,18.6926441750983,19.0022908995579,8946492.18342169,0.0,1.0
2008-05-12,41.5,41.67,41.13,41.62,1755100,19.1639447042391,19.2424476102564,18.9930854382013,19.2193585202513,3800712.80334515,0.585,1.0
2008-05-13,41.39,41.72,41.11,41.6,1371400,19.1131487062278,19.2655367002615,18.9838498021992,19.2101228842493,2969800.88798789,0.0,1.0
2008-05-14,41.64,41.72,41.3,41.65,1404700,19.2285941562534,19.2655367002615,19.0715883442186,19.2332119742544,3041912.86813226,0.0,1.0
2008-05-15,41.63,41.73,41.32,41.72,1747300,19.2239763382523,19.2701545182625,19.0808239802207,19.2655367002615,3783821.70889693,0.0,1.0
2008-05-16,41.65,41.8,41.48,41.73,1427000,19.2332119742544,19.3024792442697,19.154709068237,19.2701545182625,3090204.07405477,0.0,1.0
2008-05-19,41.94,41.99,41.52,41.7,1142200,19.367128696284,19.3902177862891,19.1731803402411,19.2563010642595,2473462.57420138,0.0,1.0
2008-05-20,41.81,42.08,41.69,41.82,1677200,19.3070970622707,19.4317781482983,19.2516832462585,19.3117148802717,3632018.41135577,0.0,1.0
2008-05-21,41.4,42.04,41.35,41.8,2540900,19.1177665242288,19.4133068762942,19.0946774342237,19.3024792442697,5502382.29275809,0.0,1.0
2008-05-22,41.64,41.88,41.21,41.54,1905100,19.2285941562534,19.3394217882779,19.0300279822094,19.1824159762431,4125541.54273423,0.0,1.0
2008-05-23,41.09,41.61,41.08,41.52,1581900,18.9746141661972,19.2147407022503,18.9699963481961,19.1731803402411,3425643.88559723,0.0,1.0
2008-05-27,41.18,41.405,41.06,41.19,1665900,19.0161745282064,19.1200754332293,18.9607607121941,19.0207923462074,3607547.97965511,0.0,1.0
2008-05-28,41.34,41.54,41.1099,41.31,1462400,19.0900596162227,19.1824159762431,18.9838036240192,19.0762061622196,3166863.6565506,0.0,1.0
2008-05-29,41.34,41.52,41.19,41.35,1808300,19.0900596162227,19.1731803402411,19.0207923462074,19.0946774342237,3915918.72958182,0.0,1.0
2008-05-30,41.3,41.51,41.22,41.44,1486900,19.0715883442186,19.1685625222401,19.0346458002104,19.1362377962329,3219919.01731749,0.0,1.0
2008-06-02,40.73,41.37,40.59,41.23,2151700,18.8083727181604,19.1039130702258,18.7437232661461,19.0392636182115,4659559.99028988,0.0,1.0
2008-06-03,40.49,41.12,40.37,40.91,1739800,18.6975450861359,18.9884676202002,18.6421312701236,18.8914934421788,3767580.27192747,0.0,1.0
2008-06-04,40.81,40.87,40.16,40.52,1914000,18.8453152621686,18.8730221701747,18.5451570921022,18.7113985401389,4144814.71460465,0.0,1.0
2008-06-05,41.01,41.08,40.53,40.72,1538600,18.937671622189,18.9699963481961,18.71601635814,18.8037549001594,3331876.65616025,0.0,1.0
2008-06-06,40.04,40.9,40.04,40.76,2547400,18.4897432760899,18.8868756241778,18.4897432760899,18.8222261721635,5516458.20479828,0.0,1.0
2008-06-09,40.52,40.63,40.11,40.33,1634100,18.7113985401389,18.7621945381502,18.5220680020971,18.6236599981195,3538684.28690464,0.0,1.0
2008-06-10,40.25,40.48,40.05,40.31,1503800,18.5867174541114,18.6929272681349,18.4943610940909,18.6144243621175,3256516.38862198,0.0,1.0
2008-06-11,39.72,40.276,39.71,40.16,2161500,18.3419731000572,18.598723780914,18.3373552820562,18.5451570921022,4680782.13459665,0.0,1.0
2008-06-12,39.78,40.02,39.65,39.99,2324600,18.3696800080634,18.4805076400879,18.3096483740501,18.4666541860848,5033979.25055902,0.0,1.0
2008-06-13,40.36,40.37,39.76,39.96,1752400,18.6375134521226,18.6421312701236,18.3604443720613,18.4528007320817,3794865.88603616,0.0,1.0
2008-06-16,40.3,40.32,39.8799,40.15,1609900,18.6098065441165,18.6190421801185,18.4158120098936,18.5405392741012,3486278.58361652,0.0,1.0
2008-06-17,40.19,40.49,40.03,40.29,1274700,18.5590105461052,18.6975450861359,18.4851254580889,18.6051887261155,2760394.6273284,0.0,1.0
2008-06-18,40.04,40.41,39.95,40.07,1991900,18.4897432760899,18.6606025421277,18.4481829140807,18.503596730093,4313509.10659406,0.0,1.0
2008-06-19,40.32,40.44,39.97,40.01,2257100,18.6190421801185,18.6744559961308,18.4574185500828,18.4758898220869,4887806.31783395,0.0,1.0
2008-06-20,39.69,40.38,39.66,39.71,2293700,18.3281196460542,18.6467490881246,18.3142661920511,18.3373552820562,4967064.53024487,0.0,1.0
2008-06-23,39.82,40.14,39.75,39.78,1509000,18.3881512800674,18.5359214561001,18.3558265540603,18.3696800080634,3267777.11825415,0.0,1.0
2008-06-24,39.81,39.98,39.54,39.8,1960000,18.3835334620664,18.4620363680838,18.2588523760388,18.3789156440654,4244428.86135065,0.0,1.0
2008-06-25,40.1,40.22,39.77,39.98,1911000,18.517450184096,18.5728640001083,18.3650621900623,18.4620363680838,4138318.13981689,0.0,1.0
2008-06-26,39.17,40.04,39.14,40.03,2759400,18.0879931100011,18.4897432760899,18.074139655998,18.4851254580889,5975549.48980149,0.0,1.0
2008-06-27,38.42,39.46,38.41,39.17,2673700,17.7416567599244,18.2219098320307,17.7370389419234,18.0879931100011,5789964.0033639,0.0,1.0
2008-06-30,39.09,39.3,38.36,38.45,3290400,18.0510505659929,18.1480247440143,17.7139498519183,17.7555102139275,7125443.22723884,0.0,1.0
2008-07-01,38.76,39.1,38.53,39.0,3884700,17.8986625719592,18.0556683839939,17.7924527579357,18.0094902039837,8412414.69269837,0.0,1.0
2008-07-02,38.38,39.02,38.38,38.85,1903000,17.7231854879204,18.0187258399857,17.7231854879204,17.9402229339684,4120993.94038278,0.0,1.0
2008-07-03,38.17,38.8,38.12,38.63,1598900,17.6262113098989,17.9171338439633,17.6031222198938,17.8386309379459,3462457.80939466,0.0,1.0
2008-07-07,38.0,38.67,37.75,38.3,3166300,17.5477084038815,17.85710220995,17.432262953856,17.6862429439122,6856701.58351764,0.0,1.0
2008-07-08,38.81,38.81,37.9,38.04,2988700,17.9217516619643,17.9217516619643,17.5015302238713,17.5661796758856,6472104.35608094,0.0,1.0
2008-07-09,39.01,39.36,38.67,38.93,2611100,18.0141080219847,18.1757316520205,17.85710220995,17.9771654779765,5654402.14279217,0.0,1.0
2008-07-10,39.17,39.3846,38.97,39.1,2203200,18.0879931100011,18.187091484303,17.9956367499806,18.0556683839939,4771084.52414679,0.0,1.0
2008-07-11,38.77,39.28,38.53,39.0,2073800,17.9032803899602,18.1387891080123,17.7924527579357,18.0094902039837,4490865.59830049,0.0,1.0
2008-07-14,38.24,38.98,38.18,38.93,1684800,17.6585360359061,18.0002545679816,17.6308291278999,17.9771654779765,3648476.40081813,0.0,1.0
2008-07-15,38.13,38.35,37.9,38.18,2008400,17.6077400378948,17.7093320339173,17.5015302238713,17.6308291278999,4349240.26792686,0.0,1.0
2008-07-16,37.71,38.28,37.5,38.15,2165100,17.4137916818519,17.6770073079101,17.3168175038305,17.6169756738969,4688578.02434198,0.0,1.0
2008-07-17,37.99,38.0,37.375,37.88,2779500,17.5430905858805,17.5477084038815,17.2590947788177,17.4922945878693,6019076.54087965,0.0,1.0
2008-07-18,38.48,38.78,37.94,38.02,2545400,17.7693636679306,17.9078982079612,17.5200014958754,17.5569440398836,5512127.15493975,0.0,1.0
2008-07-21,38.74,39.08,38.37,38.64,2099600,17.8894269359571,18.0464327479919,17.7185676699193,17.8432487559469,4546736.14147542,0.0,1.0
2008-07-22,39.17,39.31,38.64,38.64,2624700,18.0879931100011,18.1526425620154,17.8432487559469,17.8432487559469,5683853.2818301,0.0,1.0
2008-07-23,39.0,39.27,38.4,39.27,2252500,18.0094902039837,18.1341712900113,17.7324211239224,18.1341712900113,4877844.90315934,0.0,1.0
2008-07-24,38.76,39.09,38.5,39.09,1817300,17.8986625719592,18.0510505659929,17.7785993039326,18.0510505659929,3935408.45394516,0.0,1.0
2008-07-25,38.28,38.87,38.22,38.84,1815300,17.6770073079101,17.9494585699704,17.649300399904,17.9356051159673,3931077.40408665,0.0,1.0
2008-07-28,38.34,38.74,38.21,38.3,1804500,17.7047142159163,17.8894269359571,17.644682581903,17.6862429439122,3907689.73485062,0.0,1.0
2008-07-29,38.56,38.61,38.29,38.5,1868200,17.8063062119387,17.8293953019438,17.6816251259112,17.7785993039326,4045633.67284453,0.0,1.0
2008-07-30,39.35,39.4,38.58,38.66,1933400,18.1711138340194,18.1942029240245,17.8155418479408,17.852484391949,4186825.89823232,0.0,1.0
2008-07-31,39.7,39.78,39.1,39.16,2335200,18.3327374640552,18.3696800080634,18.0556683839939,18.083375292,5056933.81480919,0.0,1.0
2008-08-01,38.8,39.84,38.8,39.84,1756700,17.9171338439633,18.3973869160695,17.9171338439633,18.3973869160695,3804177.64323197,0.0,1.0
2008-08-04,39.31,39.87,38.84,38.93,2800400,18.1526425620154,18.4112403700726,17.9356051159673,17.9771654779765,6064336.01190118,0.0,1.0
2008-08-05,40.64,40.7,39.25,39.57,4293200,18.7668123561512,18.7945192641573,18.1249356540092,18.2727058300419,9297031.62630132,0.0,1.0
2008-08-06,40.01,41.2,40.01,40.67,3933700,18.4758898220869,19.0254101642084,18.4758898220869,18.7806658101543,8518525.41423213,0.0,1.0
2008-08-07,39.72,40.99,39.72,40.19,3315700,18.3419731000572,18.928435986187,18.3419731000572,18.5590105461052,7180231.00794915,0.0,1.0
2008-08-08,41.5,41.58,39.9,39.9,3356900,19.1639447042391,19.2008872482472,18.4250938240756,18.4250938240756,7269450.63503466,0.0,1.0
2008-08-11,41.26,41.3,40.21,40.76,3949600,19.3232594252743,19.3419925900104,18.831513850952,19.0890948660732,8433385.5077706,0.585,1.0
2008-08-12,40.21,41.09,39.9,41.09,4159000,18.831513850952,19.2436434751459,18.6863318242473,19.2436434751459,8880506.96952044,0.0,1.0
2008-08-13,40.44,40.61,39.69,40.21,2905900,18.9392295481845,19.0188454983129,18.5879827093829,18.831513850952,6204824.52578251,0.0,1.0
2008-08-14,39.96,40.4,39.75,40.4,2039800,18.7144315713514,18.9204963834484,18.616082456487,18.9204963834484,4355484.03857366,0.0,1.0
2008-08-15,40.76,40.83,39.93,39.97,2661300,19.0890948660732,19.1218779043613,18.7003816977994,18.7191148625355,5682542.2452476,0.0,1.0
2008-08-18,41.25,41.34,40.81,40.84,2117500,19.3185761340903,19.3607257547465,19.1125113219933,19.1265611955454,4521393.00503956,0.0,1.0
2008-08-19,41.01,41.24,40.7,41.2,1482300,19.2061771456737,19.3138928429062,19.0609951189691,19.2951596781702,3165081.86605439,0.0,1.0
2008-08-20,40.85,41.09,40.63,40.96,1200800,19.1312444867294,19.2436434751459,19.0282120806809,19.1827606897536,2564008.84082716,0.0,1.0
2008-08-21,40.83,40.98,40.35,40.57,1407000,19.1218779043613,19.1921272721217,18.8970799275283,19.0001123335768,3004297.50086927,0.0,1.0
2008-08-22,41.26,41.26,40.88,40.88,1060600,19.3232594252743,19.3232594252743,19.1452943602815,19.1452943602815,2264646.71600706,0.0,1.0
2008-08-25,40.74,41.19,40.55,41.15,1302700,19.0797282837052,19.2904763869861,18.9907457512087,19.27174322225,2781590.8702078,0.0,1.0
2008-08-26,41.13,41.25,40.71,40.73,1997300,19.262376639882,19.3185761340903,19.0656784101531,19.0750449925211,4264735.89089281,0.0,1.0
2008-08-27,41.29,41.37,41.061,41.07,1100300,19.3373092988264,19.3747756282985,19.2300619307123,19.2342768927779,2349416.16219363,0.0,1.0
2008-08-28,41.55,41.59,41.08,41.29,1550400,19.4590748696109,19.477808034347,19.2389601839619,19.3373092988264,3310492.42739709,0.0,1.0
2008-08-29,40.9,41.56,40.83,41.41,1513000,19.1546609426495,19.4637581607949,19.1218779043613,19.3935087930346,3230634.05743795,0.0,1.0
2008-09-02,41.27,41.7,40.8,41.25,1604100,19.3279427164583,19.5293242373713,19.1078280308093,19.3185761340903,3425155.381055,0.0,1.0
2008-09-03,41.28,41.78,41.09,41.25,2227900,19.3326260076423,19.5667905668434,19.2436434751459,19.3185761340903,4757124.66395639,0.0,1.0
2008-09-04,41.16,41.44,40.82,41.25,2484400,19.2764265134341,19.4075586665867,19.1171946131773,19.3185761340903,5304816.42584192,0.0,1.0
2008-09-05,40.56,41.2,40.15,41.11,3161300,18.9954290423928,19.2951596781702,18.8034141038479,19.253010057514,6750167.51208101,0.0,1.0
2008-09-08,42.7,42.73,40.73,40.89,3948100,19.9976533557734,20.0117032293255,19.0750449925211,19.1499776514655,8430182.63197012,0.0,1.0
2008-09-09,42.51,42.98,42.5,42.71,4316900,19.908670823277,20.1287855089261,19.903987532093,20.0023366469575,9217663.02878645,0.0,1.0
2008-09-10,42.9,43.23,42.38,42.7,2024100,20.0913191794539,20.2458677885266,19.8477880378847,19.9976533557734,4321960.60519507,0.0,1.0
2008-09-11,43.26,43.37,42.3,42.89,2276300,20.2599176620787,20.3114338651029,19.8103217084126,20.0866358882699,4860470.78978585,0.0,1.0
2008-09-12,43.58,43.6,42.98,43.0,1907900,20.4097829799674,20.4191495623354,20.1287855089261,20.1381520912941,4073844.49318298,0.0,1.0
2008-09-15,44.13,44.46,42.62,42.97,5454400,20.6673639950886,20.8219126041613,19.9601870263013,20.124102217742,11646510.5108325,0.0,1.0
2008-09-16,44.97,45.18,43.8,43.89,4973800,21.0607604545464,21.1591095694109,20.5128153860158,20.554965006672,10620309.1043522,0.0,1.0
2008-09-17,43.87,44.97,43.87,44.5,3633400,20.545598424304,21.0607604545464,20.545598424304,20.8406457688974,7758219.28902515,0.0,1.0
2008-09-18,45.85,46.21,43.755,43.88,6159700,21.4728900787403,21.6414885613651,20.4917405756877,20.550281715488,13152502.7122277,0.0,1.0
2008-09-19,44.31,46.39,43.5,45.99,5073700,20.751663236401,21.7257878026775,20.3723166504952,21.5384561553166,10833620.6326655,0.0,1.0
2008-09-22,43.09,43.98,43.02,43.98,2410500,20.1803017119503,20.5971146273282,20.1475186736621,20.5971146273282,5147021.41140395,0.0,1.0
2008-09-23,42.85,43.58,42.8,42.97,1539400,20.0679027235338,20.4097829799674,20.0444862676137,20.124102217742,3287004.67152675,0.0,1.0
2008-09-24,43.2,43.27,42.32,42.9,1656900,20.2318179149745,20.2646009532627,19.8196882907806,20.0913191794539,3537896.60923262,0.0,1.0
2008-09-25,43.8,44.15,43.04,43.31,1675800,20.5128153860158,20.6767305774566,20.1568852560302,20.2833341179988,3578252.84431892,0.0,1.0
2008-09-26,43.66,43.95,43.08,43.4,1319500,20.4472493094395,20.5830647537762,20.1756184207663,20.325483738655,2817463.07917342,0.0,1.0
2008-09-29,42.8,44.09,42.62,43.3,3233800,20.0444862676137,20.6486308303525,19.9601870263013,20.2786508268148,6904973.17577186,0.0,1.0
2008-09-30,42.96,43.54,42.51,43.13,3606100,20.119418926558,20.3910498152313,19.908670823277,20.1990348766864,7699926.94945605,0.0,1.0
2008-10-01,43.84,43.93,42.54,42.75,2006800,20.5315485507519,20.5736981714081,19.9227206968291,20.0210698116936,4285020.77096265,0.0,1.0
2008-10-02,43.67,44.19,43.29,43.65,2093600,20.4519326006236,20.6954637421927,20.2739675356307,20.4425660182555,4470360.51728492,0.0,1.0
2008-10-03,43.16,44.45,43.01,44.16,2107100,20.2130847502384,20.8172293129773,20.1428353824781,20.6814138686406,4499186.39948944,0.0,1.0
2008-10-06,42.56,43.19,40.86,42.53,3578600,19.9320872791971,20.2271346237905,19.1359277779134,19.9180374056451,7641207.55978022,0.0,1.0
2008-10-07,41.63,43.465,41.44,42.87,3096800,19.4965411990831,20.3559251313511,19.4075586665867,20.0772693059018,6612443.85265951,0.0,1.0
2008-10-08,41.44,43.07,40.27,40.99,4026600,19.4075586665867,20.1709351295823,18.8596135980561,19.1968105633057,8597799.79886295,0.0,1.0
2008-10-09,38.84,41.68,38.42,41.21,4045800,18.189902958741,19.5199576550032,17.9932047290121,19.2998429693542,8638796.60910936,0.0,1.0
2008-10-10,37.61,38.51,34.11,37.95,6005300,17.6138581431063,18.0353543496683,15.9747062286986,17.773090043363,12822820.0298296,0.0,1.0
2008-10-13,41.06,41.52,38.29,39.17,3844400,19.2295936015939,19.4450249960589,17.9323219436198,18.3444515678137,8208757.15162883,0.0,1.0
2008-10-14,40.53,42.5,38.67,42.16,4259300,18.9813791688407,19.903987532093,18.1102870086126,19.7447556318363,9094672.59804723,0.0,1.0
2008-10-15,38.81,40.16,38.5,39.91,2767100,18.1758530851889,18.8080973950319,18.0306710584842,18.6910151154313,5908451.75170956,0.0,1.0
2008-10-16,39.59,39.63,37.28,38.9,3247600,18.5411497975426,18.5598829622787,17.4593095340336,18.2180027058451,6934439.63313649,0.0,1.0
2008-10-17,39.15,40.62,38.26,38.95,2446600,18.3350849854457,19.0235287894969,17.9182720700677,18.2414191617652,5224103.95566932,0.0,1.0
2008-10-20,42.04,42.2,39.3,40.08,2533100,19.688556137628,19.7634887965723,18.405334353206,18.7706310655597,5408803.12683151,0.0,1.0
2008-10-21,40.83,42.18,40.52,41.76,2335400,19.1218779043613,19.7541222142043,18.9766958776567,19.5574239844754,4986664.09632558,0.0,1.0
2008-10-22,39.71,40.75,38.61,40.75,2483500,18.5973492917509,19.0844115748892,18.0821872615085,19.0844115748892,5302894.70036163,0.0,1.0
2008-10-23,40.91,41.92,38.76,39.8,4561000,19.1593442338335,19.6323566434197,18.1524366292688,18.6394989124071,9738877.68405453,0.0,1.0
2008-10-24,40.21,41.0,38.76,39.04,2939400,18.831513850952,19.2014938544897,18.1524366292688,18.2835687824214,6276355.41866035,0.0,1.0
2008-10-27,39.78,41.25,39.28,40.22,2081400,18.6301323300391,19.3185761340903,18.395967770838,18.836197142136,4444310.46077418,0.0,1.0
2008-10-28,42.92,43.0,39.72,40.5,3034000,20.1006857618219,20.1381520912941,18.6020325829349,18.9673292952886,6478350.11914524,0.0,1.0
2008-10-29,42.14,43.97,42.06,42.55,2839900,19.7353890494682,20.5924313361442,19.697922719996,19.9274039880131,6063897.9905605,0.0,1.0
2008-10-30,43.73,43.91,42.7,43.02,2120000,20.4800323477277,20.5643315890401,19.9976533557734,20.1475186736621,4526731.13137373,0.0,1.0
2008-10-31,43.32,44.08,42.68,43.48,2166800,20.2880174091828,20.6439475391685,19.9882867734054,20.3629500681271,4626660.85634934,0.0,1.0
2008-11-03,43.61,43.87,42.68,43.42,2251700,20.4238328535194,20.545598424304,19.9882867734054,20.334850321023,4807943.62665766,0.0,1.0
2008-11-04,44.53,44.86,43.84,44.3,2284800,20.8546956424494,21.0092442515222,20.5315485507519,20.7469799452169,4878620.41932204,0.0,1.0
2008-11-05,43.55,44.7,43.28,44.53,2181600,20.3957331064153,20.9343115925778,20.2692842444467,20.8546956424494,4658262.56424761,0.0,1.0
2008-11-06,42.23,43.47,41.21,42.05,3409300,19.7775386701244,20.3582667769431,19.2998429693542,19.693239428812,7279709.64443041,0.0,1.0
2008-11-07,42.13,42.17,41.39,42.0,2997100,20.0046782925495,20.023671578372,19.6533025048332,19.9429501136263,6311914.7008241,0.585,1.0
2008-11-10,39.32,41.48,39.0,41.28,3985300,18.6703999635188,19.6960373979338,18.5184536769388,19.6010709688213,8393071.18787971,0.0,1.0
2008-11-11,38.77,39.25,38.02,39.12,3504700,18.4092422834594,18.6371617133294,18.0531181742875,18.5754335344063,7380924.04390185,0.0,1.0
2008-11-12,38.2,38.62,37.66,38.22,2927500,18.1385879604887,18.338017461625,17.882178601885,18.1480846034,6165336.58758887,0.0,1.0
2008-11-13,39.96,39.96,37.65,38.34,4914500,18.9742925366788,18.9742925366788,17.8774302804293,18.2050644608675,10349973.2398652,0.0,1.0
2008-11-14,39.19,40.88,38.59,39.22,2533600,18.6086717845956,19.4111381105963,18.3237724972581,18.6229167489625,5335780.28294284,0.0,1.0
2008-11-17,38.81,39.8,38.27,38.78,2468500,18.4282355692819,18.8983193933888,18.1718262106781,18.413990604915,5198679.20289089,0.0,1.0
2008-11-18,39.35,39.49,38.11,38.66,2307700,18.6846449278856,18.7511214282644,18.0958530673881,18.3570107474475,4860033.21714051,0.0,1.0
2008-11-19,38.52,40.08,38.5,39.3,2310700,18.2905342470687,19.0312723941463,18.2810376041575,18.6609033206075,4866351.23926272,0.0,1.0
2008-11-20,37.53,39.5,37.13,38.55,3891900,17.8204504229618,18.75586974972,17.6305175647368,18.3047792114356,8196370.09914163,0.0,1.0
2008-11-21,40.0,40.15,37.46,38.27,4385500,18.9932858225013,19.0645106443357,17.7872121727725,18.1718262106781,9235895.33898239,0.0,1.0
2008-11-24,40.18,41.0,39.76,40.2,4365700,19.0787556087025,19.4681179680638,18.8793261075663,19.0882522516138,9194196.39297583,0.0,1.0
2008-11-25,39.78,41.0,39.15,40.26,3005000,18.8888227504775,19.4681179680638,18.5896784987731,19.1167421803475,6328552.15907927,0.0,1.0
2008-11-26,39.68,39.85,39.02,39.14,1991200,18.8413395359213,18.9220610006669,18.52795031985,18.5849301773175,4193481.88324746,0.0,1.0
2008-11-28,40.39,40.39,39.29,39.29,916400,19.1784703592707,19.1784703592707,18.6561549991519,18.6561549991519,1929945.15759741,0.0,1.0
2008-12-01,38.33,40.04,38.26,40.0,2451200,18.2003161394119,19.0122791083238,18.1670778892225,18.9932858225013,5162245.27531948,0.0,1.0
2008-12-02,39.33,39.39,38.33,38.82,2923300,18.6751482849744,18.7036382137081,18.2003161394119,18.4329838907375,6156491.35661777,0.0,1.0
2008-12-03,39.58,39.6,38.38,38.38,2555500,18.793856321365,18.8033529642763,18.22405774669,18.22405774669,5381901.84443496,0.0,1.0
2008-12-04,38.32,39.45,37.78,39.19,2284400,18.1955678179562,18.7321281424419,17.9391584593525,18.6086717845956,4810963.24532469,0.0,1.0
2008-12-05,38.97,39.17,37.3,37.92,2606300,18.5042087125719,18.5991751416844,17.7112390294824,18.0056349597312,5488887.01903769,0.0,1.0
2008-12-08,39.12,39.65,38.7,39.52,2283200,18.5754335344063,18.8270945715544,18.37600403327,18.7653663926313,4808436.03647578,0.0,1.0
2008-12-09,38.55,39.29,38.3,38.96,1955900,18.3047792114356,18.6561549991519,18.186071175045,18.4994603911162,4119139.82294281,0.0,1.0
2008-12-10,39.41,39.48,38.79,38.83,1981900,18.7131348566194,18.7463731068088,18.4187389263706,18.4377322121931,4173896.01466861,0.0,1.0
2008-12-11,39.03,39.75,38.75,39.18,1516800,18.5326986413056,18.8745777861106,18.3997456405481,18.60392346314,3194391.98498883,0.0,1.0
2008-12-12,38.88,38.91,37.9,37.9,2199900,18.4614738194712,18.4757187838381,17.99613831682,17.99613831682,4633005.62221581,0.0,1.0
2008-12-15,38.64,38.9,38.0,38.9,2133400,18.3475141045362,18.4709704623825,18.0436215313762,18.4709704623825,4492956.13184017,0.0,1.0
2008-12-16,39.35,39.38,38.673,38.94,2456600,18.6846449278856,18.6988898922525,18.3631835653398,18.489963748205,5173617.71513948,0.0,1.0
2008-12-17,38.62,39.4,38.56,39.4,1572000,18.338017461625,18.7083865351638,18.3095275328912,18.7083865351638,3310643.59203747,0.0,1.0
2008-12-18,38.99,39.62,38.56,38.8,1951900,18.5137053554831,18.8128496071875,18.3095275328912,18.4234872478262,4110715.79344653,0.0,1.0
2008-12-19,38.64,39.74,38.61,39.33,2501300,18.3475141045362,18.869829464655,18.3332691401694,18.6751482849744,5267756.2447604,0.0,1.0
2008-12-22,39.0,39.29,38.51,38.89,2061900,18.5184536769388,18.6561549991519,18.2857859256131,18.4662221409269,4342376.60459417,0.0,1.0
2008-12-23,38.24,39.02,38.07,38.83,1417900,18.1575812463112,18.52795031985,18.0768597815656,18.4377322121931,2986107.85569334,0.0,1.0
2008-12-24,38.36,38.72,38.22,38.72,388800,18.2145611037787,18.3855006761812,18.1480846034,18.3855006761812,818815.667038276,0.0,1.0
2008-12-26,38.31,38.7,38.15,38.5,744900,18.1908194965006,18.37600403327,18.1148463532106,18.2810376041575,1568764.89294447,0.0,1.0
2008-12-29,38.3,38.41,37.97,38.41,1169800,18.186071175045,18.2383027110569,18.0293765670093,18.2383027110569,2463607.42618666,0.0,1.0
2008-12-30,38.52,38.55,38.09,38.48,1347400,18.2905342470687,18.3047792114356,18.0863564244768,18.2715409612462,2837634.33582144,0.0,1.0
2008-12-31,38.93,39.04,38.34,38.55,2011000,18.4852154267494,18.5374469627613,18.2050644608675,18.3047792114356,4235180.82925403,0.0,1.0
2009-01-02,39.26,39.43,38.74,39.0,1519800,18.641910034785,18.7226314995306,18.3949973190925,18.5184536769388,3200710.00711104,0.0,1.0
2009-01-05,39.47,39.67,39.01,39.2,2185400,18.7416247853531,18.8365912144656,18.5232019983944,18.6134201060513,4602468.5152918,0.0,1.0
2009-01-06,39.13,39.74,38.87,39.49,1451300,18.5801818558619,18.869829464655,18.4567254980156,18.7511214282644,3056448.50198726,0.0,1.0
2009-01-07,39.05,39.14,38.59,38.59,2053100,18.5421952842169,18.5849301773175,18.3237724972581,18.3237724972581,4323843.73970237,0.0,1.0
2009-01-08,39.46,39.71,39.04,39.04,2633300,18.7368764638975,18.8555845002881,18.5374469627613,18.5374469627613,5545749.21813758,0.0,1.0
2009-01-09,39.66,40.26,39.42,39.7,2696700,18.83184289301,19.1167421803475,18.717883178075,18.8508361788325,5679270.0856536,0.0,1.0
2009-01-12,40.29,40.95,39.72,39.74,3355400,19.1309871447144,19.4443763607857,18.8603328217438,18.869829464655,7066497.14295327,0.0,1.0
2009-01-13,39.58,40.09,39.3,40.02,2748000,18.793856321365,19.0360207156019,18.6609033206075,19.0027824654125,5787308.26394337,0.0,1.0
2009-01-14,39.4,39.6,38.94,39.33,2981900,18.7083865351638,18.8033529642763,18.489963748205,18.6751482849744,6279903.38873824,0.0,1.0
2009-01-15,39.76,39.77,38.94,39.29,1804500,18.8793261075663,18.8840744290219,18.489963748205,18.6561549991519,3800290.30650866,0.0,1.0
2009-01-16,40.07,40.27,39.6,39.96,2479100,19.0265240726907,19.1214905018032,18.8033529642763,18.9742925366788,5221002.88105603,0.0,1.0
2009-01-20,39.5,40.82,39.49,39.93,3068400,18.75586974972,19.3826481818626,18.7511214282644,18.9600475723119,6462073.02659528,0.0,1.0
2009-01-21,40.04,40.08,39.05,39.85,2512800,19.0122791083238,19.0312723941463,18.5421952842169,18.9220610006669,5291975.32956218,0.0,1.0
2009-01-22,40.05,40.31,39.5,39.8,3807200,19.0170274297794,19.1404837876257,18.75586974972,18.8983193933888,8017991.27455793,0.0,1.0
2009-01-23,40.05,40.25,39.22,39.6,2985900,19.0170274297794,19.1119938588919,18.6229167489625,18.8033529642763,6288327.41823453,0.0,1.0
2009-01-26,41.05,41.29,40.08,40.28,2710400,19.4918595753419,19.6058192902769,19.0312723941463,19.1262388232588,5708122.38667836,0.0,1.0
2009-01-27,41.39,41.52,40.9,41.19,1897500,19.6533025048332,19.7150306837563,19.4206347535076,19.5583360757207,3996148.99229714,0.0,1.0
2009-01-28,41.18,41.79,40.79,41.54,1971000,19.5535877542651,19.8432353630582,19.3684032174957,19.7245273266676,4150940.53429125,0.0,1.0
2009-01-29,41.12,41.64,40.78,40.89,1625900,19.5250978255313,19.7720105412238,19.3636548960401,19.4158864320519,3424157.38949983,0.0,1.0
2009-01-30,40.75,41.55,40.51,41.07,2163900,19.3494099316732,19.7292756481232,19.2354502167382,19.5013562182532,4557189.35674928,0.0,1.0
2009-02-02,40.61,40.73,40.0,40.41,2111500,19.2829334312944,19.3399132887619,18.9932858225013,19.1879670021819,4446834.57034805,0.0,1.0
2009-02-03,41.03,41.24,40.37,40.73,1788700,19.4823629324307,19.5820776829988,19.1689737163594,19.3399132887619,3767015.38999836,0.0,1.0
2009-02-04,41.06,41.63,40.78,41.06,2095900,19.4966078967976,19.7672622197682,19.3636548960401,19.4966078967976,4413980.85531255,0.0,1.0
2009-02-05,41.22,41.38,40.8,40.98,2004500,19.5725810400876,19.6485541833776,19.3731515389513,19.4586213251526,4221491.78132258,0.0,1.0
2009-02-06,41.28,41.61,41.0,41.09,2267500,19.6010709688213,19.757765576857,19.4681179680638,19.5108528611644,4775371.72070291,0.0,1.0
2009-02-09,41.19,41.34,40.57,41.27,2162100,19.5583360757207,19.6295608975551,19.2639401454719,19.5963226473657,4553398.54347596,0.0,1.0
2009-02-10,40.2,41.19,40.02,40.96,2074400,19.0882522516138,19.5583360757207,19.0027824654125,19.4491246822413,4368701.69677005,0.0,1.0
2009-02-11,40.26,40.49,39.78,40.48,1584300,19.1167421803475,19.2259535738269,18.8888227504775,19.2212052523713,3336547.48273853,0.0,1.0
2009-02-12,40.19,40.27,39.44,40.17,2492300,19.0835039301582,19.1214905018032,18.7273798209863,19.0740072872469,5248802.17839375,0.0,1.0
2009-02-13,39.37,39.99,39.25,39.85,2146400,18.9742925366788,19.2731002931619,18.9164587773595,19.205627573956,4453592.55617291,0.59,1.0
2009-02-17,38.12,39.32,38.09,39.32,2652600,18.3718575437692,18.9501951369624,18.3573991039394,18.9501951369624,5503913.35002996,0.0,1.0
2009-02-18,37.74,38.5,37.51,38.28,2193800,18.1887173059247,18.5549977816137,18.0778692672294,18.4489692228617,4551943.41675931,0.0,1.0
2009-02-19,37.98,38.5,37.78,38.14,1763700,18.3043848245634,18.5549977816137,18.2079952256979,18.3814965036558,3659523.47713481,0.0,1.0
2009-02-20,37.54,38.18,37.19,37.62,2332000,18.0923277070592,18.4007744234289,17.9236459090445,18.1308835466054,4838696.34783603,0.0,1.0
2009-02-23,37.02,38.15,36.95,37.95,1972300,17.8417147500089,18.3863159835991,17.8079783904059,18.2899263847336,4092350.26022169,0.0,1.0
2009-02-24,37.46,37.62,36.76,37.11,2341700,18.053771867513,18.1308835466054,17.7164082714837,17.8850900694983,4858823.00074084,0.0,1.0
2009-02-25,36.84,37.38,36.69,37.38,3240400,17.7549641110299,18.0152160279668,17.6826719118807,18.0152160279668,6723547.01780782,0.0,1.0
2009-02-26,36.53,37.66,36.5,37.22,2864500,17.6055602327883,18.1501614663785,17.5911017929585,17.9381043488744,5943587.34492981,0.0,1.0
2009-02-27,36.21,36.84,35.88,36.42,2716900,17.4513368746035,17.7549641110299,17.2922940364754,17.5525459534123,5637330.23474943,0.0,1.0
2009-03-02,35.24,36.34,35.17,36.01,2548100,16.9838473201057,17.5139901138661,16.9501109605027,17.3549472757379,5287084.97595238,0.0,1.0
2009-03-03,33.9,35.71,33.88,35.32,2749200,16.3380370077066,17.2103628774397,16.3283980478201,17.0224031596519,5704349.9140098,0.0,1.0
2009-03-04,34.42,34.793,33.71,34.32,2306800,16.588649964757,16.7684165666412,16.2464668887844,16.5404551653243,4786408.54853695,0.0,1.0
2009-03-05,33.62,34.22,33.33,33.92,2659200,16.2030915692949,16.4922603658915,16.0633266509399,16.3476759675932,5517607.7736559,0.0,1.0
2009-03-06,33.94,34.61,33.3,33.87,3526400,16.3573149274798,16.6802200836793,16.0488682111101,16.3235785678768,7316972.04159902,0.0,1.0
2009-03-09,32.7,33.75,32.56,33.67,2466000,15.7596994145135,16.2657448085575,15.6922266953076,16.2271889690113,5116734.64569624,0.0,1.0
2009-03-10,33.89,33.95,33.28,33.8,3031400,16.3332175277634,16.362134407423,16.0392292512235,16.2898422082739,6289890.2696527,0.0,1.0
2009-03-11,34.21,34.65,34.0,34.2,2538500,16.4874408859482,16.6994980034524,16.3862318071394,16.4826214060049,5267165.81431465,0.0,1.0
2009-03-12,34.7,34.82,33.94,34.1,1888300,16.7235954031688,16.7814291624881,16.3573149274798,16.4344266065722,3918057.5958914,0.0,1.0
2009-03-13,35.06,35.29,34.55,35.02,1895100,16.8970966811267,17.0079447198221,16.6513032040196,16.8778187613536,3932167.00205148,0.0,1.0
2009-03-16,35.93,36.47,35.4,35.4,2442000,17.3163914361917,17.5766433531287,17.0609589991981,17.0609589991981,5066936.74160189,0.0,1.0
2009-03-17,36.54,36.56,35.69,36.03,1895700,17.6103797127316,17.6200186726181,17.2007239175531,17.3645862356245,3933411.94965384,0.0,1.0
2009-03-18,38.2,38.41,36.65,36.76,3863900,18.4104133833155,18.5116224621243,17.6633939921076,17.7164082714837,8017255.06792606,0.0,1.0
2009-03-19,38.02,38.3,37.5,38.2,2248300,18.3236627443365,18.4586081827482,18.0730497872861,18.4104133833155,4665026.15730692,0.0,1.0
2009-03-20,37.79,38.78,37.67,38.05,2932500,18.2128147056411,18.6899432200255,18.1549809463218,18.3381211841663,6084681.40653052,0.0,1.0
2009-03-23,38.96,38.99,38.0,38.19,2171400,18.7766938590045,18.7911522988343,18.3140237844499,18.4055939033722,4505465.37293787,0.0,1.0
2009-03-24,38.07,38.89,38.06,38.49,2026900,18.3477601440529,18.7429574994015,18.3429406641096,18.5501783016705,4205640.49203637,0.0,1.0
2009-03-25,38.25,38.76,37.66,38.03,1720600,18.4345107830318,18.6803042601389,18.1501614663785,18.3284822242798,3570094.74103203,0.0,1.0
2009-03-26,38.78,38.9,37.81,38.62,2700200,18.6899432200255,18.7477769793448,18.2224536655277,18.6128315409331,5602679.19315044,0.0,1.0
2009-03-27,38.38,38.59,37.69,38.4,3044800,18.4971640222944,18.5983731011032,18.1646199062084,18.506802982181,6317694.09943875,0.0,1.0
2009-03-30,38.75,38.78,37.78,37.78,3414900,18.6754847801957,18.6899432200255,18.2079952256979,18.2079952256979,7085619.27882727,0.0,1.0
2009-03-31,39.61,39.99,38.64,38.8,4511400,19.0899600553174,19.2731002931619,18.6224705008196,18.699582179912,9360761.02213871,0.0,1.0
2009-04-01,39.39,39.75,38.89,39.44,2514200,18.9839314965653,19.1574327745233,18.7429574994015,19.0080288962817,5216745.43641911,0.0,1.0
2009-04-02,39.21,40.0,38.83,39.91,2995300,18.8971808575864,19.2779197731052,18.7140406197419,19.2345444536157,6214985.92224409,0.0,1.0
2009-04-03,39.25,39.81,38.83,39.32,2773000,18.9164587773595,19.1863496541829,18.7140406197419,18.9501951369624,5753732.83557002,0.0,1.0
2009-04-06,39.1,39.37,38.75,38.99,2068000,18.8441665782103,18.9742925366788,18.6754847801957,18.7911522988343,4290919.40279799,0.0,1.0
2009-04-07,38.7,39.08,38.11,38.61,2412700,18.6513873804793,18.8345276183238,18.367038063826,18.6080120609898,5006141.80035333,0.0,1.0
2009-04-08,38.94,39.08,38.4,38.89,1738600,18.7670548991179,18.8345276183238,18.506802982181,18.7429574994015,3607443.16910279,0.0,1.0
2009-04-09,38.89,39.48,38.44,39.18,2001300,18.7429574994015,19.0273068160548,18.5260809019541,18.8827224177565,4152522.72766906,0.0,1.0
2009-04-13,38.9,39.06,38.3,38.87,2141000,19.9104765156602,19.9923705064701,19.603374050123,19.8951213923833,4182968.69663033,2.4125,1.0
2009-04-14,38.34,38.8,38.01,38.8,1539600,19.6238475478255,19.859292771404,19.4549411917801,19.859292771404,3007986.27058947,0.0,1.0
2009-04-15,38.69,38.69,38.2,38.21,1103000,19.8029906527222,19.8029906527222,19.5521903058668,19.5573086802925,2154981.0707068,0.0,1.0
2009-04-16,38.56,38.86,38.34,38.84,1593800,19.7364517851891,19.8900030179577,19.6238475478255,19.8797662691065,3113879.26608568,0.0,1.0
2009-04-17,38.76,38.87,38.4,38.8,1843500,19.8388192737015,19.8951213923833,19.6545577943792,19.859292771404,3601729.46858385,0.0,1.0
2009-04-20,38.43,39.0,38.42,38.49,1552700,19.6699129176561,19.9616602599164,19.6647945432305,19.7006231642098,3033580.33407656,0.0,1.0
2009-04-21,38.27,38.99,38.05,38.45,2838500,19.5880189268462,19.9565418854908,19.4754146894825,19.6801496665073,5545706.04641998,0.0,1.0
2009-04-22,37.58,38.65,37.26,38.5,4541400,19.2348510914784,19.7825171550197,19.0710631098586,19.7057415386354,8872738.92521112,0.0,1.0
2009-04-23,37.48,37.88,37.12,37.76,3090800,19.1836673472222,19.388402324247,18.9994058678999,19.3269818311396,6038635.9867095,0.0,1.0
2009-04-24,37.45,37.74,37.2,37.63,2728500,19.1683122239454,19.3167450822883,19.0403528633049,19.2604429636065,5330794.06294061,0.0,1.0
2009-04-27,37.61,37.87,37.13,37.13,2382200,19.2502062147553,19.3832839498214,19.0045242423255,19.0045242423255,4654212.06404146,0.0,1.0
2009-04-28,37.68,37.93,37.4,37.52,2482500,19.2860348357346,19.4139941963751,19.1427203518173,19.2041408449247,4850172.71806857,0.0,1.0
2009-04-29,37.56,37.91,37.38,37.91,2603700,19.2246143426272,19.4037574475239,19.132483602966,19.4037574475239,5086966.64895674,0.0,1.0
2009-04-30,37.13,37.77,36.95,37.74,3110600,19.0045242423255,19.3321002055652,18.9123935026644,19.3167450822883,6077320.1437358,0.0,1.0
2009-05-01,37.37,37.37,36.89,37.21,2274000,19.1273652285404,19.1273652285404,18.8816832561107,19.0454712377305,4442816.82210994,0.0,1.0
2009-05-04,37.36,37.77,37.0,37.76,2946500,19.1222468541148,19.3321002055652,18.9379853747925,19.3269818311396,5756710.53929064,0.0,1.0
2009-05-05,37.43,37.6,37.17,37.4,2256300,19.1580754750941,19.2450878403297,19.024997740028,19.1427203518173,4408235.53022281,0.0,1.0
2009-05-06,37.04,37.59,36.96,37.15,3251600,18.958458872495,19.239969465904,18.91751187709,19.0147609911768,6352798.23165024,0.0,1.0
2009-05-07,37.31,37.45,36.9,37.32,4585000,19.0966549819867,19.1683122239454,18.8868016305363,19.1017733564123,8957922.22048111,0.0,1.0
2009-05-08,37.58,38.17,37.3,37.66,3066500,19.2348510914784,19.53683518259,19.0915366075611,19.2757980868834,5991159.9758136,0.0,1.0
2009-05-11,36.42,37.3828,36.37,37.13,3212900,18.9431037492181,19.4438840976461,18.9170972915723,19.3123954477888,6177119.62881637,0.59,1.0
2009-05-12,36.46,36.78,36.29,36.52,3194900,18.9639089153348,19.130350244268,18.875486959339,18.9951166645098,6142512.8395236,0.0,1.0
2009-05-13,35.26,36.0,35.16,35.89,6034000,18.339753931835,18.7246495049932,18.2877410165433,18.6674352981724,11600964.8106937,0.0,1.0
2009-05-14,35.02,35.51,34.71,35.21,3755800,18.214922935135,18.4697862200641,18.0536828977309,18.3137474741892,7220898.84587399,0.0,1.0
2009-05-15,34.86,35.25,34.49,35.11,3973000,18.1317022706684,18.3345526403058,17.9392544840893,18.2617345588975,7638487.43667323,0.0,1.0
2009-05-18,34.85,35.37,34.6,35.19,2881300,18.1265009791392,18.3969681386558,17.9964686909101,18.3033448911308,5539585.66606761,0.0,1.0
2009-05-19,35.23,35.69,35.03,35.19,2647900,18.3241500572475,18.5634094675891,18.2201242266642,18.3033448911308,5090850.96490487,0.0,1.0
2009-05-20,34.87,35.55,34.85,35.4,2598300,18.1369035621976,18.4905913861808,18.1265009791392,18.4125720132433,4995490.03440926,0.0,1.0
2009-05-21,34.5,34.78,34.36,34.78,3033600,17.9444557756185,18.0900919384351,17.8716376942102,18.0900919384351,5832397.5554724,0.0,1.0
2009-05-22,34.6,34.91,34.4,34.51,1771000,17.9964686909101,18.1577087283142,17.8924428603268,17.9496570671476,3404923.54652613,0.0,1.0
2009-05-26,35.66,35.75,34.51,34.71,2644600,18.5478055930016,18.5946172167641,17.9496570671476,18.0536828977309,5084506.38686786,0.0,1.0
2009-05-27,34.76,35.65,34.73,35.62,2114900,18.0796893553768,18.5426043014724,18.0640854807893,18.5270004268849,4066105.48195826,0.0,1.0
2009-05-28,35.41,35.58,34.79,34.94,2131400,18.4177733047725,18.5061952607683,18.0952932299642,18.1733126029017,4097828.37214329,0.0,1.0
2009-05-29,35.46,35.5828,35.0,35.54,2032700,18.4437797624183,18.5076516223964,18.2045203520767,18.4853900946516,3908067.81085468,0.0,1.0
2009-06-01,36.23,36.2924,35.52,35.52,2240900,18.844279210164,18.876735269306,18.4749875115933,18.4749875115933,4308353.00700755,0.0,1.0
2009-06-02,35.84,36.329,35.81,36.24,2369300,18.6414288405266,18.8957719963027,18.6258249659391,18.8494805016931,4555214.7706292,0.0,1.0
2009-06-03,35.52,36.0,35.33,35.83,2169900,18.4749875115933,18.7246495049932,18.3761629725391,18.6362275489974,4171848.44924168,0.0,1.0
2009-06-04,35.54,35.65,35.36,35.63,1521100,18.4853900946516,18.5426043014724,18.3917668471266,18.5322017184141,2924465.95517837,0.0,1.0
2009-06-05,35.78,35.9764,35.33,35.77,2277500,18.6102210913516,18.7123744569844,18.3761629725391,18.6050197998224,4378720.14523615,0.0,1.0
2009-06-08,35.81,35.98,35.35,35.79,1678600,18.6258249659391,18.7142469219349,18.3865655555975,18.6154223828807,3227275.36148997,0.0,1.0
2009-06-09,35.44,35.8,35.4,35.79,1845600,18.43337717936,18.6206236744099,18.4125720132433,18.6154223828807,3548349.46215053,0.0,1.0
2009-06-10,35.92,36.15,35.59,35.74,3181700,18.6830391727599,18.8026688779307,18.5113965522974,18.5894159252349,6117134.52737558,0.0,1.0
2009-06-11,36.68,36.99,35.9,35.9,2828600,19.0783373289764,19.2395773663805,18.6726365897015,18.6726365897015,5438264.67741603,0.0,1.0
2009-06-12,37.08,37.15,36.1301,36.49,1755200,19.286388990143,19.3227980308471,18.7923183077876,18.9795127899223,3374546.4759247,0.0,1.0
2009-06-15,36.56,37.0,36.25,36.85,1763600,19.0159218306264,19.2447786579097,18.8546817932223,19.1667592849722,3390696.31092799,0.0,1.0
2009-06-16,36.44,36.9,36.131,36.75,2333100,18.9535063322764,19.192765742618,18.7927864240252,19.1147463696805,4485616.67216268,0.0,1.0
2009-06-17,36.78,36.99,36.3,36.3,2444500,19.130350244268,19.2395773663805,18.8806882508681,18.8806882508681,4699794.24589674,0.0,1.0
2009-06-18,37.33,37.39,36.66,36.66,1480600,19.4164212783721,19.4476290275471,19.0679347459181,19.0679347459181,2846600.67926967,0.0,1.0
2009-06-19,36.79,37.45,36.72,37.4,2710600,19.1355515357972,19.4788367767221,19.099142495093,19.4528303190763,5211397.94760797,0.0,1.0
2009-06-22,37.03,37.3,36.34,36.42,2456600,19.2603825324972,19.4008174037846,18.9014934169848,18.9431037492181,4723057.69869907,0.0,1.0
2009-06-23,36.26,37.29,36.14,36.99,3050300,18.8598830847515,19.3956161122554,18.7974675864015,19.2395773663805,5864504.96553846,0.0,1.0
2009-06-24,36.44,36.63,36.25,36.49,2278300,18.9535063322764,19.0523308713306,18.8546817932223,18.9795127899223,4380258.22476029,0.0,1.0
2009-06-25,37.14,37.24,36.0,36.35,2370600,19.317596739318,19.3696096546096,18.7246495049932,18.906694708514,4557714.14985591,0.0,1.0
2009-06-26,37.04,37.26,36.846,37.13,1518100,19.2655838240263,19.3800122376679,19.1646787683605,19.3123954477888,2918698.15696291,0.0,1.0
2009-06-29,37.53,37.55,36.96,37.08,1511700,19.5204471089554,19.5308496920137,19.223973491793,19.286388990143,2906393.52076993,0.0,1.0
2009-06-30,37.42,37.4993,36.79,37.41,3169800,19.4632329021346,19.5044791439609,19.1355515357972,19.4580316106054,6094255.59445426,0.0,1.0
2009-07-01,37.8,37.9,37.37,37.5,1711900,19.6608819802428,19.7128948955345,19.4372264444888,19.5048432343679,3291297.92168158,0.0,1.0
2009-07-02,37.16,37.73,37.08,37.51,1704500,19.3279993223763,19.6244729395387,19.286388990143,19.5100445258971,3277070.68608344,0.0,1.0
2009-07-06,37.53,37.95,37.0,37.0,2066100,19.5204471089554,19.7389013531803,19.2447786579097,19.2447786579097,3972282.6309868,0.0,1.0
2009-07-07,36.96,37.7,36.91,37.66,1265000,19.223973491793,19.6088690649512,19.1979670341472,19.5880638988345,2432088.24751866,0.0,1.0
2009-07-08,37.01,37.36,36.7,37.01,1797700,19.2499799494388,19.4320251529596,19.0887399120347,19.2499799494388,3456256.95064371,0.0,1.0
2009-07-09,36.76,37.22,36.55,37.2,1908500,19.1199476612097,19.3592070715513,19.0107205390972,19.348804488493,3669280.96473467,0.0,1.0
2009-07-10,36.63,36.91,36.5,36.64,1297600,19.0523308713306,19.1979670341472,18.9847140814514,19.0575321628597,2494764.98812665,0.0,1.0
2009-07-13,37.14,37.2,36.46,36.79,1687700,19.317596739318,19.348804488493,18.9639089153348,19.1355515357972,3244771.01607687,0.0,1.0
2009-07-14,37.38,37.43,36.87,37.09,1551200,19.4424277360179,19.4684341936637,19.1771618680305,19.2915902816721,2982336.19727348,0.0,1.0
2009-07-15,37.82,37.85,37.51,37.54,2420900,19.6712845633012,19.6868884378887,19.5100445258971,19.5256484004846,4654420.89993511,0.0,1.0
2009-07-16,37.69,37.81,37.29,37.8,1634300,19.603667773422,19.666083271772,19.3956161122554,19.6608819802428,3142104.2078417,0.0,1.0
2009-07-17,37.39,37.63,37.16,37.51,2426800,19.4476290275471,19.572460024247,19.3279993223763,19.5100445258971,4665764.23642552,0.0,1.0
2009-07-20,37.61,37.68,37.26,37.51,1303500,19.5620574411887,19.5984664818929,19.3800122376679,19.5100445258971,2506108.32461705,0.0,1.0
2009-07-21,37.92,37.95,37.72,37.72,1532200,19.7232974785928,19.7389013531803,19.6192716480095,19.6192716480095,2945806.80857557,0.0,1.0
2009-07-22,37.84,38.0,37.66,37.87,1417200,19.6816871463595,19.7649078108261,19.5880638988345,19.697291020947,2724707.87698296,0.0,1.0
2009-07-23,38.67,38.751,37.61,37.75,1983900,20.1133943432802,20.1555248046664,19.5620574411887,19.634875522597,3814244.95988321,0.0,1.0
2009-07-24,39.01,39.1,38.5,38.51,1686200,20.2902382552718,20.3370498790343,20.0249723872844,20.0301736788135,3241887.11696914,0.0,1.0
2009-07-27,39.24,39.25,38.8,39.1,1433400,20.4098679604426,20.4150692519717,20.1810111331593,20.3370498790343,2755853.98734644,0.0,1.0
2009-07-28,39.07,39.3,38.82,39.1,1684500,20.3214460044468,20.4410757096176,20.1914137162176,20.3370498790343,3238618.69798038,0.0,1.0
2009-07-29,39.22,39.32,38.75,38.93,1476400,20.3994653773842,20.4514782926759,20.1550046755135,20.2486279230385,2838525.76176803,0.0,1.0
2009-07-30,39.49,39.75,39.16,39.43,1456200,20.5399002486717,20.67513382843,20.3682576282092,20.5086924994967,2799689.25378393,0.0,1.0
2009-07-31,39.36,39.55,39.174,39.41,1507500,20.4722834587925,20.5711079978467,20.3755394363501,20.4982899164384,2898318.60326829,0.0,1.0
2009-08-03,39.56,39.68,39.27,39.48,1619800,20.5763092893758,20.6387247877258,20.4254718350301,20.5346989571425,3114226.51646698,0.0,1.0
2009-08-04,39.5,39.8,39.3,39.49,1853100,20.5451015402009,20.7011402860758,20.4410757096176,20.5399002486717,3562768.95768918,0.0,1.0
2009-08-05,39.64,39.88,39.42,39.59,1990100,20.6179196216092,20.7427506183091,20.5034912079675,20.5919131639633,3826165.07619516,0.0,1.0
2009-08-06,39.55,39.63,39.28,39.58,1234800,20.5711079978467,20.61271833008,20.4306731265592,20.5867118724342,2374025.74548303,0.0,1.0
2009-08-07,39.86,40.03,39.54,39.66,1528600,20.7323480352508,20.8207699912466,20.5659067063175,20.6283222046675,2938885.45071701,0.0,1.0
2009-08-10,39.98,40.0,39.75,39.79,1035800,20.7947635336008,20.8051661166591,20.67513382843,20.6959389945466,1991428.46385757,0.0,1.0
2009-08-11,40.19,40.3099,39.83,39.94,1335300,20.9039906557132,20.9663541411479,20.7167441606633,20.7739583674841,2567246.98570092,0.0,1.0
2009-08-12,40.5,40.7,40.0,40.05,2140300,21.0652306931173,21.1692565237006,20.8051661166591,20.8311725743049,4114939.50684917,0.0,1.0
2009-08-13,40.47,40.75,40.27,40.51,2037500,21.0496268185298,21.1952629813465,20.9456009879465,21.0704319846465,3917296.28799943,0.0,1.0
2009-08-14,40.64,40.66,40.31,40.49,1648100,21.1380487745256,21.148451357584,20.9664061540632,21.0600294015882,3168636.07963281,0.0,1.0
2009-08-17,39.35,39.69,39.26,39.5,2521600,20.7739583674841,20.9534538146237,20.7264448667707,20.8531475353398,4776410.84307309,0.59,1.0
2009-08-18,39.29,39.49,39.06,39.34,2103600,20.7422827003418,20.8478682574828,20.6208593096297,20.7686790896271,3984635.88574261,0.0,1.0
2009-08-19,39.37,39.41,39.02,39.13,2439700,20.7845169231982,20.8056340346264,20.5997421982015,20.6578142546291,4621275.98899326,0.0,1.0
2009-08-20,39.72,39.85,39.14,39.3,1808000,20.9692916481949,21.0379222603365,20.6630935324861,20.7475619781989,3424710.82022372,0.0,1.0
2009-08-21,40.5,40.62,39.83,39.88,2250300,21.3810753210446,21.4444266553292,21.0273637046224,21.0537600939077,4262514.80019328,0.0,1.0
2009-08-24,40.58,40.6,40.21,40.55,1589700,21.423309543901,21.4338680996151,21.2279762631902,21.4074717103299,3011207.29585711,0.0,1.0
2009-08-25,40.43,40.73,40.31,40.59,1340200,21.3441203760453,21.5024987117567,21.2807690417607,21.4285888217581,2538604.77946009,0.0,1.0
2009-08-26,40.39,40.59,39.99,40.45,1509200,21.3230032646171,21.4285888217581,21.1118321503352,21.3546789317594,2858724.3196248,0.0,1.0
2009-08-27,40.54,40.7,40.1,40.38,1670900,21.4021924324728,21.4866608781856,21.1699042067627,21.3177239867601,3165016.21101318,0.0,1.0
2009-08-28,40.39,40.73,40.22,40.73,1069900,21.3230032646171,21.5024987117567,21.2332555410473,21.5024987117567,2026602.93504279,0.0,1.0
2009-08-31,40.19,40.5,40.12,40.37,1562400,21.2174177074761,21.3810753210446,21.1804627624768,21.312444708903,2959495.67783051,0.0,1.0
2009-09-01,40.12,40.45,39.97,40.14,1637500,21.1804627624768,21.3546789317594,21.1012735946211,21.1910213181909,3101749.98236524,0.0,1.0
2009-09-02,39.61,40.11,39.61,40.02,1967300,20.9112195917674,21.1751834846198,20.9112195917674,21.1276699839063,3726456.63530206,0.0,1.0
2009-09-03,39.74,39.78,39.29,39.72,1649400,20.979850203909,21.0009673153372,20.7422827003418,20.9692916481949,3124290.94406914,0.0,1.0
2009-09-04,39.87,39.89,39.55,39.84,1020900,21.0484808160506,21.0590393717647,20.8795439246251,21.0326429824795,1933787.21037965,0.0,1.0
2009-09-08,39.8,40.01,39.6,40.01,1432100,21.0115258710513,21.1223907060493,20.9059403139103,21.1223907060493,2712681.61816504,0.0,1.0
2009-09-09,39.89,40.09,39.76,39.91,1674900,21.0590393717647,21.1646249289057,20.9904087596231,21.0695979274788,3172593.00486323,0.0,1.0
2009-09-10,39.94,40.07,39.67,39.82,1373800,21.0854357610499,21.1540663731916,20.9428952589096,21.0220844267654,2602249.84780053,0.0,1.0
2009-09-11,39.63,40.05,39.59,39.93,1981600,20.9217781474815,21.1435078174775,20.9006610360533,21.0801564831929,3753543.67331599,0.0,1.0
2009-09-14,40.26,40.31,39.63,39.63,2448400,21.2543726524755,21.2807690417607,20.9217781474815,20.9217781474815,4637755.51561712,0.0,1.0
2009-09-15,40.85,40.9,40.21,40.34,2225600,21.5658500460413,21.5922464353266,21.2279762631902,21.2966068753319,4215728.09816921,0.0,1.0
2009-09-16,41.06,41.2,40.66,40.89,2614200,21.6767148810393,21.750624771038,21.4655437667574,21.5869671574695,4951813.62070181,0.0,1.0
2009-09-17,41.03,41.46,40.99,41.03,2098400,21.6608770474682,21.8878859953212,21.63975993604,21.6608770474682,3974786.05373753,0.0,1.0
2009-09-18,41.48,41.5,41.04,41.29,2156900,21.8984445510353,21.9090031067494,21.6661563253252,21.7981382717514,4085596.66379456,0.0,1.0
2009-09-21,41.35,41.52,41.18,41.27,1061500,21.8298139388937,21.9195616624635,21.7400662153239,21.7875797160373,2010691.66795768,0.0,1.0
2009-09-22,41.17,41.4,40.96,41.39,1349900,21.7347869374669,21.856210328179,21.6239221024688,21.8509310503219,2556978.50454646,0.0,1.0
2009-09-23,40.97,41.77,40.96,41.25,2003900,21.6292013803259,22.0515436088897,21.6239221024688,21.7770211603232,3795784.29903004,0.0,1.0
2009-09-24,40.99,41.3,40.9,40.97,1649800,21.63975993604,21.8034175496085,21.5922464353266,21.6292013803259,3125048.62345415,0.0,1.0
2009-09-25,41.07,41.22,40.89,40.89,1149700,21.6819941588964,21.7611833267521,21.5869671574695,21.5869671574695,2177759.97235133,0.0,1.0
2009-09-28,41.41,41.58,41.1375,41.14,956500,21.861489606036,21.9512373296058,21.7176292844314,21.7189491038957,1811800.8293938,0.0,1.0
2009-09-29,41.29,41.44,41.1,41.42,1229000,21.7981382717514,21.8773274396071,21.6978319924675,21.8667688838931,2327969.91042863,0.0,1.0
2009-09-30,40.94,41.35,40.67,41.29,2005600,21.6133635467547,21.8298139388937,21.4708230446145,21.7981382717514,3799004.43641633,0.0,1.0
2009-10-01,40.76,41.73,40.76,41.61,2838100,21.5183365453279,22.0304264974615,21.5183365453279,21.967075163177,5375924.65645849,0.0,1.0
2009-10-02,40.35,40.77,40.15,40.62,2055600,21.3018861531889,21.5236158231849,21.196300596048,21.4444266553292,3893714.35954198,0.0,1.0
2009-10-05,40.88,40.88,40.18,40.55,1580300,21.5816878796125,21.5816878796125,21.2121384296191,21.4074717103299,2993401.83030948,0.0,1.0
2009-10-06,40.96,41.17,40.7,40.81,1314300,21.6239221024688,21.7347869374669,21.4866608781856,21.5447329346131,2489545.039281,0.0,1.0
2009-10-07,40.94,40.96,40.61,40.96,997800,21.6133635467547,21.6239221024688,21.4391473774722,21.6239221024688,1890031.2258956,0.0,1.0
2009-10-08,40.91,41.19,40.72,41.1,1625700,21.5975257131836,21.7453454931809,21.4972194338997,21.6978319924675,3079398.44050758,0.0,1.0
2009-10-09,41.09,41.2,40.83,40.83,1022900,21.6925527146105,21.750624771038,21.5552914903272,21.5552914903272,1937575.60730467,0.0,1.0
2009-10-12,41.49,41.49,41.072,41.22,1216300,21.9037238288924,21.9037238288924,21.6830500144678,21.7611833267521,2303913.58995471,0.0,1.0
2009-10-13,40.96,41.45,40.865,41.43,1639900,21.6239221024688,21.8826067174642,21.5737689628269,21.8720481617501,3106296.05867528,0.0,1.0
2009-10-14,40.95,41.39,40.83,41.05,1688700,21.6186428246118,21.8509310503219,21.5552914903272,21.6714356031823,3198732.94364591,0.0,1.0
2009-10-15,41.2,41.22,40.89,40.92,1395300,21.750624771038,21.7611833267521,21.5869671574695,21.6028049910407,2642975.11474456,0.0,1.0
2009-10-16,41.33,41.43,40.48,41.05,1950600,21.8192553831796,21.8720481617501,21.3705167653305,21.6714356031823,3694823.5209781,0.0,1.0
2009-10-19,41.88,41.98,41.07,41.32,2094800,22.1096156653173,22.1624084438877,21.6819941588964,21.8139761053226,3967966.93927248,0.0,1.0
2009-10-20,41.67,41.97,41.57,41.82,1510200,21.9987508303193,22.1571291660307,21.9459580517488,22.077939998175,2860618.51808731,0.0,1.0
2009-10-21,41.52,41.82,41.44,41.75,2894000,21.9195616624635,22.077939998175,21.8773274396071,22.0409850531756,5481810.35051298,0.0,1.0
2009-10-22,41.78,41.8,41.3,41.58,1589200,22.0568228867468,22.0673814424609,21.8034175496085,21.9512373296058,3010260.19662585,0.0,1.0
2009-10-23,41.81,41.93,41.3,41.92,2332000,22.0726607203179,22.1360120546025,21.8034175496085,22.1307327767455,4417270.81458061,0.0,1.0
2009-10-26,41.33,42.25,41.31,41.91,2531700,21.8192553831796,22.304948946028,21.8086968274655,22.1254534988884,4795542.24754448,0.0,1.0
2009-10-27,41.34,42.07,41.26,41.36,2544200,21.8245346610367,22.2099219446012,21.7823004381803,21.8350932167508,4819219.72832588,0.0,1.0
2009-10-28,41.18,41.67,41.09,41.34,2984000,21.7400662153239,21.9987508303193,21.6925527146105,21.8245346610367,5652288.21213916,0.0,1.0
2009-10-29,41.32,41.41,40.68,41.2,2112400,21.8139761053226,21.861489606036,21.4761023224715,21.750624771038,4001304.83221271,0.0,1.0
2009-10-30,40.68,41.44,40.55,41.26,2905000,21.4761023224715,21.8773274396071,21.4074717103299,21.7823004381803,5502646.53360062,0.0,1.0
2009-11-02,41.18,41.41,40.61,40.82,2445100,21.7400662153239,21.861489606036,21.4391473774722,21.5500122124702,4631504.66069083,0.0,1.0
2009-11-03,40.88,41.24,40.8,41.09,2071700,21.5816878796125,21.7717418824662,21.5394536567561,21.6925527146105,3924210.95478843,0.0,1.0
2009-11-04,40.95,41.42,40.83,41.02,1758700,21.6186428246118,21.8667688838931,21.5552914903272,21.6555977696111,3331326.83602183,0.0,1.0
2009-11-05,41.55,41.57,41.1,41.23,1679600,21.9353994960347,21.9459580517488,21.6978319924675,21.7664626046091,3181495.73763704,0.0,1.0
2009-11-06,41.53,41.75,41.34,41.49,1908500,21.9248409403206,22.0409850531756,21.8245346610367,21.9037238288924,3615077.76570629,0.0,1.0
2009-11-09,42.21,42.24,41.6,41.63,1640500,22.2838318345999,22.299669668171,21.9617958853199,21.9776337188911,3107432.57775277,0.0,1.0
2009-11-10,42.46,42.58,42.06,42.09,1639700,22.4158137810261,22.4791651153106,22.2046426667441,22.2204805003153,3105917.21898276,0.0,1.0
2009-11-11,42.47,42.6,42.16,42.6,2172200,22.4210930588831,22.4897236710247,22.2574354453146,22.4897236710247,4114577.900271,0.0,1.0
2009-11-12,42.17,42.54,42.05,42.54,2228300,22.2627147231717,22.4580480038824,22.1993633888871,22.4580480038824,4220842.43401798,0.0,1.0
2009-11-13,42.46,42.55,42.03,42.35,2025800,22.4158137810261,22.4633272817395,22.188804833173,22.3577417245985,3837267.24535907,0.0,1.0
2009-11-16,41.85,42.22,41.68,42.18,2303100,22.405255225312,22.6033423085465,22.3142422411231,22.5819274887374,4301880.69855642,0.59,1.0
2009-11-17,42.09,42.09,41.81,41.9,1514000,22.5337441441668,22.5337441441668,22.3838404055028,22.4320237500734,2827948.14711234,0.0,1.0
2009-11-18,42.13,42.24,41.86,42.0,1656000,22.5551589639759,22.6140497184511,22.4106089302642,22.4855607995962,3093185.0274888,0.0,1.0
2009-11-19,41.8,42.08,41.69,42.05,1844800,22.3784867005505,22.5283904392145,22.3195959460754,22.5123293243577,3445838.0064682,0.0,1.0
2009-11-20,41.9,42.05,41.67,41.7,2048600,22.4320237500734,22.5123293243577,22.3088885361708,22.3249496510277,3826508.96576904,0.0,1.0
2009-11-23,42.46,42.49,42.23,42.25,1683200,22.7318312274013,22.7478923422582,22.6086960134988,22.6194034234034,3143990.96513837,0.0,1.0
2009-11-24,42.55,42.805,42.25,42.39,2450000,22.7800145719719,22.9165340482552,22.6194034234034,22.6943552927353,4576270.11917122,0.0,1.0
2009-11-25,42.91,42.99,42.4,42.61,1568900,22.9727479502541,23.0155775898724,22.6997089976876,22.8121368016856,2930493.95508888,0.0,1.0
2009-11-27,42.44,42.81,42.14,42.3,885000,22.7211238174968,22.9192109007313,22.5605126689282,22.6461719481648,1653060.83896593,0.0,1.0
2009-11-30,42.91,42.97,42.43,42.54,2187800,22.9727479502541,23.0048701799679,22.7157701125445,22.7746608670196,4086515.82315217,0.0,1.0
2009-12-01,43.31,43.49,42.72,42.76,5469100,23.1868961483455,23.2832628374867,22.8710275561607,22.8924423759699,10215542.4117385,0.0,1.0
2009-12-02,43.93,43.96,43.23,43.23,2212800,23.5188258553872,23.5348869702441,23.1440665087273,23.1440665087273,4133212.45702126,0.0,1.0
2009-12-03,44.37,44.685,43.87,43.98,4220800,23.7543888732877,23.9230305792847,23.4867036256735,23.5455943801486,7883886.08938691,0.0,1.0
2009-12-04,44.05,44.8,43.7,44.5,3082600,23.5830703148146,23.984598186236,23.3956906414847,23.8239870376674,5757881.74259478,0.0,1.0
2009-12-07,44.39,44.67,44.19,44.19,2352200,23.7650962831923,23.9150000218563,23.6580221841466,23.6580221841466,4393592.88747533,0.0,1.0
2009-12-08,44.01,44.35,43.905,44.33,2568400,23.5616554950055,23.7436814633832,23.5054415930065,23.7329740534786,4797425.37717525,0.0,1.0
2009-12-09,44.18,44.2,43.8,44.16,1377400,23.6526684791943,23.6633758890989,23.4492276910075,23.6419610692897,2572797.73965161,0.0,1.0
2009-12-10,44.65,44.78,44.31,44.39,1560700,23.9042926119517,23.9738907763314,23.722266643574,23.7650962831923,2915177.45917981,0.0,1.0
2009-12-11,45.18,45.25,44.64,44.64,1784600,24.1880389744228,24.2255149090888,23.8989389069994,23.8989389069994,3333392.51211141,0.0,1.0
2009-12-14,45.26,45.47,45.0545,45.47,1623900,24.2308686140411,24.3432964180391,24.1208499772716,24.3432964180391,3033226.54960087,0.0,1.0
2009-12-15,45.03,45.22,44.89,45.22,1778300,24.1077334001385,24.2094537942319,24.0327815308065,24.2094537942319,3321624.96037641,0.0,1.0
2009-12-16,44.95,45.36,44.91,45.24,2116400,24.0649037605203,24.2844056635639,24.0434889407111,24.2201612041365,3953150.23682202,0.0,1.0
2009-12-17,45.41,45.5,44.69,44.94,3025300,24.3111741883254,24.3593575328959,23.9257074317608,24.059550055568,5650853.0577668,0.0,1.0
2009-12-18,45.37,45.655,45.28,45.4,3426900,24.2897593685162,24.4423399596563,24.2415760239457,24.3058204833731,6400987.78423995,0.0,1.0
2009-12-21,45.72,45.94,45.41,45.41,1670500,24.4771390418462,24.5949205507964,24.3111741883254,24.3111741883254,3120269.07513287,0.0,1.0
2009-12-22,45.58,46.07,45.53,45.86,1617300,24.4021871725142,24.6645187151762,24.3754186477528,24.5520909111782,3020898.63825944,0.0,1.0
2009-12-23,45.45,45.77,45.37,45.54,1574100,24.3325890081345,24.5039075666076,24.2897593685162,24.3807723527051,2940206.85493364,0.0,1.0
2009-12-24,45.86,45.86,45.54,45.56,500000,24.5520909111782,24.5520909111782,24.3807723527051,24.3914797626096,933932.677381881,0.0,1.0
2009-12-28,45.89,45.96,45.67,45.96,893300,24.568152026035,24.605627960701,24.4503705170848,24.605627960701,1668564.12141047,0.0,1.0
2009-12-29,46.08,46.17,45.83,45.95,789300,24.6698724201284,24.718055764699,24.5360297963213,24.6002742557487,1474306.12451504,0.0,1.0
2009-12-30,46.13,46.35,45.9,46.05,959700,24.6966409448899,24.8144224538401,24.5735057309873,24.6538113052716,1792590.38096678,0.0,1.0
2009-12-31,45.43,46.35,45.41,46.31,1269700,24.3218815982299,24.8144224538401,24.3111741883254,24.793007634031,2371628.64094355,0.0,1.0
2010-01-04,45.38,45.95,45.23,45.73,2142300,24.2951130734685,24.6002742557487,24.2148074991842,24.4824927467985,4001527.94951041,0.0,1.0
2010-01-05,44.79,45.63,44.51,45.49,2856000,23.9792444812837,24.4289556972756,23.8293407426197,24.3540038279436,5334623.45320531,0.0,1.0
2010-01-06,45.27,45.49,44.75,44.75,2035400,24.2362223189934,24.3540038279436,23.9578296614746,23.9578296614746,3801853.14308616,0.0,1.0
2010-01-07,45.11,45.35,44.91,45.34,1993400,24.1505630397568,24.2790519586116,24.0434889407111,24.2736982536594,3723402.79818609,0.0,1.0
2010-01-08,45.25,45.3,44.71,44.99,1306400,24.2255149090888,24.2522834338502,23.9364148416654,24.0863185803294,2440179.29946338,0.0,1.0
2010-01-11,45.82,45.96,45.36,45.47,1751900,24.530676091369,24.605627960701,24.2844056635639,24.3432964180391,3272313.31501064,0.0,1.0
2010-01-12,45.73,46.0,45.53,45.76,1451600,24.4824927467985,24.6270427805102,24.3754186477528,24.4985538616553,2711393.34897508,0.0,1.0
2010-01-13,46.08,46.19,45.7,45.73,1247200,24.6698724201284,24.7287631746036,24.4664316319416,24.4824927467985,2329601.67046137,0.0,1.0
2010-01-14,46.23,46.3,45.97,46.16,1129400,24.7501779944127,24.7876539290787,24.6109816656533,24.7127020597467,2109567.1316702,0.0,1.0
2010-01-15,45.72,46.02,45.27,45.92,2444700,24.4771390418462,24.6377501904147,24.2362223189934,24.5842131408919,4566370.43279097,0.0,1.0
2010-01-19,46.41,46.41,45.66,45.78,1567200,24.8465446835538,24.8465446835538,24.4450168121325,24.5092612715599,2927318.58398577,0.0,1.0
2010-01-20,46.21,46.26,45.56,46.24,1869100,24.7394705845081,24.7662391092696,24.3914797626096,24.755531699365,3491227.13458896,0.0,1.0
2010-01-21,45.61,46.45,45.32,46.31,2114000,24.418248287371,24.867959503363,24.2629908437548,24.793007634031,3948667.35997061,0.0,1.0
2010-01-22,43.51,45.27,43.39,44.82,6468200,23.2939702473912,24.2362223189934,23.2297257879638,23.9953055961406,12081726.687683,0.0,1.0
2010-01-25,43.62,44.0,43.07,43.76,3040100,23.3528610018664,23.5563017900532,23.0584072294907,23.4278128711984,5678497.46501731,0.0,1.0
2010-01-26,44.08,44.24,43.35,43.58,2522700,23.5991314296715,23.684790708908,23.2083109681547,23.3314461820572,4712063.93046254,0.0,1.0
2010-01-27,44.05,44.07,43.35,43.67,2840900,23.5830703148146,23.5937777247192,23.2083109681547,23.3796295266278,5306418.68634838,0.0,1.0
2010-01-28,43.72,44.05,43.45,44.05,1885100,23.4063980513892,23.5830703148146,23.2618480176775,23.5830703148146,3521112.98026517,0.0,1.0
2010-01-29,43.74,44.0,43.5,43.88,2049700,23.4171054612938,23.5563017900532,23.288616542439,23.4920573306258,3828563.61765929,0.0,1.0
2010-02-01,43.93,43.93,43.36,43.84,1277700,23.5188258553872,23.5188258553872,23.213664673107,23.4706425108166,2386571.56378166,0.0,1.0
2010-02-02,44.14,44.16,43.4,43.95,1628100,23.6312536593852,23.6419610692897,23.2350794929161,23.5295332652918,3041071.58409088,0.0,1.0
2010-02-03,43.76,44.03,43.6,44.02,1205700,23.4278128711984,23.5723629049101,23.3421535919618,23.5670091999578,2252085.25823867,0.0,1.0
2010-02-04,43.02,43.73,43.0,43.63,3207400,23.0316387047293,23.4117517563415,23.0209312948247,23.3582147068187,5990991.33886929,0.0,1.0
2010-02-05,43.18,43.25,42.51,43.04,3735600,23.1172979839658,23.1547739186318,22.7585997521628,23.0423461146339,6977597.81925553,0.0,1.0
2010-02-08,42.81,43.3,42.76,43.23,1381200,22.9192109007313,23.1815424433933,22.8924423759699,23.1440665087273,2579895.62799971,0.0,1.0
2010-02-09,43.44,43.8,42.874,43.04,2116200,23.2564943127252,23.4492276910075,22.9534746124259,23.0423461146339,3952776.66375108,0.0,1.0
2010-02-10,42.98,43.4,42.66,43.4,2491000,23.0102238849201,23.2350794929161,22.838905326447,23.2350794929161,4652852.59871654,0.0,1.0
2010-02-11,43.17,43.28,42.71,42.98,2019500,23.1119442790136,23.1708350334887,22.8656738512085,23.0102238849201,3772154.08394541,0.0,1.0
2010-02-12,42.22,42.48,42.09,42.26,2688500,22.9218877532074,23.0630457545299,22.8513087525462,22.9436043687955,4951968.66951401,0.595,1.0
2010-02-16,42.95,42.95,42.39,42.4,1309500,23.3182159876897,23.3182159876897,23.0141833694567,23.0196125233538,2411978.0445336,0.0,1.0
2010-02-17,42.86,43.11,42.7,43.11,1027500,23.2693536026166,23.405082450042,23.1824871402643,23.405082450042,1892560.09221708,0.0,1.0
2010-02-18,42.71,42.87,42.44,42.78,1941500,23.1879162941613,23.2747827565136,23.0413291389418,23.2259203714404,3576063.66816494,0.0,1.0
2010-02-19,43.13,43.34,42.49,42.61,1993700,23.415940757836,23.5299529896734,23.0684749084269,23.1336247551911,3672211.24657247,0.0,1.0
2010-02-22,42.92,43.33,42.79,43.14,1598700,23.3019285259987,23.5245238357764,23.2313495253374,23.421369911733,2944657.73180287,0.0,1.0
2010-02-23,42.75,43.0,42.65,42.91,1240200,23.2096329097494,23.3453617571748,23.1553413707792,23.2964993721016,2284333.84561326,0.0,1.0
2010-02-24,42.88,42.94,42.52,42.94,1752400,23.2802119104106,23.3127868337927,23.084762370118,23.3127868337927,3227758.9348917,0.0,1.0
2010-02-25,42.87,42.91,42.16,42.5,1817600,23.2747827565136,23.2964993721016,22.8893128298253,23.0739040623239,3347851.31251949,0.0,1.0
2010-02-26,42.75,42.99,42.6,42.95,1353400,23.2096329097494,23.3399326032778,23.1281956012941,23.3182159876897,2492837.7895928,0.0,1.0
2010-03-01,43.19,43.44,42.81,42.81,1548000,23.4485156812181,23.5842445286436,23.2422078331315,23.2422078331315,2851273.01484385,0.0,1.0
2010-03-02,43.79,43.95,43.36,43.4,1898500,23.7742649150392,23.8611313773915,23.5408112974674,23.5625279130555,3496861.63997483,0.0,1.0
2010-03-03,43.68,44.2,43.55,43.82,1795800,23.714544222172,23.9968602248169,23.6439652215108,23.7905523767302,3307697.72613474,0.0,1.0
2010-03-04,43.54,43.78,43.25,43.68,1737800,23.6385360676137,23.7688357611422,23.4810906046002,23.714544222172,3200867.08345972,0.0,1.0
2010-03-05,43.62,43.72,43.21,43.25,1682900,23.6819692987899,23.7362608377601,23.4593739890122,23.4810906046002,3099746.3544449,0.0,1.0
2010-03-08,43.79,43.8,43.5,43.65,1043100,23.7742649150392,23.7796940689362,23.6168194520257,23.6982567604809,1921293.8512814,0.0,1.0
2010-03-09,43.66,43.9,43.59,43.77,1390200,23.7036859143779,23.8339856079064,23.6656818370988,23.7634066072451,2560619.99046248,0.0,1.0
2010-03-10,43.74,43.9,43.58,43.78,1220900,23.7471191455541,23.8339856079064,23.6602526832018,23.7688357611422,2248785.02830933,0.0,1.0
2010-03-11,43.89,43.92,43.46,43.74,1056100,23.8285564540094,23.8448439157004,23.5951028364376,23.7471191455541,1945238.65050167,0.0,1.0
2010-03-12,43.7,44.0,43.67,43.95,1464000,23.725402529966,23.8882771468765,23.709115068275,23.8611313773915,2696552.77372829,0.0,1.0
2010-03-15,44.15,44.15,43.74,43.89,1270000,23.9697144553318,23.9697144553318,23.7471191455541,23.8285564540094,2339222.69305664,0.0,1.0
2010-03-16,44.48,44.61,43.98,44.28,1731500,24.1488765339334,24.2194555345946,23.8774188390825,24.040293455993,3189263.06537604,0.0,1.0
2010-03-17,44.51,44.63,44.35,44.63,1481300,24.1651639956244,24.2303138423886,24.0782975332722,24.2303138423886,2728417.77576757,0.0,1.0
2010-03-18,44.33,44.61,44.22,44.58,1454800,24.0674392254781,24.2194555345946,24.0077185326109,24.2031680729036,2679607.22351087,0.0,1.0
2010-03-19,44.3,44.51,44.03,44.29,2092900,24.0511517637871,24.1651639956244,23.9045646085676,24.04572260989,3854928.4836994,0.0,1.0
2010-03-22,44.26,44.35,44.02,44.15,1212500,24.029435148199,24.0782975332722,23.8991354546706,23.9697144553318,2233313.00419778,0.0,1.0
2010-03-23,44.17,44.45,43.93,44.42,1927800,23.9805727631258,24.1325890722423,23.8502730695974,24.1163016105513,3550829.53360205,0.0,1.0
2010-03-24,43.84,44.15,43.68,44.15,1553800,23.8014106845243,23.9697144553318,23.714544222172,23.9697144553318,2861956.07911134,0.0,1.0
2010-03-25,43.84,44.12,43.76,44.01,1651600,23.8014106845243,23.9534269936408,23.7579774533481,23.8937063007736,3042094.64555303,0.0,1.0
2010-03-26,44.18,44.36,43.86,44.02,1513200,23.9860019170229,24.0837266871692,23.8122689923183,23.8991354546706,2787174.62923882,0.0,1.0
2010-03-29,44.58,44.6,44.26,44.34,1477700,24.2031680729036,24.2140263806976,24.029435148199,24.0728683793751,2721786.90829118,0.0,1.0
2010-03-30,44.68,44.91,44.53,44.56,1729700,24.2574596118737,24.3823301515051,24.1760223034185,24.1923097651095,3185947.63163786,0.0,1.0
2010-03-31,44.54,44.85,44.37,44.59,1246100,24.1814514573155,24.349755228123,24.0891558410662,24.2085972268006,2295201.100644,0.0,1.0
2010-04-01,44.9,45.14,44.67,44.74,1043800,24.3769009976081,24.5072006911365,24.2520304579767,24.2900345352558,1922583.18662404,0.0,1.0
2010-04-05,45.04,45.12,44.85,45.04,909900,24.4529091521663,24.4963423833425,24.349755228123,24.4529091521663,1675951.75465531,0.0,1.0
2010-04-06,45.36,45.37,44.9,45.01,1045400,24.6266420768709,24.6320712307679,24.3769009976081,24.4366216904753,1925530.23883576,0.0,1.0
2010-04-07,44.91,45.32,44.75,45.32,1205200,24.3823301515051,24.6049254612828,24.2954636891528,24.6049254612828,2219867.07848179,0.0,1.0
2010-04-08,44.51,44.89,44.43,44.84,1453000,24.1651639956244,24.3714718437111,24.1217307644483,24.344326074226,2676291.78977268,0.0,1.0
2010-04-09,44.85,44.87,44.2,44.61,1163800,24.349755228123,24.3606135359171,23.9968602248169,24.2194555345946,2143612.1025034,0.0,1.0
2010-04-12,45.03,45.11,44.75,45.01,1119600,24.4474799982693,24.4909132294455,24.2954636891528,24.4366216904753,2062199.7851545,0.0,1.0
2010-04-13,44.76,45.05,44.59,45.02,1223100,24.3008928430499,24.4583383060634,24.2085972268006,24.4420508443723,2252837.22510045,0.0,1.0
2010-04-14,44.82,44.88,44.41,44.61,1627300,24.333467766432,24.3660426898141,24.1108724566543,24.2194555345946,2997336.29008746,0.0,1.0
2010-04-15,44.79,44.94,44.53,44.84,1166100,24.3171803047409,24.3986176131962,24.1760223034185,24.344326074226,2147848.49005776,0.0,1.0
2010-04-16,44.54,44.98,44.46,44.75,1864400,24.1814514573155,24.4203342287842,24.1380182261393,24.2954636891528,3434052.58971244,0.0,1.0
2010-04-19,44.63,44.7,44.36,44.36,1156200,24.2303138423886,24.2683179196678,24.0837266871692,24.0837266871692,2129613.60449771,0.0,1.0
2010-04-20,44.91,45.0,44.68,44.83,1593500,24.3823301515051,24.4311925365783,24.2574596118737,24.338896920329,2935079.81211477,0.0,1.0
2010-04-21,45.16,45.29,44.86,44.99,1926300,24.5180589989306,24.5886379995918,24.35518438202,24.4257633826813,3548066.67215355,0.0,1.0
2010-04-22,45.2,45.26,44.73,45.02,1190700,24.5397756145186,24.5723505379007,24.2846053813588,24.4420508443723,2193159.41781303,0.0,1.0
2010-04-23,45.41,45.415,44.9,45.11,1156800,24.653787846356,24.6565024233045,24.3769009976081,24.4909132294455,2130718.74907711,0.0,1.0
2010-04-26,45.29,45.5175,45.24,45.39,1051000,24.5886379995918,24.7121512507489,24.5614922301067,24.642929538562,1935844.9215768,0.0,1.0
2010-04-27,44.6,45.45,44.58,45.21,1827000,24.2140263806976,24.6755044619441,24.2031680729036,24.5452047684156,3365165.24426337,0.0,1.0
2010-04-28,45.17,45.32,44.6,44.86,1671500,24.5234881528276,24.6049254612828,24.2140263806976,24.35518438202,3078748.60743636,0.0,1.0
2010-04-29,45.21,45.44,44.97,45.31,1421500,24.5452047684156,24.670075308047,24.4149050748872,24.5994963073858,2618271.69935435,0.0,1.0
2010-04-30,45.2,45.79,45.07,45.27,2072600,24.5397756145186,24.8600956944427,24.4691966138574,24.5777796917978,3817537.75876315,0.0,1.0
2010-05-03,45.73,45.83,45.2,45.45,1287100,24.8275207710605,24.8818123100307,24.5397756145186,24.6755044619441,2370719.31356946,0.0,1.0
2010-05-04,45.04,45.52,44.89,45.51,1583500,24.4529091521663,24.7135085392232,24.3714718437111,24.7080793853262,2916660.7357915,0.0,1.0
2010-05-05,45.05,45.45,44.77,44.87,1702600,24.4583383060634,24.6755044619441,24.3063219969469,24.3606135359171,3136031.93480176,0.0,1.0
2010-05-06,44.21,45.1,42.2,44.99,3747300,24.0022893787139,24.4854840755485,22.9110294454134,24.4257633826813,6902180.47062296,0.0,1.0
2010-05-07,44.34,44.99,43.82,44.88,4685400,24.0728683793751,24.4257633826813,23.7905523767302,24.3660426898141,8630074.02050993,0.0,1.0
2010-05-10,44.8,45.16,44.36,44.76,2319700,24.6456441155105,24.8436894700101,24.4035886822331,24.6236390761216,4216670.47990023,0.595,1.0
2010-05-11,44.85,45.34,44.54,44.54,1723500,24.6731504147465,24.9427121472599,24.5026113594829,24.5026113594829,3132918.72746824,0.0,1.0
2010-05-12,44.85,45.095,44.68,44.85,2076600,24.6731504147465,24.8079312810032,24.5796289973439,24.6731504147465,3774771.70261708,0.0,1.0
2010-05-13,44.54,45.06,44.5,44.87,1566400,24.5026113594829,24.788676871538,24.4806063200941,24.6841529344409,2847347.77760734,0.0,1.0
2010-05-14,44.44,44.97,44.0,44.5,3219200,24.4475987610108,24.7391655329131,24.2055433277335,24.4806063200941,5851750.48881099,0.0,1.0
2010-05-17,44.52,44.65,43.92,44.61,2080700,24.4916088397885,24.5631252178023,24.1615332489558,24.5411201784134,3782224.54090117,0.0,1.0
2010-05-18,44.35,44.92,44.07,44.74,2218900,24.3980874223859,24.711659233677,24.244052146664,24.6126365564272,4033439.72403787,0.0,1.0
2010-05-19,43.82,44.2,43.52,44.07,1677400,24.1065206504837,24.3155685246777,23.9414828550673,24.244052146664,3049119.74090816,0.0,1.0
2010-05-20,42.96,43.81,42.96,43.33,3670500,23.6334123036234,24.1010193906365,23.6334123036234,23.8369589179703,6672108.02969084,0.0,1.0
2010-05-21,43.29,43.42,42.31,42.58,3870700,23.8149538785814,23.8864702565952,23.2758304135546,23.4243644294294,7036024.66980639,0.0,1.0
2010-05-24,42.79,43.33,42.7,42.94,2600600,23.5398908862208,23.8369589179703,23.4903795475959,23.622409783929,4727280.79063179,0.0,1.0
2010-05-25,42.52,42.53,41.78,42.09,2966300,23.3913568703461,23.3968581301933,22.9842636416524,23.154802696916,5392037.61026343,0.0,1.0
2010-05-26,42.27,42.86,42.08,42.74,2313800,23.2538253741658,23.5783997051513,23.1493014370688,23.5123845869848,4205945.6638329,0.0,1.0
2010-05-27,42.74,42.86,42.34,42.52,1771400,23.5123845869848,23.5783997051513,23.2923341930963,23.3913568703461,3219989.69181156,0.0,1.0
2010-05-28,42.59,42.98,42.44,42.76,1923700,23.4298656892766,23.6444148233179,23.3473467915684,23.5233871066792,3496835.36758377,0.0,1.0
2010-06-01,41.75,42.55,41.72,42.35,2123200,22.9677598621108,23.4078606498877,22.9512560825691,23.2978354529435,3859479.57189471,0.0,1.0
2010-06-02,42.55,42.55,41.72,42.0,2419000,23.4078606498877,23.4078606498877,22.9512560825691,23.1052913582911,4397174.5876099,0.0,1.0
2010-06-03,42.82,43.145,42.63,42.77,1741900,23.5563946657625,23.7351856107969,23.4518707286654,23.5288883665264,3166365.61147485,0.0,1.0
2010-06-04,41.66,42.48,41.52,42.48,2130800,22.9182485234858,23.3693518309572,22.8412308856249,23.3693518309572,3873294.58920181,0.0,1.0
2010-06-07,41.87,42.365,41.7,41.83,1644600,23.0337749802773,23.3060873427143,22.9402535628747,23.0117699408885,2989497.03463548,0.0,1.0
2010-06-08,42.46,42.51,41.71,42.0,1519000,23.3583493112628,23.3858556104989,22.9457548227219,23.1052913582911,2761185.69598158,0.0,1.0
2010-06-09,42.15,42.74,42.03,42.69,1341800,23.1878102559992,23.5123845869848,23.1217951378327,23.4848782877487,2439077.66087432,0.0,1.0
2010-06-10,43.09,43.09,42.58,42.58,1223500,23.7049286816372,23.7049286816372,23.4243644294294,23.4243644294294,2224036.00989694,0.0,1.0
2010-06-11,43.13,43.14,42.52,42.82,1081800,23.726933721026,23.7324349808732,23.3913568703461,23.5563946657625,1966458.64773724,0.0,1.0
2010-06-14,43.35,43.63,43.25,43.35,1407400,23.8479614376647,24.0019967133866,23.7929488391926,23.8479614376647,2558323.07341966,0.0,1.0
2010-06-15,44.09,44.1,43.51,43.63,1292900,24.2550546663584,24.2605559262056,23.9359815952201,24.0019967133866,2350188.93109584,0.0,1.0
2010-06-16,44.42,44.52,43.84,43.84,1349200,24.4365962413164,24.4916088397885,24.1175231701781,24.1175231701781,2452529.12509437,0.0,1.0
2010-06-17,44.77,44.8301,44.19,44.4,1388000,24.6291403359688,24.6622029076506,24.3100672648305,24.425593721622,2523058.4239779,0.0,1.0
2010-06-18,44.89,44.93,44.57,44.82,1374200,24.6951554541354,24.7171604935242,24.5191151390246,24.6566466352049,2497973.26097293,0.0,1.0
2010-06-21,44.69,45.08,44.47,45.0,1287500,24.5851302571911,24.7996793912324,24.4641025405525,24.7556693124547,2340372.99774607,0.0,1.0
2010-06-22,43.81,44.81,43.71,44.69,1757300,24.1010193906365,24.6511453753577,24.0460067921643,24.5851302571911,3194359.19917605,0.0,1.0
2010-06-23,43.65,44.018,43.45,43.98,1689300,24.0129992330811,24.2154455954585,23.9029740361368,24.1945408080391,3070751.14958635,0.0,1.0
2010-06-24,43.76,44.29,43.475,43.52,1472200,24.0735130914004,24.3650798633026,23.9167271857549,23.9414828550673,2676114.2736169,0.0,1.0
2010-06-25,43.84,43.98,43.42,43.83,1481700,24.1175231701781,24.1945408080391,23.8864702565952,24.1120219103309,2693383.04525076,0.0,1.0
2010-06-28,44.14,44.28,43.57,44.07,967000,24.2825609655945,24.3595786034554,23.9689891543034,24.244052146664,1757779.17578287,0.0,1.0
2010-06-29,43.48,43.9,43.26,43.88,1678200,23.9194778156785,24.1505307292614,23.7984500990398,24.1395282095669,3050573.95325627,0.0,1.0
2010-06-30,43.1,43.76,43.0,43.33,2205600,23.7104299414844,24.0735130914004,23.6554173430123,23.8369589179703,4009263.44375047,0.0,1.0
2010-07-01,42.9,43.11,42.5,43.1,2239800,23.6004047445402,23.7159312013316,23.3803543506517,23.7104299414844,4071431.02163234,0.0,1.0
2010-07-02,43.19,43.42,42.9,43.06,1901100,23.7599412801093,23.8864702565952,23.6004047445402,23.6884249020956,3455753.86874956,0.0,1.0
2010-07-06,43.62,43.8,43.2,43.39,3046600,23.9964954535394,24.0955181307892,23.7654425399565,23.8699664770536,5538004.17470539,0.0,1.0
2010-07-07,44.75,44.77,43.5,43.64,1738100,24.6181378162744,24.6291403359688,23.9304803353729,24.0074979732339,3159458.10282132,0.0,1.0
2010-07-08,45.32,45.32,44.7201,44.85,2240100,24.9317096275655,24.9317096275655,24.6016890493312,24.6731504147465,4071976.35126289,0.0,1.0
2010-07-09,45.27,45.35,44.9,45.18,1226000,24.9042033283294,24.9482134071071,24.7006567139826,24.8546919897045,2228580.4234848,0.0,1.0
2010-07-12,45.4,45.51,44.95,45.19,1081000,24.9757197063432,25.0362335646625,24.7281630132187,24.8601932495517,1965004.43538913,0.0,1.0
2010-07-13,45.52,45.71,45.21,45.7,1580100,25.0417348245097,25.1462587616068,24.8711957692462,25.1407575017596,2872251.16406879,0.0,1.0
2010-07-14,45.57,45.57,45.15,45.42,1117900,25.0692411237458,25.0692411237458,24.8381882101629,24.9867222260376,2032079.97994589,0.0,1.0
2010-07-15,45.74,45.85,45.26,45.46,1511300,25.1627625411484,25.2232763994677,24.8987020684822,25.0087272654265,2747188.90213098,0.0,1.0
2010-07-16,45.06,45.7,44.97,45.56,1853000,24.788676871538,25.1407575017596,24.7391655329131,25.0637398638986,3368319.35131919,0.0,1.0
2010-07-19,45.67,45.85,45.11,45.24,1505500,25.1242537222179,25.2232763994677,24.816183170774,24.8876995487878,2736645.86260715,0.0,1.0
2010-07-20,45.83,45.85,44.98,45.27,1705600,25.2122738797733,25.2232763994677,24.7446667927603,24.9042033283294,3100380.72617918,0.0,1.0
2010-07-21,45.27,45.79,45.01,45.79,1872200,24.9042033283294,25.1902688403845,24.7611705723019,25.1902688403845,3403220.44767394,0.0,1.0
2010-07-22,46.02,46.2,45.44,45.48,1765200,25.3167978168704,25.4158204941202,24.997724745732,25.0197297851209,3208719.54611367,0.0,1.0
2010-07-23,46.3,46.303,45.6,45.79,1609800,25.4708330925923,25.4724834705465,25.0857449032874,25.1902688403845,2926238.79749252,0.0,1.0
2010-07-26,46.68,46.69,46.21,46.38,1314400,25.6798809667864,25.6853822266336,25.4213217539674,25.51484317137,2389270.8879514,0.0,1.0
2010-07-27,47.16,47.19,46.575,46.78,2254000,25.9439414394525,25.9604452189942,25.6221177383906,25.7348935652585,4097243.29081138,0.0,1.0
2010-07-28,47.03,47.1,46.79,47.01,1511700,25.8724250614388,25.9109338803693,25.7403948251057,25.8614225417443,2747916.00830503,0.0,1.0
2010-07-29,46.57,47.25,46.28,47.16,1993700,25.619367108467,25.9934527780774,25.4598305728979,25.9439414394525,3624078.94804376,0.0,1.0
2010-07-30,46.12,46.39,45.9,46.3,2041300,25.3718104153425,25.5203444312172,25.2507826987038,25.4708330925923,3710604.58275654,0.0,1.0
2010-08-02,47.14,47.15,46.4,46.4,2096800,25.9329389197581,25.9384401796053,25.5258456910644,25.5258456910644,3811490.56440696,0.0,1.0
2010-08-03,46.93,47.23,46.73,47.04,1989600,25.8174124629667,25.982450258383,25.7073872660224,25.877926321286,3616626.10975967,0.0,1.0
2010-08-04,46.94,47.05,46.61,47.03,1820000,25.8229137228139,25.8834275811332,25.6413721478559,25.8724250614388,3308333.09195949,0.0,1.0
2010-08-05,47.21,47.24,46.67,46.84,1383700,25.9714477386886,25.9879515182302,25.6743797069391,25.7679011243417,2515242.03260678,0.0,1.0
2010-08-06,47.57,47.59,46.89,47.12,2404300,26.1694930931882,26.1804956128827,25.7954074235778,25.9219364000637,4370453.43571331,0.0,1.0
2010-08-09,47.97,48.22,47.58,47.58,2490400,26.3895434870767,26.527074983257,26.1749943530354,26.1749943530354,4526963.03967908,0.0,1.0
2010-08-10,48.36,48.53,47.6501,47.84,2689600,26.604092621118,26.6976140385206,26.2135581845644,26.318027109063,4889061.91435948,0.0,1.0
2010-08-11,47.64,48.24,47.6,47.8,2562000,26.2080019121187,26.5380775029514,26.1859968727299,26.2960220696741,4657115.04483529,0.0,1.0
2010-08-12,47.95,48.11,47.25,47.57,3291800,26.3785409673823,26.4665611249377,25.9934527780774,26.1694930931882,5983720.25940234,0.0,1.0
2010-08-13,47.55,47.99,47.4801,47.99,3825200,26.1584905734938,26.4005460067711,26.1200367671618,26.4005460067711,6953316.34250739,0.0,1.0
2010-08-16,46.85,47.04,46.23,46.65,3028600,26.1007273450981,26.2065787473514,25.7553175061662,25.9893048164104,5436243.52394333,0.595,1.0
2010-08-17,47.38,47.64,46.91,47.06,2842900,26.3959970461205,26.5408463334146,26.1341541037044,26.2177210002202,5102917.75547068,0.0,1.0
2010-08-18,46.96,47.43,46.665,47.43,2185600,26.1620097358763,26.4238526782925,25.9976615060619,26.4238526782925,3923084.54267006,0.0,1.0
2010-08-19,46.5,46.87,46.22,46.87,2115200,25.9057379198946,26.1118695979669,25.7497463797318,26.1118695979669,3796718.71552695,0.0,1.0
2010-08-20,46.7,46.78,46.12,46.25,2090400,26.0171604485823,26.0617294600574,25.6940351153879,25.7664597590349,3752203.48096518,0.0,1.0
2010-08-23,46.98,47.3,46.71,46.78,2439500,26.1731519887451,26.3514280346454,26.0227315750167,26.0617294600574,4378827.20618759,0.0,1.0
2010-08-24,47.31,47.63,46.64,46.78,2317700,26.3569991610798,26.5352752069802,25.983733689976,26.0617294600574,4160199.96547694,0.0,1.0
2010-08-25,47.44,47.61,47.01,47.01,2027600,26.4294238047269,26.5241329541114,26.1898653680483,26.1898653680483,3639479.41925229,0.0,1.0
2010-08-26,47.15,47.63,47.025,47.59,1608700,26.2678611381297,26.5352752069802,26.1982220576998,26.5129907012426,2887566.8483681,0.0,1.0
2010-08-27,47.88,47.9,47.1,47.34,1823800,26.6745533678398,26.6856956207086,26.2400055059577,26.373712540383,3273664.70942609,0.0,1.0
2010-08-30,47.25,47.862,47.21,47.7,1054500,26.3235724024735,26.6645253402579,26.301287896736,26.5742730920209,1892794.95344326,0.0,1.0
2010-08-31,47.53,47.69,46.841,47.01,2026600,26.4795639426363,26.5687019655865,26.0957133313071,26.1898653680483,3637684.45011674,0.0,1.0
2010-09-01,48.24,48.3,47.58,47.92,2246100,26.8751139194777,26.908540678084,26.5074195748083,26.6968378735774,4031680.17537117,0.0,1.0
2010-09-02,48.25,48.28,47.84,48.28,1581600,26.8806850459121,26.8973984252153,26.6522688621023,26.8973984252153,2838923.18479455,0.0,1.0
2010-09-03,48.44,48.45,48.0,48.25,2160300,26.9865364481654,26.9921075745998,26.7414068850525,26.8806850459121,3877671.82354051,0.0,1.0
2010-09-07,48.36,48.72,48.25,48.27,1666100,26.9419674366904,27.1425279883283,26.8806850459121,26.8918272987809,2990598.07674898,0.0,1.0
2010-09-08,47.78,48.47,47.73,48.45,2334000,26.618842103496,27.0032498274686,26.590986471324,26.9921075745998,4189457.96238649,0.0,1.0
2010-09-09,47.95,48.2,47.86,48.1,1680500,26.7135512528805,26.8528294137402,26.6634111149711,26.7971181493963,3016445.63230099,0.0,1.0
2010-09-10,47.69,47.92,47.44,47.84,1980400,26.5687019655865,26.6968378735774,26.4294238047269,26.6522688621023,3554756.87605407,0.0,1.0
2010-09-13,47.77,47.83,47.525,47.82,1671900,26.6132709770616,26.6466977356679,26.4767783794191,26.6411266092335,3001008.89773521,0.0,1.0
2010-09-14,48.1,48.28,47.52,47.76,1566400,26.7971181493963,26.8973984252153,26.4739928162019,26.6076998506272,2811639.65393411,0.0,1.0
2010-09-15,47.85,48.24,47.7,48.14,1677600,26.6578399885367,26.8751139194777,26.5742730920209,26.8194026551339,3011240.22180787,0.0,1.0
2010-09-16,47.59,47.86,47.45,47.82,1453900,26.5129907012426,26.6634111149711,26.4349949311612,26.6411266092335,2609705.62618412,0.0,1.0
2010-09-17,47.92,48.33,47.69,47.88,2821100,26.6968378735774,26.9252540573872,26.5687019655865,26.6745533678398,5063787.42831556,0.0,1.0
2010-09-20,48.69,48.74,47.95,47.95,2283800,27.1258146090251,27.153670241197,26.7135512528805,26.7135512528805,4099350.51178161,0.0,1.0
2010-09-21,48.45,48.7,48.27,48.63,2424100,26.9921075745998,27.1313857354595,26.8918272987809,27.0923878504188,4351184.68150005,0.0,1.0
2010-09-22,48.52,48.94,48.47,48.53,1381200,27.0311054596405,27.2650927698847,27.0032498274686,27.0366765860749,2479211.37002923,0.0,1.0
2010-09-23,48.09,48.61,48.0,48.41,1580200,26.7915470229619,27.08124559755,26.7414068850525,26.9698230688623,2836410.22800477,0.0,1.0
2010-09-24,48.79,48.89,48.35,48.35,1390000,27.181525873369,27.2372371377128,26.936396310256,26.936396310256,2495007.09842211,0.0,1.0
2010-09-27,48.75,48.93,48.53,48.69,1099900,27.1592413676314,27.2595216434504,27.0366765860749,27.1258146090251,1974286.55219747,0.0,1.0
2010-09-28,48.5,48.6,47.91,48.15,5613800,27.0199632067718,27.0756744711156,26.691266747143,26.8249737815683,10076597.7331813,0.0,1.0
2010-09-29,48.43,48.56,48.29,48.5,2375700,26.9809653217311,27.0533899653781,26.9029695516497,27.0199632067718,4264308.17533915,0.0,1.0
2010-09-30,48.22,48.61,48.11,48.45,1989500,26.863971666609,27.08124559755,26.8026892758307,26.9921075745998,3571091.09518762,0.0,1.0
2010-10-01,48.33,48.44,47.95,48.4,2043600,26.9252540573872,26.9865364481654,26.7135512528805,26.9642519424279,3668198.92542118,0.0,1.0
2010-10-04,48.07,48.46,47.91,48.14,1833100,26.7804047700932,26.9976787010342,26.691266747143,26.8194026551339,3290357.92238675,0.0,1.0
2010-10-05,48.41,48.48,48.19,48.4,2523500,26.9698230688623,27.008820953903,26.8472582873058,26.9642519424279,4529604.61357425,0.0,1.0
2010-10-06,48.19,48.44,48.03,48.38,2100300,26.8472582873058,26.9865364481654,26.7581202643556,26.9531096895591,3769973.67540718,0.0,1.0
2010-10-07,48.17,48.38,47.94,48.3,1740300,26.836116034437,26.9531096895591,26.7079801264461,26.908540678084,3123784.78660721,0.0,1.0
2010-10-08,48.27,48.32,48.016,48.08,1486400,26.8918272987809,26.9196829309528,26.7503206873475,26.7859758965275,2668042.12308967,0.0,1.0
2010-10-11,48.23,48.41,48.13,48.24,985900,26.8695427930433,26.9698230688623,26.8138315286995,26.8751139194777,1769660.07074415,0.0,1.0
2010-10-12,48.22,48.33,48.01,48.23,1321400,26.863971666609,26.9252540573872,26.7469780114868,26.8695427930433,2371872.21572301,0.0,1.0
2010-10-13,48.2,48.33,48.14,48.29,1518900,26.8528294137402,26.9252540573872,26.8194026551339,26.9029695516497,2726378.61999522,0.0,1.0
2010-10-14,48.45,48.53,48.27,48.35,1913900,26.9921075745998,27.0366765860749,26.8918272987809,26.936396310256,3435391.42853964,0.0,1.0
2010-10-15,48.6,48.65,48.4,48.49,1884800,27.0756744711156,27.1035301032876,26.9642519424279,27.0143920803374,3383157.82669497,0.0,1.0
2010-10-18,49.09,49.2,48.556,48.59,3924200,27.3486596664005,27.4099420571788,27.0511615148043,27.0701033446812,7043817.88174682,0.0,1.0
2010-10-19,48.84,49.29,48.67,48.7,1980200,27.2093815055409,27.4600821950882,27.1146723561563,27.1313857354595,3554397.88222696,0.0,1.0
2010-10-20,49.11,49.34,48.9,48.9,1471300,27.3598019192693,27.4879378272602,27.2428082641472,27.2428082641472,2640938.08914278,0.0,1.0
2010-10-21,48.88,49.36,48.64,49.36,1513500,27.2316660112784,27.499080080129,27.0979589768532,27.499080080129,2716685.78666322,0.0,1.0
2010-10-22,49.12,49.13,48.71,48.99,1508400,27.3653730457037,27.3709441721381,27.1369568618939,27.2929484020567,2707531.44407189,0.0,1.0
2010-10-25,49.2,49.39,48.9,49.25,1768000,27.4099420571788,27.5157934594321,27.2428082641472,27.4377976893507,3173505.43166209,0.0,1.0
2010-10-26,49.46,49.47,48.81,49.01,1905200,27.5547913444728,27.5603624709072,27.1926681262377,27.3040906549254,3419775.1970603,0.0,1.0
2010-10-27,49.74,49.76,49.14,49.2,2402500,27.7107828846356,27.7219251375044,27.3765152985725,27.4099420571788,4312413.34817205,0.0,1.0
2010-10-28,49.85,49.955,49.63,49.9,2450500,27.7720652754139,27.8305621029749,27.6495004938574,27.7999209075858,4398571.8666787,0.0,1.0
2010-10-29,49.72,49.9,49.48,49.89,1661500,27.6996406317668,27.7999209075858,27.5659335973416,27.7943497811514,2982341.21872544,0.0,1.0
2010-11-01,49.66,50.14,49.43,49.88,1618100,27.6662138731605,27.9336279420111,27.5380779651697,27.788778654717,2904439.55824233,0.0,1.0
2010-11-02,50.73,50.86,49.91,49.91,1904900,28.2623244016398,28.3347490452868,27.8054920340202,27.8054920340202,3419236.70631964,0.0,1.0
2010-11-03,50.49,50.87,50.21,50.75,2006300,28.1286173672146,28.3403201717212,27.9726258270518,28.2734666545086,3601246.57666496,0.0,1.0
2010-11-04,50.88,50.99,50.6,50.85,3149400,28.3458912981556,28.4071736889339,28.1898997579928,28.3291779188525,5653075.79551843,0.0,1.0
2010-11-05,51.0,51.03,50.61,50.91,2519600,28.4127448153682,28.4294581946714,28.1954708844272,28.3626046774588,4522604.2339456,0.0,1.0
2010-11-08,50.68,50.98,50.33,50.93,2397900,28.2344687694679,28.4016025624995,28.0394793442644,28.3737469303275,4304156.49014849,0.0,1.0
2010-11-09,50.61,51.02,50.51,50.66,2079200,28.1954708844272,28.423887068237,28.1397596200833,28.2233265165991,3732099.82664695,0.0,1.0
2010-11-10,50.09,50.57,49.92,50.57,2061800,27.9057723098391,28.1731863786896,27.8110631604546,28.1731863786896,3700867.36368829,0.0,1.0
2010-11-11,50.08,50.08,49.66,49.68,1997800,27.9002011834047,27.9002011834047,27.6662138731605,27.6773561260293,3585989.33901274,0.0,1.0
2010-11-12,49.74,49.93,49.52,49.91,2205300,27.7107828846356,27.8166342868889,27.5882181030791,27.8054920340202,3958445.4346405,0.0,1.0
2010-11-15,49.21,49.59,49.1,49.25,1763400,27.7469952064591,27.9612577177059,27.6849718479403,27.7695491550114,3127434.64127602,0.595,1.0
2010-11-16,48.66,49.11,48.4,49.07,2153600,27.4368784138651,27.6906103350784,27.2902777482752,27.6680563865261,3819464.24149486,0.0,1.0
2010-11-17,48.58,48.75,48.41,48.57,1314900,27.3917705167605,27.4876247981077,27.2959162354132,27.3861320296224,2332008.51185995,0.0,1.0
2010-11-18,48.85,48.966,48.5702,48.91,1159000,27.5440096694885,27.6094161202901,27.3862447993652,27.5778405923169,2055515.90633941,0.0,1.0
2010-11-19,48.63,48.97,48.41,48.88,1173300,27.4199629524509,27.6116715151454,27.2959162354132,27.5609251309027,2080877.31916137,0.0,1.0
2010-11-22,48.7,48.73,48.27,48.7,1567200,27.4594323624174,27.4763478238316,27.2169774154802,27.4594323624174,2779468.96325722,0.0,1.0
2010-11-23,48.24,48.46,48.06,48.38,2094400,27.200061954066,27.3241086711036,27.0985691855807,27.279000773999,3714471.53946269,0.0,1.0
2010-11-24,48.33,48.5,48.2,48.46,1297900,27.2508083383087,27.3466626196559,27.1775080055137,27.3241086711036,2301858.58053314,0.0,1.0
2010-11-26,48.18,48.485,48.0,48.22,1201600,27.1662310312376,27.3382048889488,27.0647382627522,27.1887849797899,2131068.08719364,0.0,1.0
2010-11-29,48.02,48.2,47.51,48.0,1978500,27.0760152370284,27.1775080055137,26.7884523929866,27.0647382627522,3508919.94882874,0.0,1.0
2010-11-30,48.37,48.72,47.72,47.72,2269200,27.273362286861,27.4707093366935,26.9068606228862,26.9068606228862,4024483.77451715,0.0,1.0
2010-12-01,48.75,48.89,48.46,48.8,1751200,27.4876247981077,27.5665636180408,27.3241086711036,27.5158172337981,3105797.63173561,0.0,1.0
2010-12-02,48.83,48.89,48.45,48.72,2077000,27.5327326952123,27.5665636180408,27.3184701839655,27.4707093366935,3683612.19798702,0.0,1.0
2010-12-03,49.02,49.06,48.6,48.8,3253000,27.6398639508357,27.662417899388,27.4030474910366,27.5158172337981,5769278.03565323,0.0,1.0
2010-12-06,48.89,49.07,48.86,49.0,1160600,27.5665636180408,27.6680563865261,27.5496481566266,27.6285869765596,2058353.54693487,0.0,1.0
2010-12-07,48.57,49.16,48.43,49.15,1807400,27.3861320296224,27.7188027707688,27.3071932096894,27.7131642836307,3205469.75765129,0.0,1.0
2010-12-08,48.28,48.74,48.04,48.54,1609400,27.2226159026183,27.4819863109697,27.0872922113045,27.3692165682082,2854311.73396259,0.0,1.0
2010-12-09,48.71,48.75,48.23,48.39,1593600,27.4650708495555,27.4876247981077,27.1944234669279,27.2846392611371,2826290.03308238,0.0,1.0
2010-12-10,48.88,48.99,48.75,48.8,1114000,27.5609251309027,27.6229484894215,27.4876247981077,27.5158172337981,1975707.26459198,0.0,1.0
2010-12-13,49.18,49.45,48.95,49.08,1417500,27.7300797450449,27.8823188977729,27.6003945408692,27.6736948736642,2513972.2150441,0.0,1.0
2010-12-14,49.5,49.65,49.33,49.35,1479900,27.9105113334633,27.9950886405344,27.814657052116,27.8259340263922,2624640.1982672,0.0,1.0
2010-12-15,49.01,49.55,48.92,49.51,1748800,27.6342254636977,27.9387037691536,27.583479079455,27.9161498206013,3101541.17084241,0.0,1.0
2010-12-16,49.55,49.56,48.77,49.13,1816400,27.9387037691536,27.9443422562917,27.4989017723839,27.7018873093545,3221431.48600078,0.0,1.0
2010-12-17,49.34,49.53,49.14,49.48,3107500,27.8202955392541,27.9274267948775,27.7075257964926,27.8992343591871,5511230.09400319,0.0,1.0
2010-12-20,49.46,49.55,49.2,49.5,1304900,27.887957384911,27.9387037691536,27.7413567193211,27.9105113334633,2314273.2581383,0.0,1.0
2010-12-21,49.49,49.62,49.36,49.59,960800,27.9048728463252,27.9781731791201,27.8315725135302,27.9612577177059,1704003.17757627,0.0,1.0
2010-12-22,49.56,49.9,49.5001,49.52,1112200,27.9443422562917,28.1360508189862,27.9105677183346,27.9217883077394,1972514.91892208,0.0,1.0
2010-12-23,49.6,49.69,49.43,49.55,618300,27.966896204844,28.0176425890866,27.8710419234967,27.9387037691536,1096570.73760971,0.0,1.0
2010-12-27,49.65,49.81,49.38,49.46,673100,27.9950886405344,28.0853044347435,27.8428494878064,27.887957384911,1193759.92800436,0.0,1.0
2010-12-28,49.73,49.78,49.48,49.64,707000,28.0401965376389,28.0683889733293,27.8992343591871,27.9894501533963,1253882.43812076,0.0,1.0
2010-12-29,49.53,49.8,49.53,49.79,753600,27.9274267948775,28.0796659476054,27.9274267948775,28.0740274604674,1336528.72046365,0.0,1.0
2010-12-30,49.42,49.68,49.41,49.46,721800,27.8654034363587,28.0120041019486,27.8597649492206,27.887957384911,1280130.6136288,0.0,1.0
2010-12-31,49.57,49.79,49.38,49.38,992500,27.9499807434298,28.0740274604674,27.8428494878064,27.8428494878064,1760223.93187391,0.0,1.0
2011-01-03,49.55,49.7811,49.51,49.76,1189400,27.9387037691536,28.0690092069145,27.9161498206013,28.0571119990532,2109431.07765323,0.0,1.0
2011-01-04,49.7,49.9,49.23,49.55,1552700,28.0232810762247,28.1360508189862,27.7582721807353,27.9387037691536,2753752.84536083,0.0,1.0
2011-01-05,49.37,49.73,49.26,49.68,1424400,27.8372110006683,28.0401965376389,27.7751876421495,28.0120041019486,2526209.54011204,0.0,1.0
2011-01-06,49.32,49.42,48.97,49.35,1291100,27.8090185649779,27.8654034363587,27.6116715151454,27.8259340263922,2289798.60800243,0.0,1.0
2011-01-07,49.54,49.54,49.04,49.4,1385200,27.9330652820155,27.9330652820155,27.6511409251119,27.8541264620825,2456687.34552317,0.0,1.0
2011-01-10,49.23,49.42,48.8,49.29,1691100,27.7582721807353,27.8654034363587,27.5158172337981,27.7921031035637,2999208.75686848,0.0,1.0
2011-01-11,49.25,49.36,49.1,49.3,1337100,27.7695491550114,27.8315725135302,27.6849718479403,27.7977415907018,2371380.77512202,0.0,1.0
2011-01-12,49.56,49.8,49.366,49.42,1152800,27.9443422562917,28.0796659476054,27.8349556058131,27.8654034363587,2044520.04903198,0.0,1.0
2011-01-13,49.96,49.98,49.54,49.6,1645600,28.1698817418146,28.1811587160908,27.9330652820155,27.966896204844,2918513.35243497,0.0,1.0
2011-01-14,49.83,49.96,49.4,49.45,1520800,28.0965814090197,28.1698817418146,27.8541264620825,27.8823188977729,2697177.38598875,0.0,1.0
2011-01-18,50.11,50.12,49.76,49.87,1260000,28.2544590488857,28.2600975360238,28.0571119990532,28.119135357572,2234641.96892809,0.0,1.0
2011-01-19,50.35,50.38,50.07,50.13,1831900,28.3897827401995,28.4066982016137,28.2319051003334,28.2657360231619,3248921.12926933,0.0,1.0
2011-01-20,50.53,50.87,50.24,50.31,1810600,28.4912755086848,28.6829840713793,28.3277593816807,28.3672287916472,3211145.03884222,0.0,1.0
2011-01-21,49.87,50.68,49.81,50.68,2588100,28.119135357572,28.5758528157559,28.0853044347435,28.5758528157559,4590061.01570061,0.0,1.0
2011-01-24,50.55,50.6,49.79,49.79,2484100,28.502552482961,28.5307449186513,28.0740274604674,28.0740274604674,4405614.37699544,0.0,1.0
2011-01-25,50.65,50.7,50.335,50.56,1281300,28.5589373543417,28.5871297900321,28.3813250094924,28.508190970099,2272418.0593552,0.0,1.0
2011-01-26,50.5,50.68,50.21,50.46,1321800,28.4743600472706,28.5758528157559,28.3108439202665,28.4518060987183,2344245.83692789,0.0,1.0
2011-01-27,50.62,50.78,50.36,50.6,1169500,28.5420218929275,28.6322376871366,28.3954212273376,28.5307449186513,2074137.92274714,0.0,1.0
2011-01-28,50.07,50.79,50.0,50.73,1377100,28.2319051003334,28.6378761742747,28.1924356903669,28.6040452514463,2442321.79000863,0.0,1.0
2011-01-31,49.91,50.47,49.88,50.15,1422900,28.1416893061243,28.4574445858564,28.12477384471,28.277012997438,2523549.25205379,0.0,1.0
2011-02-01,50.11,50.24,49.72,50.14,1733400,28.2544590488857,28.3277593816807,28.0345580505009,28.2713745102999,3074228.88011107,0.0,1.0
2011-02-02,49.82,50.15,49.72,50.0,1450100,28.0909429218816,28.277012997438,28.0345580505009,28.1924356903669,2571789.14217668,0.0,1.0
2011-02-03,49.87,49.9,49.6,49.74,4360800,28.119135357572,28.1360508189862,27.966896204844,28.045835024777,7733989.44293777,0.0,1.0
2011-02-04,49.59,49.92,49.4,49.91,4813800,27.9612577177059,28.1473277932623,27.8541264620825,28.1416893061243,8537396.43652859,0.0,1.0
2011-02-07,49.89,49.89,49.59,49.65,4880900,28.1304123318481,28.1304123318481,27.9612577177059,27.9950886405344,8656399.98900088,0.0,1.0
2011-02-08,49.64,49.96,49.55,49.96,1862900,27.9894501533963,28.1698817418146,27.9387037691536,28.1698817418146,3303900.41580645,0.0,1.0
2011-02-09,49.94,49.98,49.47,49.53,1633500,28.1586047675385,28.1811587160908,27.893595872049,27.9274267948775,2897053.69543177,0.0,1.0
2011-02-10,50.09,50.1,49.72,49.78,1489900,28.2431820746096,28.2488205617477,28.0345580505009,28.0683889733293,2642375.45198885,0.0,1.0
2011-02-11,50.1,50.3,49.981,50.02,1965900,28.2488205617477,28.3615903045091,28.1817225648046,28.2037126646431,3486573.52913946,0.0,1.0
2011-02-14,49.34,49.59,49.16,49.59,1159200,28.1586047675385,28.3012811192183,28.055877794329,28.3012811192183,2031170.52397194,0.6,1.0
2011-02-15,49.53,49.65,49.25,49.31,1105700,28.2670387948152,28.3355234436215,28.1072412809337,28.1414836053369,1937426.88781554,0.0,1.0
2011-02-16,49.22,49.56,48.94,49.55,1731100,28.0901201187321,28.2841599570168,27.9303226048507,28.2784529029496,3033263.71122139,0.0,1.0
2011-02-17,48.9,49.27,48.8,49.07,2108500,27.9074943885819,28.1186553890681,27.85042384791,28.0045143077242,3694550.59506112,0.0,1.0
2011-02-18,49.02,49.15,48.71,48.92,1593300,27.9759790373883,28.0501707402618,27.7990603613052,27.9189084967163,2791808.13996247,0.0,1.0
2011-02-22,48.89,48.99,48.55,48.63,1587800,27.9017873345147,27.9588578751867,27.7077474962301,27.7534039287677,2782170.9437221,0.0,1.0
2011-02-23,49.21,49.385,48.66,48.89,2730500,28.084413064665,28.1842865108409,27.7705250909692,27.9017873345147,4784429.8789729,0.0,1.0
2011-02-24,48.85,49.18,48.67,49.13,1671100,27.8789591182459,28.0672919024634,27.7762321450364,28.0387566321274,2928130.66132636,0.0,1.0
2011-02-25,49.41,49.48,48.92,49.0,1480200,28.1985541460088,28.2385035244792,27.9189084967163,27.9645649292539,2593632.34091035,0.0,1.0
2011-02-28,49.98,50.22,49.45,49.62,2154500,28.5238562278389,28.6608255254516,28.2213823622776,28.3184022814199,3775152.59998064,0.0,1.0
2011-03-01,49.57,50.22,49.57,49.96,1717500,28.289867011084,28.6608255254516,28.289867011084,28.5124421197046,3009433.55324518,0.0,1.0
2011-03-02,49.58,49.78,49.345,49.69,1351300,28.2955740651512,28.409715146495,28.1614582945721,28.3583516598903,2367771.50538585,0.0,1.0
2011-03-03,49.91,50.12,49.71,49.79,1304300,28.4839068493686,28.6037549847797,28.3697657680247,28.4154222005622,2285417.28296808,0.0,1.0
2011-03-04,49.71,49.99,49.33,49.9,1122900,28.3697657680247,28.5295632819061,28.1528977134713,28.4781997953014,1967565.02878545,0.0,1.0
2011-03-07,49.84,50.25,49.71,49.79,1524700,28.4439574708982,28.6779466876532,28.3697657680247,28.4154222005622,2671606.01958249,0.0,1.0
2011-03-08,50.34,50.49,49.8,49.82,1335700,28.729310174258,28.8149159852659,28.4211292546294,28.4325433627638,2340436.91241315,0.0,1.0
2011-03-09,50.72,50.78,50.23,50.23,1356000,28.9461782288113,28.9804205532145,28.6665325795188,28.6665325795188,2376006.92762764,0.0,1.0
2011-03-10,50.19,50.61,50.08,50.49,1270000,28.64370436325,28.8834006340722,28.5809267685109,28.8149159852659,2225316.2227781,0.0,1.0
2011-03-11,50.27,50.39,49.99,50.15,795700,28.6893607957876,28.7578454445939,28.5295632819061,28.6208761469812,1394239.4633579,0.0,1.0
2011-03-14,49.88,50.02,49.58,50.02,2151500,28.466785687167,28.5466844441077,28.2955740651512,28.5466844441077,3769895.94748588,0.0,1.0
2011-03-15,49.73,50.06,49.19,49.41,2683000,28.3811798761591,28.5695126603765,28.0729989565306,28.1985541460088,4701199.547806,0.0,1.0
2011-03-16,49.1,49.8,48.86,49.73,2616900,28.0216354699258,28.4211292546294,27.8846661723131,28.3811798761591,4585377.97117165,0.0,1.0
2011-03-17,49.29,49.57,48.85,49.52,2158900,28.1300694972025,28.289867011084,27.8789591182459,28.261331740748,3782862.35697294,0.0,1.0
2011-03-18,49.51,49.96,49.43,49.74,2504900,28.2556246866808,28.5124421197046,28.2099682541432,28.3868869302263,4389129.6113676,0.0,1.0
2011-03-21,50.15,50.2,49.81,49.9,1233700,28.6208761469812,28.6494114173172,28.4268363086966,28.4781997953014,2161710.72759161,0.0,1.0
2011-03-22,49.79,50.24,49.79,50.18,1337900,28.4154222005622,28.672239633586,28.4154222005622,28.6379973091828,2344291.79090931,0.0,1.0
2011-03-23,49.71,49.86,49.36,49.84,1300700,28.3697657680247,28.4553715790326,28.1700188756729,28.4439574708982,2279109.29997438,0.0,1.0
2011-03-24,49.92,50.04,49.56,49.86,958100,28.4896139034358,28.5580985522421,28.2841599570168,28.4553715790326,1678799.58507377,0.0,1.0
2011-03-25,50.01,50.16,49.91,50.06,1120300,28.5409773900405,28.6265832010484,28.4839068493686,28.5695126603765,1963009.26329,0.0,1.0
2011-03-28,50.12,50.35,50.0,50.03,1393300,28.6037549847797,28.7350172283251,28.5352703359733,28.5523914981749,2441364.64031237,0.0,1.0
2011-03-29,50.62,50.68,49.97,50.08,1352600,28.8891076881394,28.9233500125426,28.5181491737717,28.5809267685109,2370049.38813358,0.0,1.0
2011-03-30,50.72,50.9,50.61,50.72,1559100,28.9461782288113,29.0489052020208,28.8834006340722,28.9461782288113,2731882.30152231,0.0,1.0
2011-03-31,50.72,50.89,50.56,50.67,1146100,28.9461782288113,29.0431981479537,28.8548653637362,28.9176429584754,2008216.47474487,0.0,1.0
2011-04-01,51.05,51.12,50.8515,50.98,1011900,29.1345110130288,29.1744603914991,29.021225989795,29.0945616345584,1773068.88647965,0.0,1.0
2011-04-04,51.02,51.06,50.76,51.03,937100,29.1173898508272,29.140218067096,28.9690064450801,29.1230969048944,1642003.01761051,0.0,1.0
2011-04-05,50.94,51.15,50.89,51.03,720000,29.0717334182896,29.1915815537007,29.0431981479537,29.1230969048944,1261596.59874034,0.0,1.0
2011-04-06,51.22,51.35,50.9,51.04,1264200,29.2315309321711,29.3057226350446,29.0489052020208,29.1288039589616,2215153.36128824,0.0,1.0
2011-04-07,50.94,51.14,50.51,50.99,1114800,29.0717334182896,29.1858744996335,28.8263300934003,29.1002686886256,1953372.06704962,0.0,1.0
2011-04-08,50.9,51.07,50.65,51.04,842200,29.0489052020208,29.1459251211632,28.906228850341,29.1288039589616,1475717.57702655,0.0,1.0
2011-04-11,50.22,50.87,50.06,50.82,2059300,28.6608255254516,29.0317840398193,28.5695126603765,29.0032487694833,3608341.49414719,0.0,1.0
2011-04-12,49.97,50.37,49.87,50.15,1411800,28.5181491737717,28.7464313364595,28.4610786330998,28.6208761469812,2473780.66403002,0.0,1.0
2011-04-13,50.1,50.4,50.02,50.16,1130100,28.5923408766453,28.7635524986611,28.5466844441077,28.6265832010484,1980180.99477285,0.0,1.0
2011-04-14,50.09,50.18,49.8,49.91,1142600,28.5866338225781,28.6379973091828,28.4211292546294,28.4839068493686,2002083.71350098,0.0,1.0
2011-04-15,50.71,50.89,50.15,50.23,1475300,28.9404711747442,29.0431981479537,28.6208761469812,28.6665325795188,2585046.47516891,0.0,1.0
2011-04-18,50.23,50.58,50.086,50.32,1523300,28.6665325795188,28.8662794718706,28.5843510009512,28.7178960661236,2669152.91508494,0.0,1.0
2011-04-19,50.15,50.34,49.905,50.27,1131700,28.6208761469812,28.729310174258,28.481053322335,28.6893607957876,1982984.54277006,0.0,1.0
2011-04-20,50.71,50.76,50.3,50.56,1214400,28.9404711747442,28.9690064450801,28.7064819579892,28.8548653637362,2127892.92987537,0.0,1.0
2011-04-21,50.68,50.81,50.46,50.71,786400,28.9233500125426,28.9975417154161,28.7977948230643,28.9404711747442,1377943.84062417,0.0,1.0
2011-04-25,50.69,50.83,50.55,50.67,796400,28.9290570666098,29.0089558235505,28.849158309669,28.9176429584754,1395466.01560667,0.0,1.0
2011-04-26,51.08,51.12,50.764,50.86,1200000,29.1516321752304,29.1744603914991,28.971289266707,29.0260769857521,2102660.99790056,0.0,1.0
2011-04-27,51.56,51.7,51.119,51.15,1375400,29.4255707704557,29.5054695273964,29.1738896860924,29.1915815537007,2409999.94709369,0.0,1.0
2011-04-28,51.96,52.0,51.51,51.58,1222400,29.6538529331435,29.6766811494123,29.3970355001197,29.4369848785901,2141910.66986137,0.0,1.0
2011-04-29,52.12,52.14,51.8,51.86,1183000,29.7451657982186,29.756579906353,29.5625400680684,29.5967823924715,2072873.3004303,0.0,1.0
2011-05-02,52.3,52.48,52.12,52.13,1022800,29.8478927714281,29.9506197446376,29.7451657982186,29.7508728522858,1792168.05721058,0.0,1.0
2011-05-03,52.8,52.96,52.1605,52.19,1858600,30.1332454747878,30.2245583398629,29.7682793671907,29.785115176689,3256671.44224832,0.0,1.0
2011-05-04,52.99,53.12,52.5,52.66,2071300,30.2416795020645,30.3158712049381,29.962033852772,30.0533467178471,3629368.1041262,0.0,1.0
2011-05-05,52.75,52.93,52.401,52.85,2045600,30.1047102044519,30.2074371776614,29.9055340175068,30.1617807451238,3584336.11442115,0.0,1.0
2011-05-06,53.1,53.34,52.86,53.03,1914700,30.3044570968037,30.4414263944164,30.167487799191,30.2645077183333,3354970.84390017,0.0,1.0
2011-05-09,53.09,53.18,52.77,53.12,1534900,30.2987500427365,30.3501135293412,30.1161243125863,30.3158712049381,2689478.63806464,0.0,1.0
2011-05-10,53.55,53.83,53.13,53.25,2062000,30.5612745298274,30.7210720437089,30.3215782590053,30.3900629078116,3613072.48139247,0.0,1.0
2011-05-11,53.69,53.73,53.21,53.61,2468000,30.6411732867682,30.6640015030369,30.3672346915428,30.5955168542306,4324472.78568215,0.0,1.0
2011-05-12,54.24,54.31,53.44,53.7,2111000,30.9550612604639,30.9950106389342,30.4984969350883,30.6468803408354,3698931.13880674,0.0,1.0
2011-05-13,54.12,54.36,53.8,54.27,1798200,30.8865766116575,31.0235459092702,30.7039508815073,30.9721824226655,3150837.505354,0.0,1.0
2011-05-16,53.35,53.92,53.28,53.51,1939400,30.7895566925152,31.1185172794831,30.7491580239402,30.8818965064009,3360457.28210021,0.6,1.0
2011-05-17,53.67,53.71,53.26,53.3,1751800,30.9742363202866,30.9973212737581,30.7376155472045,30.7607005006759,3035397.06444424,0.0,1.0
2011-05-18,53.63,53.73,53.22,53.73,1227400,30.9511513668152,31.0088637504938,30.7145305937331,31.0088637504938,2126753.25773425,0.0,1.0
2011-05-19,53.98,54.0,53.58,53.66,1397400,31.1531447096902,31.1646871864259,30.9222951749759,30.9684650819188,2421317.42085533,0.0,1.0
2011-05-20,53.91,54.21,53.75,53.89,1575800,31.1127460411152,31.2858831921509,31.0204062272295,31.1012035643795,2730436.51909534,0.0,1.0
2011-05-23,53.15,53.695,52.81,52.81,2065800,30.6741319251581,30.9886644162063,30.477909820651,30.477909820651,3579474.40103259,0.0,1.0
2011-05-24,52.75,53.13,52.55,53.06,2565200,30.4432823904438,30.6625894484224,30.3278576230867,30.6221907798474,4444799.94846007,0.0,1.0
2011-05-25,52.61,52.94,52.2317,52.59,1862500,30.3624850532938,30.5529359194331,30.1441591058378,30.3509425765581,3227210.3165472,0.0,1.0
2011-05-26,52.73,52.94,52.3,52.53,1464800,30.4317399137081,30.5529359194331,30.1835766638903,30.316315146351,2538103.44788099,0.0,1.0
2011-05-27,52.73,52.99,52.62,52.78,1113200,30.4317399137081,30.5817921112724,30.3682562916617,30.4605961055474,1928875.44933173,0.0,1.0
2011-05-31,53.06,53.1,52.71,53.01,1652900,30.6221907798474,30.6452757333188,30.4201974369724,30.5933345880081,2864030.03072261,0.0,1.0
2011-06-01,52.77,53.04,52.69,53.0,1977500,30.4548248671795,30.6106483031117,30.4086549602367,30.5875633496402,3426474.30924676,0.0,1.0
2011-06-02,52.68,52.78,52.24,52.78,1319600,30.4028837218688,30.4605961055474,30.1489492336831,30.4605961055474,2286510.99796815,0.0,1.0
2011-06-03,52.32,52.6,52.03,52.23,1344500,30.195119140626,30.356713814926,30.0277532279581,30.1431779953153,2329655.98421353,0.0,1.0
2011-06-06,52.15,52.41,51.91,52.18,1367800,30.0970080883724,30.2470602859367,29.9584983675439,30.114321803476,2370028.60186484,0.0,1.0
2011-06-07,52.3,52.63,52.14,52.19,2064400,30.1835766638903,30.3740275300295,30.0912368500046,30.1200930418439,3577048.57851277,0.0,1.0
2011-06-08,52.56,52.61,52.125,52.37,2152200,30.3336288614545,30.3624850532938,30.0825799924528,30.2239753324653,3729182.30511296,0.0,1.0
2011-06-09,52.31,52.65,52.25,52.57,1570700,30.1893479022581,30.3855700067653,30.154720472051,30.3394000998224,2721599.59420171,0.0,1.0
2011-06-10,51.83,52.33,51.77,52.24,2057000,29.912328460601,30.2008903789938,29.8777010303939,30.1489492336831,3564226.37376515,0.0,1.0
2011-06-13,52.09,52.32,51.67,51.96,1520900,30.0623806581653,30.195119140626,29.8199886467153,29.9873545593831,2635309.62171094,0.0,1.0
2011-06-14,52.21,52.46,51.9,52.46,1600400,30.1316355185796,30.275916477776,29.952727129176,30.275916477776,2773061.68622933,0.0,1.0
2011-06-15,52.05,52.41,51.81,52.06,2214900,30.0392957046939,30.2470602859367,29.9007859838653,30.0450669430617,3837824.49939349,0.0,1.0
2011-06-16,52.61,52.69,52.15,52.17,2399600,30.3624850532938,30.4086549602367,30.0970080883724,30.1085505651081,4157859.79897271,0.0,1.0
2011-06-17,52.78,53.22,52.72,52.81,2181700,30.4605961055474,30.7145305937331,30.4259686753403,30.477909820651,3780297.85106632,0.0,1.0
2011-06-20,53.01,53.07,52.35,52.63,1118800,30.5933345880081,30.6279620182152,30.2124328557296,30.3740275300295,1938578.73941101,0.0,1.0
2011-06-21,52.95,53.25,52.72,53.12,1514800,30.558707157801,30.7318443088367,30.4259686753403,30.6568182100545,2624739.96644601,0.0,1.0
2011-06-22,52.71,52.98,52.51,52.84,1801200,30.4201974369724,30.5760208729045,30.3047726696153,30.4952235357545,3120993.94478648,0.0,1.0
2011-06-23,52.24,52.39,51.84,52.32,1940200,30.1489492336831,30.235517809201,29.9180996989689,30.195119140626,3361843.46639725,0.0,1.0
2011-06-24,52.4,52.79,52.3,52.36,1437100,30.2412890475688,30.4663673439153,30.1835766638903,30.2182040940974,2490106.81659597,0.0,1.0
2011-06-27,52.69,52.8,52.53,52.53,853000,30.4086549602367,30.4721385822831,30.316315146351,30.316315146351,1478019.00671933,0.0,1.0
2011-06-28,52.93,52.98,52.58,52.76,855900,30.5471646810652,30.5760208729045,30.3451713381903,30.4490536288117,1483043.92479611,0.0,1.0
2011-06-29,53.1,53.2,52.75,52.93,1335900,30.6452757333188,30.7029881169974,30.4432823904438,30.5471646810652,2314754.50302035,0.0,1.0
2011-06-30,53.24,53.31,52.82,53.11,1223000,30.7260730704688,30.7664717390438,30.4836810590188,30.6510469716867,2119129.24410052,0.0,1.0
2011-07-01,54.06,54.12,53.27,53.27,1877800,31.199314616633,31.2339420468402,30.7433867855724,30.7433867855724,3253721.0912281,0.0,1.0
2011-07-05,53.69,53.98,53.6,53.9,1242100,30.9857787970223,31.1531447096902,30.9338376517116,31.1069748027473,2152224.39419237,0.0,1.0
2011-07-06,53.86,53.93,53.5,53.69,1022600,31.0838898492759,31.1242885178509,30.8761252680331,30.9857787970223,1771890.0776919,0.0,1.0
2011-07-07,54.04,54.13,53.76,54.11,1194500,31.1877721398973,31.239713285208,31.0261774655973,31.2281708084723,2069746.42851846,0.0,1.0
2011-07-08,53.56,53.87,53.2915,53.69,1655000,30.9107526982402,31.0896610876438,30.7557949480633,30.9857787970223,2867668.76450235,0.0,1.0
2011-07-11,53.28,53.35,52.86,53.14,1713900,30.7491580239402,30.7895566925152,30.5067660124902,30.6683606867902,2969726.58337195,0.0,1.0
2011-07-12,53.66,53.97,53.09,53.13,1659500,30.9684650819188,31.1473734713223,30.639504494951,30.6625894484224,2875466.05117319,0.0,1.0
2011-07-13,53.71,54.02,53.6,53.85,1810700,30.9973212737581,31.1762296631616,30.9338376517116,31.0781186109081,3137454.88331383,0.0,1.0
2011-07-14,53.2,53.8,53.12,53.74,1673900,30.7029881169974,31.0492624190688,30.6568182100545,31.0146349888616,2900417.36851992,0.0,1.0
2011-07-15,53.25,53.34,52.85,53.34,1639100,30.7318443088367,30.7837854541474,30.5009947741224,30.7837854541474,2840118.35159866,0.0,1.0
2011-07-18,52.53,53.1,52.45,53.08,1360800,30.316315146351,30.6452757333188,30.2701452394081,30.6337332565831,2357899.48926573,0.0,1.0
2011-07-19,53.13,53.18,52.33,52.6,1110900,30.6625894484224,30.6914456402617,30.2008903789938,30.356713814926,1924890.16947774,0.0,1.0
2011-07-20,53.33,53.55,52.95,53.17,795700,30.7780142157795,30.9049814598724,30.558707157801,30.6856744018938,1378733.55644382,0.0,1.0
2011-07-21,53.96,54.08,53.5,53.5,1371200,31.1416022329545,31.2108570933688,30.8761252680331,30.8761252680331,2375919.88512726,0.0,1.0
2011-07-22,53.58,53.95,53.54,53.89,1334300,30.9222951749759,31.1358309945866,30.8992102215045,31.1012035643795,2311982.13442627,0.0,1.0
2011-07-25,53.31,53.51,53.25,53.27,1424300,30.7664717390438,30.8818965064009,30.7318443088367,30.7433867855724,2467927.86784332,0.0,1.0
2011-07-26,53.25,53.375,52.98,53.31,1310800,30.7318443088367,30.8039847884349,30.5760208729045,30.7664717390438,2271262.9707007,0.0,1.0
2011-07-27,53.18,53.55,53.01,53.42,1824600,30.6914456402617,30.9049814598724,30.5933345880081,30.8299553610902,3161539.83547491,0.0,1.0
2011-07-28,52.97,53.34,52.89,53.1,1393200,30.5702496345367,30.7837854541474,30.5240797275938,30.6452757333188,2414039.95329587,0.0,1.0
2011-07-29,52.6,52.94,52.39,52.68,1686600,30.356713814926,30.5529359194331,30.235517809201,30.4028837218688,2922423.04423544,0.0,1.0
2011-08-01,52.75,53.21,52.56,53.15,2269300,30.4432823904438,30.7087593553652,30.3336288614545,30.6741319251581,3932085.03159225,0.0,1.0
2011-08-02,52.28,52.78,52.28,52.62,1722800,30.1720341871546,30.4605961055474,30.1720341871546,30.3682562916617,2985147.88367651,0.0,1.0
2011-08-03,52.64,52.91,52.17,52.45,3122700,30.3797987683974,30.5356222043295,30.1085505651081,30.2701452394081,5410797.1304601,0.0,1.0
2011-08-04,51.74,52.85,51.69,52.31,4291200,29.8603873152903,30.5009947741224,29.831531123451,30.1893479022581,7435492.56932475,0.0,1.0
2011-08-05,53.27,53.88,52.26,52.79,6137100,30.7433867855724,31.0954323260116,30.1604917104188,30.4663673439153,10633939.5617083,0.0,1.0
2011-08-08,50.41,53.27,50.25,51.93,6029400,29.0928126123654,30.7433867855724,29.0004727984797,29.9700408442796,10447324.5007193,0.0,1.0
2011-08-09,51.9,51.92,49.18,51.19,6076900,29.952727129176,29.9642696059117,28.382950293119,29.5429692050582,10529629.1933561,0.0,1.0
2011-08-10,52.07,53.52,51.58,52.07,5667900,30.0508381814296,30.8876677447688,29.7680475014046,30.0508381814296,9820942.47149415,0.0,1.0
2011-08-11,54.04,54.58,52.38,52.59,4969700,31.1877721398973,31.4994190117616,30.2297465708331,30.3509425765581,8611150.12625215,0.0,1.0
2011-08-12,53.73,54.87,53.48,54.41,3860500,31.0088637504938,31.6667849244294,30.8645827912974,31.401307959508,6689205.59840561,0.0,1.0
2011-08-15,54.79,54.83,53.55,53.56,3593500,31.966889319558,31.990227074126,31.2434189279491,31.2492533665911,6159118.67532072,0.6,1.0
2011-08-16,54.49,54.63,53.91,54.39,2867300,31.7918561602978,31.8735383012859,31.4534587190613,31.7335117738777,4914440.23312845,0.0,1.0
2011-08-17,54.5,55.21,54.41,54.6,2575900,31.7976905989398,32.2119357425223,31.7451806511617,31.8560349853598,4414992.01217716,0.0,1.0
2011-08-18,54.37,54.45,53.33,53.54,3964300,31.7218428965937,31.7685184057297,31.1150612778249,31.2375844893071,6794655.39573505,0.0,1.0
2011-08-19,54.36,54.78,53.88,54.04,3613000,31.7160084579517,31.961054880916,31.4359554031353,31.5293064214074,6192540.91385383,0.0,1.0
2011-08-22,54.56,55.11,54.35,55.0,3494700,31.8326972307918,32.1535913561022,31.7101740193097,32.0894125310401,5989779.3334196,0.0,1.0
2011-08-23,55.38,55.41,54.19,54.68,4109400,32.3111211994364,32.3286245153624,31.6168230010375,31.9027104944959,7043351.12964046,0.0,1.0
2011-08-24,56.9,56.96,55.26,55.38,3606500,33.1979558730215,33.2329625048736,32.2411079357323,32.3111211994364,6181400.16767613,0.0,1.0
2011-08-25,56.18,56.89,55.97,56.89,3440400,32.777876290797,33.1921214343795,32.6553530793148,33.1921214343795,5896711.25381199,0.0,1.0
2011-08-26,55.59,55.92,54.72,55.76,3530900,32.4336444109186,32.6261808861048,31.9260482490639,32.5328298678327,6051824.71982466,0.0,1.0
2011-08-29,56.33,56.51,55.9,56.1,2303900,32.8653928704271,32.9704127659832,32.6145120088208,32.7312007816609,3948794.63366395,0.0,1.0
2011-08-30,56.32,56.57,55.9799,56.27,2531500,32.8595584317851,33.0054193978353,32.6611291735704,32.8303862385751,4338892.14597868,0.0,1.0
2011-08-31,56.21,56.54,55.96,56.51,3181400,32.795379606723,32.9879160819093,32.6495186406728,32.9704127659832,5452795.36765419,0.0,1.0
2011-09-01,55.95,56.44,55.83,56.44,2458800,32.6436842020308,32.9295716954892,32.5736709383267,32.9295716954892,4214287.18488343,0.0,1.0
2011-09-02,56.07,56.25,55.36,55.43,3234500,32.7136974657349,32.818717361291,32.2994523221524,32.3402933926464,5543806.69412129,0.0,1.0
2011-09-06,55.78,55.85,54.63,55.04,3937300,32.5444987451167,32.5853398156108,31.8735383012859,32.1127502856082,6748378.45007382,0.0,1.0
2011-09-07,56.07,56.17,55.71,56.13,2362800,32.7136974657349,32.772041852155,32.5036576746227,32.748704097587,4049746.93364347,0.0,1.0
2011-09-08,56.05,56.6,55.866,56.08,4007100,32.7020285884509,33.0229227137613,32.594674917438,32.7195319043769,6868012.92441287,0.0,1.0
2011-09-09,55.12,55.85,54.865,55.85,2677900,32.1594257947442,32.5853398156108,32.010647609373,32.5853398156108,4589816.02911962,0.0,1.0
2011-09-12,55.78,55.78,54.8203,54.99,2421200,32.5444987451167,32.5444987451167,31.9845676686433,32.0835780923981,4149842.25314777,0.0,1.0
2011-09-13,56.28,56.37,55.47,55.88,2035800,32.8362206772171,32.8887306249951,32.3636311472145,32.6028431315368,3489281.70285736,0.0,1.0
2011-09-14,56.55,57.03,55.98,56.5,2433200,32.9937505205513,33.2738035753676,32.6611875179568,32.9645783273412,4170409.78455276,0.0,1.0
2011-09-15,57.08,57.21,56.79,57.11,3040000,33.3029757685776,33.3788234709237,33.1337770479594,33.3204790845037,5210441.28926534,0.0,1.0
2011-09-16,57.42,57.8,57.13,57.43,2766800,33.5013466824059,33.7230553508022,33.3321479617877,33.5071811210479,4742187.15761162,0.0,1.0
2011-09-19,57.25,57.41,56.65,56.85,1614600,33.4021612254918,33.4955122437639,33.0520949069713,33.1687836798115,2767361.35054204,0.0,1.0
2011-09-20,58.1,58.79,57.44,57.49,2079500,33.8980885100624,34.3006647763609,33.5130155596899,33.5421877528999,3564181.79639055,0.0,1.0
2011-09-21,57.26,58.16,57.19,57.59,2766400,33.4079956641338,33.9330951419144,33.3671545936397,33.60053213932,4741501.57323145,0.0,1.0
2011-09-22,56.9,57.145,56.03,56.19,3618100,33.1979558730215,33.3408996197507,32.6903597111669,32.783710729439,6201282.11470096,0.0,1.0
2011-09-23,56.74,57.01,56.42,56.83,2544800,33.1046048547494,33.2621346980836,32.9179028182052,33.1571148025275,4361687.82661922,0.0,1.0
2011-09-26,56.79,57.3178,56.42,57.24,2440900,33.1337770479594,33.4417187194846,32.9179028182052,33.3963267868498,4183607.28387098,0.0,1.0
2011-09-27,56.6,57.43,56.41,57.36,2619300,33.0229227137613,33.5071811210479,32.9120683795632,33.4663400505539,4489377.91742523,0.0,1.0
2011-09-28,56.11,56.93,56.0,56.61,2579500,32.7370352203029,33.2154591889475,32.6728563952409,33.0287571524033,4421162.27159867,0.0,1.0
2011-09-29,57.31,57.34,56.58,56.75,2581300,33.4371678573438,33.4546711732698,33.0112538364773,33.1104392933914,4424247.40130941,0.0,1.0
2011-09-30,57.02,57.74,57.0,57.06,1984900,33.2679691367256,33.6880487189501,33.2563002594416,33.2913068912936,3402041.09048117,0.0,1.0
2011-10-03,56.48,57.61,56.47,56.75,3024300,32.9529094500572,33.612201016604,32.9470750114152,33.1104392933914,5183532.1023438,0.0,1.0
2011-10-04,56.44,56.46,55.02,55.86,3792000,32.9295716954892,32.9412405727732,32.1010814083241,32.5911742542528,6499339.92397834,0.0,1.0
2011-10-05,55.15,56.57,54.72,56.44,4804700,32.1769291106702,33.0054193978353,31.9260482490639,32.9295716954892,8235068.17846487,0.0,1.0
2011-10-06,56.16,56.16,55.08,55.14,2068600,32.766207413513,32.766207413513,32.1360880401762,32.1710946720282,3545499.62203101,0.0,1.0
2011-10-07,56.11,56.7718,55.93,56.38,1933100,32.7370352203029,33.123158369631,32.6320153247468,32.8945650636371,3313257.91324962,0.0,1.0
2011-10-10,57.22,57.22,56.42,56.48,1740400,33.3846579095658,33.3846579095658,32.9179028182052,32.9529094500572,2982977.6381044,0.0,1.0
2011-10-11,56.76,57.17,56.41,57.13,1452100,33.1162737320334,33.3554857163557,32.9120683795632,33.3321479617877,2488842.69609941,0.0,1.0
2011-10-12,56.6,56.88,56.37,56.82,1606100,33.0229227137613,33.1862869957375,32.8887306249951,33.1512803638855,2752792.68246351,0.0,1.0
2011-10-13,56.66,56.85,56.13,56.5,1187600,33.0579293456133,33.1687836798115,32.748704097587,32.9645783273412,2035500.02471432,0.0,1.0
2011-10-14,57.55,57.6,56.8,56.92,1827500,33.577194384752,33.606366577962,33.1396114866014,33.2096247503055,3132263.63688566,0.0,1.0
2011-10-17,57.97,58.13,57.47,57.55,2067500,33.8222408077163,33.9155918259884,33.5305188756159,33.577194384752,3543614.26498555,0.0,1.0
2011-10-18,58.02,58.35,57.42,57.81,1933800,33.8514130009263,34.0439494761126,33.5013466824059,33.7288897894442,3314457.68591491,0.0,1.0
2011-10-19,57.92,58.85,57.77,57.99,2120100,33.7930686145063,34.3356714082129,33.7055520348762,33.8339096850003,3633768.61097744,0.0,1.0
2011-10-20,58.49,58.58,57.9,58.115,2329500,34.1256316171007,34.1781415648787,33.7813997372222,33.9068401680254,3992672.0339946,0.0,1.0
2011-10-21,59.76,59.77,58.84,58.99,2310400,34.8666053246356,34.8724397632776,34.3298369695709,34.417353549201,3959935.37984166,0.0,1.0
2011-10-24,59.25,59.84,59.1,59.5,1922700,34.5690489538932,34.9132808337717,34.4815323742631,34.7149099199434,3295432.71936529,0.0,1.0
2011-10-25,58.18,59.41,58.13,59.29,2466600,33.9447640191985,34.6623999721653,33.9155918259884,34.5923867084613,4227656.08029666,0.0,1.0
2011-10-26,58.82,59.02,58.57,58.9,2115700,34.3181680922869,34.4348568651271,34.1723071262367,34.364843601423,3626227.18279562,0.0,1.0
2011-10-27,59.64,59.89,59.15,59.61,2370300,34.7965920609315,34.9424530269817,34.5107045674732,34.7790887450055,4062601.64077159,0.0,1.0
2011-10-28,58.04,59.02,57.71,58.92,3686200,33.8630818782104,34.4348568651271,33.6705454030241,34.376512478707,6318002.85542429,0.0,1.0
2011-10-31,57.87,58.5,57.85,57.98,2085000,33.7638964212962,34.1314660557427,33.7522275440122,33.8280752463583,3573608.58161784,0.0,1.0
2011-11-01,57.05,57.67,56.695,57.15,2997200,33.2854724526516,33.6472076484561,33.0783498808604,33.3438168390717,5137083.76058753,0.0,1.0
2011-11-02,58.02,58.5199,57.79,57.8,1721400,33.8514130009263,34.1430765886403,33.7172209121602,33.7230553508022,2950412.3800465,0.0,1.0
2011-11-03,58.75,58.9,58.1329,58.38,1840800,34.2773270217929,34.364843601423,33.9172838131946,34.0614527920386,3155059.31752619,0.0,1.0
2011-11-04,58.56,58.75,57.31,57.34,1350900,34.1664726875947,34.2773270217929,33.4371678573438,33.4546711732698,2315389.84791729,0.0,1.0
2011-11-07,59.07,59.09,58.37,58.78,1293200,34.4640290583371,34.4756979356211,34.0556183533966,34.2948303377189,2216494.30107827,0.0,1.0
2011-11-08,59.35,59.37,58.7001,59.16,1681600,34.6273933403133,34.6390622175973,34.2482131729693,34.5165390061152,2882196.73421993,0.0,1.0
2011-11-09,58.22,59.33,58.085,58.81,2727200,33.9681017737665,34.6157244630293,33.8893368520994,34.3123336536449,4674314.30397514,0.0,1.0
2011-11-10,58.88,58.99,58.2646,58.64,1660000,34.353174724139,34.417353549201,33.9941233701098,34.2131481967308,2845175.17769094,0.0,1.0
2011-11-11,59.64,59.73,59.28,59.32,1733600,34.7965920609315,34.8491020087096,34.5865522698193,34.6098900243873,2971322.70364158,0.0,1.0
2011-11-14,58.37,59.12,58.18,58.81,1393600,34.405684671917,34.8477655954041,34.293690837967,34.6650388136961,2364273.01987092,0.6,1.0
2011-11-15,58.75,58.89,58.15,58.25,1469100,34.6296723398171,34.7121941122014,34.2760076010275,34.3349517241591,2492360.42874022,0.0,1.0
2011-11-16,57.97,58.64,57.87,58.29,2041000,34.1699081793906,34.5648338043724,34.110964056259,34.3585293734117,3462601.34440051,0.0,1.0
2011-11-17,57.8,58.33,57.335,57.94,1697200,34.0697031700669,34.3821070226644,33.7956129975049,34.1522249424511,2879337.09050296,0.0,1.0
2011-11-18,58.14,58.34,57.95,58.02,1304500,34.2701131887143,34.3880014349775,34.1581193547643,34.1993802409564,2213112.91218544,0.0,1.0
2011-11-21,57.49,57.87,57.0,57.8,1383200,33.8869763883589,34.110964056259,33.5981501850141,34.0697031700669,2346629.19136442,0.0,1.0
2011-11-22,56.9,57.65,56.59,57.54,1396200,33.5392060618825,33.9812869853695,33.3564792801745,33.9164484499247,2368683.97699754,0.0,1.0
2011-11-23,56.45,56.84,56.07,56.61,1851200,33.2739575077902,33.5038395880035,33.0499698398901,33.3682681048008,3140601.4741569,0.0,1.0
2011-11-25,57.16,57.38,56.5,56.52,1060500,33.6924607820246,33.8221378529142,33.303429569356,33.3152183939824,1799161.55107141,0.0,1.0
2011-11-28,57.23,58.18,57.0,57.88,1876800,33.7337216682167,34.293690837967,33.5981501850141,34.1168584685722,3184032.43663444,0.0,1.0
2011-11-29,57.97,58.11,57.4,57.45,1410900,34.1699081793906,34.2524299517749,33.8339266775405,33.8633987391063,2393622.8499827,0.0,1.0
2011-11-30,59.42,59.47,58.71,58.75,2228700,35.0245979647989,35.0540700263647,34.6060946905645,34.6296723398171,3781038.51850339,0.0,1.0
2011-12-01,59.51,59.795,59.1225,59.31,1432900,35.0776476756173,35.2456384265424,34.8492391984823,34.9597594293541,2430946.33336183,0.0,1.0
2011-12-02,58.61,59.8,58.55,59.72,1973500,34.5471505674329,35.248585632699,34.5117840935539,35.2014303341937,3348086.11130544,0.0,1.0
2011-12-05,58.9,59.46,58.66,59.15,1443600,34.7180885245145,35.0481756140515,34.5766226289987,34.8654488323435,2449099.11845986,0.0,1.0
2011-12-06,59.01,59.25,58.84,59.04,1477800,34.7829270599593,34.9243929554751,34.6827220506356,34.8006102968988,2507120.1698947,0.0,1.0
2011-12-07,58.71,59.08,58.59,58.97,1769500,34.6060946905645,34.8241879461514,34.5353617428066,34.7593494107066,3001995.62906257,0.0,1.0
2011-12-08,58.37,58.96,58.26,58.74,1798700,34.405684671917,34.7534549983935,34.3408461364723,34.623777927504,3051534.07063851,0.0,1.0
2011-12-09,59.24,59.3,58.66,58.67,1679900,34.918498543162,34.9538650170409,34.5766226289987,34.5825170413118,2849987.26039119,0.0,1.0
2011-12-12,58.82,59.24,58.45,59.18,1448900,34.6709332260092,34.918498543162,34.4528399704223,34.883132069283,2458090.68491029,0.0,1.0
2011-12-13,59.14,59.63,58.8,58.89,1567900,34.8595544200304,35.1483806233752,34.6591444013829,34.7121941122014,2659976.79955196,0.0,1.0
2011-12-14,58.8,59.36,58.75,59.25,1361600,34.6591444013829,34.9892314909199,34.6296723398171,34.9243929554751,2309984.316774,0.0,1.0
2011-12-15,59.77,59.93,59.19,59.28,2349500,35.2309023957595,35.32521299277,34.8890264815962,34.9420761924146,3985978.37269427,0.0,1.0
2011-12-16,59.78,60.15,59.445,59.89,2850600,35.2367968080726,35.4548900636596,35.0393339955818,35.3016353435174,4836105.53275263,0.0,1.0
2011-12-19,59.6,60.08,59.37,59.81,1607300,35.1306973864358,35.4136291774674,34.9951259032331,35.2544800450121,2726819.76524005,0.0,1.0
2011-12-20,60.8,60.87,59.5,59.92,2140400,35.838026864015,35.8792877502071,35.0717532633041,35.3193185804569,3631235.62839532,0.0,1.0
2011-12-21,61.74,61.88,60.77,60.8,2444500,36.3921016214521,36.4746233938363,35.8203436270755,35.838026864015,4147147.96001325,0.0,1.0
2011-12-22,61.62,61.76,61.28,61.65,1427200,36.3213686736941,36.4038904460784,36.1209586550467,36.3390519106336,2421276.15812269,0.0,1.0
2011-12-23,61.98,62.19,61.6909,61.8,1110600,36.5335675169679,36.6573501755443,36.3631600569945,36.427468095331,1884157.30185753,0.0,1.0
2011-12-27,62.5,62.545,61.84,61.98,852100,36.8400769572523,36.8666018126615,36.4510457445837,36.5335675169679,1445606.37215271,0.0,1.0
2011-12-28,62.19,62.55,62.14,62.5,879400,36.6573501755443,36.8695490188181,36.6278781139785,36.8400769572523,1491921.42198227,0.0,1.0
2011-12-29,62.59,62.67,62.19,62.19,935900,36.8931266680707,36.940281966576,36.6573501755443,36.6573501755443,1587774.91338777,0.0,1.0
2011-12-30,62.03,62.7354,62.01,62.67,1189400,36.5630395785337,36.9788314231041,36.5512507539074,36.940281966576,2017843.2332337,0.0,1.0
2012-01-03,60.65,62.26,60.48,62.1,2927000,35.7496106793176,36.6986110617364,35.6494056699939,36.6043004647258,4965719.81139652,0.0,1.0
2012-01-04,59.9,60.86,59.82,60.58,2735900,35.3075297558306,35.873393337894,35.2603744573253,35.7083497931255,4641514.46258959,0.0,1.0
2012-01-05,59.74,60.19,59.02,59.34,3182700,35.21321915882,35.4784677129122,34.7888214722725,34.9774426662936,5399520.47958036,0.0,1.0
2012-01-06,59.1,59.95,58.95,59.8,2693600,34.8359767707777,35.3370018173964,34.7475605860803,35.248585632699,4569751.58318336,0.0,1.0
2012-01-09,59.27,59.41,59.08,59.32,1310700,34.9361817801015,35.0187035524857,34.8241879461514,34.9656538416673,2223631.34841046,0.0,1.0
2012-01-10,59.34,59.79,58.81,58.87,2063600,34.9774426662936,35.2426912203858,34.6650388136961,34.700405287575,3500942.74096271,0.0,1.0
2012-01-11,59.18,59.5,58.96,59.1,1872900,34.883132069283,35.0717532633041,34.7534549983935,34.8359767707777,3177416.0009445,0.0,1.0
2012-01-12,58.98,59.37,58.9,59.37,1687700,34.7652438230198,34.9951259032331,34.7180885245145,34.9951259032331,2863220.13177107,0.0,1.0
2012-01-13,59.18,59.22,58.34,58.69,1760800,34.883132069283,34.9067097185357,34.3880014349775,34.5943058659382,2987235.8879081,0.0,1.0
2012-01-17,59.34,59.91,59.22,59.55,1749800,34.9774426662936,35.3134241681437,34.9067097185357,35.10122532487,2968574.14621853,0.0,1.0
2012-01-18,59.28,59.49,59.05,59.34,1407300,34.9420761924146,35.065858850991,34.8065047092119,34.9774426662936,2387515.37088429,0.0,1.0
2012-01-19,58.74,59.34,58.58,59.24,2217500,34.623777927504,34.9774426662936,34.5294673304934,34.918498543162,3762037.47241946,0.0,1.0
2012-01-20,58.76,58.99,58.32,58.71,1812000,34.6355667521303,34.771138235333,34.3762126103512,34.6060946905645,3074097.81286317,0.0,1.0
2012-01-23,58.62,58.98,58.55,58.75,1672600,34.553044979746,34.7652438230198,34.5117840935539,34.6296723398171,2837602.64999721,0.0,1.0
2012-01-24,58.38,58.58,58.15,58.52,1294200,34.4115790842302,34.5294673304934,34.2760076010275,34.4941008566144,2195638.73587611,0.0,1.0
2012-01-25,59.37,59.47,57.59,58.17,3038000,34.9951259032331,35.0540700263647,33.9459205114905,34.2877964256538,5154033.75026396,0.0,1.0
2012-01-26,59.77,59.8,59.34,59.34,2422500,35.2309023957595,35.248585632699,34.9774426662936,34.9774426662936,4109824.47663412,0.0,1.0
2012-01-27,58.89,59.9,58.79,59.9,1516000,34.7121941122014,35.3075297558306,34.6532499890698,35.3075297558306,2571927.30921664,0.0,1.0
2012-01-30,58.64,58.74,58.28,58.71,6204500,34.5648338043724,34.623777927504,34.3526349610986,34.6060946905645,10526070.5739015,0.0,1.0
2012-01-31,58.96,59.15,58.67,58.88,1638500,34.7534549983935,34.8654488323435,34.5825170413118,34.7062996998882,2779751.25075955,0.0,1.0
2012-02-01,59.01,59.39,58.92,59.09,1573400,34.7829270599593,35.0069147278594,34.7298773491408,34.8300823584646,2669307.67039675,0.0,1.0
2012-02-02,58.87,59.16,58.67,59.07,1326400,34.700405287575,34.8713432446567,34.5825170413118,34.8182935338383,2250266.74336739,0.0,1.0
2012-02-03,58.82,59.3395,58.51,59.13,1619400,34.6709332260092,34.9771479456779,34.4882064443013,34.8536600077172,2747347.68109858,0.0,1.0
2012-02-06,58.8,58.96,58.58,58.7,1079100,34.6591444013829,34.7534549983935,34.5294673304934,34.6002002782513,1830716.85974649,0.0,1.0
2012-02-07,59.13,59.31,58.55,58.71,1353600,34.8536600077172,34.9597594293541,34.5117840935539,34.6060946905645,2296412.14099977,0.0,1.0
2012-02-08,59.39,59.445,58.84,59.27,1872400,35.0069147278594,35.0393339955818,34.6827220506356,34.9361817801015,3176567.73995861,0.0,1.0
2012-02-09,59.47,59.51,59.16,59.3,5823300,35.0540700263647,35.0776476756173,34.8713432446567,34.9538650170409,9879356.39825942,0.0,1.0
2012-02-10,59.13,59.44,59.0,59.33,1920300,34.8536600077172,35.0363867894252,34.7770326476461,34.9715482539804,3257831.14240681,0.0,1.0
2012-02-13,57.91,58.81,57.87,58.77,1965800,34.4911536504578,35.0271929922885,34.4673296797098,35.0033690215405,3300541.32586223,0.605,1.0
2012-02-14,57.97,58.125,57.63,57.89,2244500,34.5268896065799,34.6192074932285,34.3243858552216,34.4792416650838,3768473.39805564,0.0,1.0
2012-02-15,57.65,58.01,57.4601,57.92,1707500,34.3362978405957,34.5507135773279,34.2231935394694,34.4971096431449,2866860.47100913,0.0,1.0
2012-02-16,57.9,58.3,57.69,57.69,1576100,34.4851976577708,34.7234373652511,34.3601218113437,34.3601218113437,2646242.3357877,0.0,1.0
2012-02-17,57.87,58.18,57.85,58.09,1678700,34.4673296797098,34.651965453007,34.4554176943358,34.598361518824,2818505.81123457,0.0,1.0
2012-02-21,57.86,58.15,57.77,57.97,1326900,34.4613736870228,34.634097474946,34.4077697528397,34.5268896065799,2227840.21023837,0.0,1.0
2012-02-22,57.86,58.14,57.71,57.75,1568600,34.4613736870228,34.628141482259,34.3720337967177,34.3958577674657,2633649.97647141,0.0,1.0
2012-02-23,57.96,58.09,57.7,57.85,1891500,34.5209336138929,34.598361518824,34.3660778040307,34.4554176943358,3175793.01956883,0.0,1.0
2012-02-24,58.84,58.86,57.97,58.01,2395500,35.0450609703495,35.0569729557235,34.5268896065799,34.5507135773279,4021999.56562365,0.0,1.0
2012-02-27,58.43,58.95,58.28,58.57,1528700,34.8008652701822,35.1105768899066,34.7115253798771,34.8842491678003,2566658.62490874,0.0,1.0
2012-02-28,58.11,58.64,58.03,58.44,1377900,34.610273504198,34.9259411166094,34.5626255627019,34.8068212628692,2313468.25358916,0.0,1.0
2012-02-29,58.1,58.48,57.8,58.16,2060400,34.604317511511,34.8306452336172,34.4256377309008,34.640053467633,3459372.95137172,0.0,1.0
2012-03-01,58.29,58.5,57.97,58.05,1381800,34.7174813725641,34.8425572189913,34.5268896065799,34.5745375480759,2320016.28043363,0.0,1.0
2012-03-02,58.31,58.5,57.98,58.29,877400,34.7293933579381,34.8425572189913,34.5328455992669,34.7174813725641,1473138.14188194,0.0,1.0
2012-03-05,58.39,58.5,57.892,58.15,1160500,34.7770412994342,34.8425572189913,34.4804328636212,34.634097474946,1948457.73154091,0.0,1.0
2012-03-06,58.35,58.385,57.807,58.06,1614500,34.7532173286862,34.7740633030907,34.4298069257817,34.580493540763,2710715.21548711,0.0,1.0
2012-03-07,58.15,58.328,57.9,58.3,2738500,34.634097474946,34.7401141447747,34.4851976577708,34.7234373652511,4597890.13168874,0.0,1.0
2012-03-08,58.32,58.425,58.08,58.21,983900,34.7353493506251,34.7978872738387,34.592405526137,34.6698334310681,1651949.64417329,0.0,1.0
2012-03-09,58.39,58.47,58.06,58.47,965800,34.7770412994342,34.8246892409302,34.580493540763,34.8246892409302,1621560.08368997,0.0,1.0
2012-03-12,59.21,59.27,58.38,58.47,1487000,35.2654326997688,35.3011686558908,34.7710853067472,34.8246892409302,2496645.10711015,0.0,1.0
2012-03-13,59.4,59.465,59.0,59.3,1230200,35.3785965608219,35.4173105132874,35.1403568533416,35.3190366339518,2065482.72412031,0.0,1.0
2012-03-14,58.59,59.5,58.49,59.39,1589800,34.8961611531743,35.438156487692,34.8366012263043,35.3726405681349,2669244.37880546,0.0,1.0
2012-03-15,58.08,58.85,57.93,58.78,2303600,34.592405526137,35.0510169630365,34.5030656358319,35.0093250142275,3867701.18946801,0.0,1.0
2012-03-16,57.62,58.06,57.41,58.06,2883600,34.3184298625346,34.580493540763,34.1933540161075,34.580493540763,4841510.30992793,0.0,1.0
2012-03-19,57.42,57.9,57.35,57.54,1411700,34.1993100087945,34.4851976577708,34.1576180599855,34.2707819210386,2370217.81957458,0.0,1.0
2012-03-20,57.54,57.69,57.25,57.25,1338400,34.2707819210386,34.3601218113437,34.0980581331154,34.0980581331154,2247148.49452335,0.0,1.0
2012-03-21,57.32,57.66,57.21,57.47,933200,34.1397500819244,34.3422538332827,34.0742341623674,34.2290899722295,1566825.29519515,0.0,1.0
2012-03-22,57.26,57.43,56.99,57.17,1486200,34.1040141258024,34.2052660014815,33.9432023232532,34.0504101916193,2495301.92211641,0.0,1.0
2012-03-23,57.13,57.29,57.01,57.12,1299200,34.0265862208713,34.1218821038634,33.9551143086272,34.0206302281843,2181332.4298302,0.0,1.0
2012-03-26,57.58,57.7,57.24,57.26,1213400,34.2946058917866,34.3660778040307,34.0921021404284,34.1040141258024,2037275.83925182,0.0,1.0
2012-03-27,57.81,57.83,57.37,57.56,1427100,34.4315937235878,34.4435057089618,34.1695300453595,34.2826939064126,2396074.13070403,0.0,1.0
2012-03-28,57.65,57.99,57.4,57.73,1676800,34.3362978405957,34.5388015919539,34.1873980234205,34.3839457820917,2815315.74687444,0.0,1.0
2012-03-29,58.0,58.1228,57.32,57.41,2005300,34.5447575846409,34.6178971748374,34.1397500819244,34.1933540161075,3366861.08492803,0.0,1.0
2012-03-30,58.42,58.44,58.02,58.27,1586000,34.7949092774952,34.8068212628692,34.5566695700149,34.7055693871901,2662864.25008521,0.0,1.0
2012-04-02,58.55,58.745,58.1,58.26,1750600,34.8723371824263,34.9884790398229,34.604317511511,34.6996133945031,2939224.56254676,0.0,1.0
2012-04-03,58.75,58.76,58.345,58.61,1910100,34.9914570361664,34.9974130288534,34.7502393323427,34.9080731385483,3207022.07067324,0.0,1.0
2012-04-04,58.65,58.77,58.34,58.47,1605700,34.9318971092964,35.0033690215405,34.7472613359992,34.8246892409302,2695940.180556,0.0,1.0
2012-04-05,58.18,58.47,57.83,58.45,1310700,34.651965453007,34.8246892409302,34.4435057089618,34.8127772555562,2200640.71411518,0.0,1.0
2012-04-09,57.76,57.95,57.64,57.64,1448100,34.4018137601527,34.5149776212059,34.3303418479087,34.3303418479087,2431332.73678965,0.0,1.0
2012-04-10,57.14,57.64,57.01,57.51,1855100,34.0325422135583,34.3303418479087,33.9551143086272,34.2529139429776,3114678.10235376,0.0,1.0
2012-04-11,57.39,57.57,57.14,57.44,1536300,34.1814420307335,34.2886498990996,34.0325422135583,34.2112219941685,2579418.88234924,0.0,1.0
2012-04-12,57.87,57.992,57.3101,57.59,1968600,34.4673296797098,34.5399927904913,34.1338536491643,34.3005618844736,3305242.47334031,0.0,1.0
2012-04-13,57.75,58.41,57.71,57.86,1651400,34.3958577674657,34.7889532848082,34.3720337967177,34.4613736870228,2772669.62332327,0.0,1.0
2012-04-16,58.22,58.46,57.79,57.91,1326000,34.6757894237551,34.8187332482432,34.4196817382138,34.4911536504578,2226329.12712041,0.0,1.0
2012-04-17,58.22,58.56,57.75,58.45,1579000,34.6757894237551,34.8782931751133,34.3958577674657,34.8127772555562,2651111.38139,0.0,1.0
2012-04-18,58.01,58.28,57.81,58.09,1611200,34.5507135773279,34.7115253798771,34.4315937235878,34.598361518824,2705174.57738795,0.0,1.0
2012-04-19,57.9,58.07,57.65,58.07,1672800,34.4851976577708,34.58644953345,34.3362978405957,34.58644953345,2808599.82190576,0.0,1.0
2012-04-20,58.61,58.65,57.82,57.96,1872100,34.9080731385483,34.9318971092964,34.4375497162748,34.5209336138929,3143220.78347069,0.0,1.0
2012-04-23,58.33,58.43,58.17,58.41,1253100,34.7413053433121,34.8008652701822,34.64600946032,34.7889532848082,2103931.39456606,0.0,1.0
2012-04-24,58.73,58.787,58.3,58.35,968300,34.9795450507924,35.0134942091084,34.7234373652511,34.7532173286862,1625757.5367954,0.0,1.0
2012-04-25,59.02,59.07,58.65,58.96,1335300,35.1522688387156,35.1820488021507,34.9318971092964,35.1165328825936,2241943.65267262,0.0,1.0
2012-04-26,59.29,59.34,58.7614,59.01,1107100,35.3130806412648,35.3428606046999,34.9982468678296,35.1463128460286,1858800.13320891,0.0,1.0
2012-04-27,59.31,59.4,59.0,59.34,1160600,35.3249926266388,35.3785965608219,35.1403568533416,35.3428606046999,1948625.62966513,0.0,1.0
2012-04-30,59.45,59.5,58.971,59.23,4578400,35.4083765242569,35.438156487692,35.1230844745493,35.2773446851428,7687047.71916148,0.0,1.0
2012-05-01,59.66,59.79,59.18,59.36,964900,35.5334523706841,35.6108802756152,35.2475647217077,35.3547725900739,1620049.00057201,0.0,1.0
2012-05-02,59.31,59.64,59.24,59.59,1268700,35.3249926266388,35.5215403853101,35.2833006778298,35.491760421875,2130123.50194395,0.0,1.0
2012-05-03,59.16,59.73,59.16,59.41,1195500,35.2356527363337,35.5751443194931,35.2356527363337,35.3845525535089,2007222.07501694,0.0,1.0
2012-05-04,59.38,59.7,59.0,59.0,1241300,35.3666845754479,35.5572763414321,35.1403568533416,35.1403568533416,2084119.41590843,0.0,1.0
2012-05-07,59.14,59.321,58.89,59.15,1108900,35.2237407509597,35.3315442185945,35.0748409337845,35.2296967436467,1861822.29944482,0.0,1.0
2012-05-08,59.7,59.75,58.99,59.0,1235400,35.5572763414321,35.5870563048671,35.1344008606546,35.1403568533416,2074213.42657961,0.0,1.0
2012-05-09,59.47,59.769,59.25,59.32,1355500,35.420288509631,35.5983726909725,35.2892566705168,35.3309486193258,2275859.0737645,0.0,1.0
2012-05-10,60.02,60.19,59.61,59.75,1288900,35.7478681074163,35.8491199830955,35.503672407249,35.5870563048671,2164038.92303583,0.0,1.0
2012-05-11,59.81,60.25,59.68,59.9,1187600,35.6227922609892,35.8848559392175,35.5453643560581,35.6763961951723,1993958.12320378,0.0,1.0
2012-05-14,59.02,59.23,58.658,58.82,1028600,35.5126063962796,35.6389643654971,35.2947893255331,35.3922654732152,1709476.66647075,0.605,1.0
2012-05-15,58.75,59.09,58.5501,58.95,1061500,35.3501461501427,35.5547257193521,35.2298653975399,35.4704870732071,1764154.65823324,0.0,1.0
2012-05-16,58.83,58.96,58.4301,58.72,1110600,35.3982825193685,35.4765041193603,35.1576608437014,35.3320950116831,1845756.15961736,0.0,1.0
2012-05-17,58.56,58.96,58.39,58.8,1018800,35.2358222732316,35.4765041193603,35.133532488627,35.3802313809088,1693189.6050947,0.0,1.0
2012-05-18,58.67,59.01,58.52,58.78,1467400,35.302009780917,35.5065893501263,35.2117540886188,35.3681972886024,2438738.14930895,0.0,1.0
2012-05-21,58.81,59.33,58.35,58.76,1164800,35.386248427062,35.6991348270292,35.1094643040141,35.3561631962959,1935833.5806972,0.0,1.0
2012-05-22,59.03,59.17,58.79,58.87,1356600,35.5186234424328,35.6028620885778,35.3742143347556,35.4223507039813,2254594.63905719,0.0,1.0
2012-05-23,59.23,59.52,58.98,59.0,1939200,35.6389643654971,35.8134587039403,35.4885382116667,35.5005723039731,3222843.81841346,0.0,1.0
2012-05-24,59.59,59.82,59.24,59.38,1059500,35.8555780270129,35.9939700885368,35.6449814116503,35.7292200577953,1760830.76815649,0.0,1.0
2012-05-25,59.61,59.99,59.51,59.68,980100,35.8676121193193,36.0962598731415,35.8074416577871,35.9097314423918,1628872.33210965,0.0,1.0
2012-05-29,59.96,59.96,59.66,59.85,957900,36.0782087346818,36.0782087346818,35.8976973500854,36.0120212269965,1591977.15225777,0.0,1.0
2012-05-30,60.1,60.65,59.74,59.76,1608600,36.1624473808269,36.4933849192537,35.9458337193111,35.9578678116175,2673404.78872725,0.0,1.0
2012-05-31,60.36,60.63,60.05,60.15,1721800,36.3188905808105,36.4813508269473,36.1323621500608,36.1925326115929,2861536.96707111,0.0,1.0
2012-06-01,60.29,60.78,59.97,59.97,1918600,36.276771257738,36.5716065192455,36.0842257808351,36.0842257808351,3188607.75062297,0.0,1.0
2012-06-04,60.7,60.735,60.17,60.34,1290900,36.5234701500198,36.5445298115561,36.2045667038994,36.306856488504,2145404.85003607,0.0,1.0
2012-06-05,60.55,60.98,60.47,60.56,1359700,36.4332144577216,36.6919474423099,36.3850780884958,36.4392315038748,2259746.66867615,0.0,1.0
2012-06-06,61.27,61.27,60.59,60.8,1240700,36.8664417807531,36.8664417807531,36.4572826423344,36.583640611552,2061975.20910973,0.0,1.0
2012-06-07,61.67,61.84,61.43,61.58,2939900,37.1071236268817,37.2094134114864,36.9627145192046,37.0529702115028,4885952.21831361,0.0,1.0
2012-06-08,62.24,62.24,61.615,61.72,1308500,37.450095257615,37.450095257615,37.0740298730391,37.1372088576478,2174655.08271144,0.0,1.0
2012-06-11,61.78,62.48,61.74,62.48,1686800,37.1733111345671,37.5945043652922,37.1492429499542,37.5945043652922,2803368.89072805,0.0,1.0
2012-06-12,62.18,62.23,61.62,61.84,1652500,37.4139929806957,37.4440782114618,37.0770383961157,37.2094134114864,2746364.17591185,0.0,1.0
2012-06-13,62.35,62.48,61.87,62.24,1167100,37.5162827653004,37.5945043652922,37.2274645499461,37.450095257615,1939656.05428546,0.0,1.0
2012-06-14,62.58,62.63,62.19,62.3,1238800,37.6546748268244,37.6847600575905,37.420010026849,37.4861975345343,2058817.51353682,0.0,1.0
2012-06-15,63.1,63.28,62.71,62.81,2181200,37.9675612267916,38.0758680575495,37.7328964268162,37.7930668883483,3625034.5176998,0.0,1.0
2012-06-18,63.48,63.6,63.02,63.19,1462800,38.1962089806138,38.2684135344524,37.9194248575659,38.0217146421705,2431093.20213243,0.0,1.0
2012-06-19,62.79,63.64,62.7,63.63,2003800,37.7810327960419,38.2924817190653,37.726879380663,38.286464672912,3330205.46789238,0.0,1.0
2012-06-20,61.5,62.71,61.32,62.53,2848800,37.0048338422771,37.7328964268162,36.8965270115192,37.6245895960583,4734549.02531779,0.0,1.0
2012-06-21,61.28,62.12,61.23,61.8,1865400,36.8724588269063,37.3778907037765,36.8423735961402,37.1853452268735,3100192.27458152,0.0,1.0
2012-06-22,61.5,61.77,61.14,61.5,4610800,37.0048338422771,37.1672940884139,36.7882201807613,37.0048338422771,7662896.18293151,0.0,1.0
2012-06-25,61.24,61.46,60.93,61.25,1522100,36.8483906422935,36.9807656576642,36.6618622115438,36.8544076884467,2529646.54290797,0.0,1.0
2012-06-26,61.25,61.51,61.1638,61.33,1107300,36.8544076884467,37.0108508884303,36.802540750606,36.9025440576724,1840271.74099073,0.0,1.0
2012-06-27,61.84,61.979,61.34,61.36,1479000,37.2094134114864,37.2930503530161,36.9085611038256,36.9205951961321,2458016.71175408,0.0,1.0
2012-06-28,62.07,62.09,61.26,61.26,1252400,37.3478054730104,37.3598395653168,36.8604247345999,36.8604247345999,2081419.96605869,0.0,1.0
2012-06-29,62.19,62.64,61.88,62.35,2010200,37.420010026849,37.6907771037437,37.2334815960993,37.5162827653004,3340841.91613796,0.0,1.0
2012-07-02,62.72,62.78,62.19,62.24,1248500,37.7389134729694,37.7750157498887,37.420010026849,37.450095257615,2074938.38040904,0.0,1.0
2012-07-03,62.57,62.79,62.29,62.64,744800,37.6486577806712,37.7810327960419,37.4801804883811,37.6907771037437,1237816.66458042,0.0,1.0
2012-07-05,62.09,62.47,62.02,62.47,796700,37.3598395653168,37.588487319139,37.3177202422443,37.588487319139,1324071.61207199,0.0,1.0
2012-07-06,62.14,62.28,61.59,61.73,887200,37.3899247960829,37.4741634422279,37.058987257656,37.143225903801,1474477.63804477,0.0,1.0
2012-07-09,62.34,62.52,61.99,62.1,958100,37.5102657191472,37.6185725499051,37.2996691037846,37.36585661147,1592309.54126544,0.0,1.0
2012-07-10,62.53,62.82,62.38,62.49,1301600,37.6245895960583,37.7990839345016,37.5343339037601,37.6005214114454,2163187.66194666,0.0,1.0
2012-07-11,62.88,62.97,62.39,62.54,1134200,37.8351862114209,37.8893396267998,37.5403509499133,37.6306066422115,1884978.06252297,0.0,1.0
2012-07-12,62.87,63.05,62.56,62.68,1233100,37.8291691652676,37.9374759960255,37.6426407345179,37.7148452883565,2049344.42681809,0.0,1.0
2012-07-13,63.42,63.44,62.82,62.84,1085000,38.1601067036945,38.1721407960009,37.7990839345016,37.811118026808,1803210.36663501,0.0,1.0
2012-07-16,63.14,63.32,63.05,63.22,854000,37.9916294114045,38.0999362421623,37.9374759960255,38.0397657806302,1419301.06277078,0.0,1.0
2012-07-17,63.41,63.58,63.08,63.28,994800,38.1540896575413,38.256379442146,37.9555271344852,38.0758680575495,1653302.92417374,0.0,1.0
2012-07-18,63.5,63.596,63.2,63.3,1136200,38.2082430729202,38.2660067159911,38.0277316883238,38.0879021498559,1888301.95259972,0.0,1.0
2012-07-19,63.36,63.46,62.79,63.4,972600,38.1240044267752,38.1841748883074,37.7810327960419,38.1480726113881,1616407.74432185,0.0,1.0
2012-07-20,63.77,64.0,63.16,63.35,2464300,38.3707033190571,38.509095380581,38.0036635037109,38.117987380622,4095531.15806327,0.0,1.0
2012-07-23,63.56,63.95,63.33,63.41,1013900,38.2443453498395,38.4790101498149,38.1059532883156,38.1540896575413,1685046.07440667,0.0,1.0
2012-07-24,63.58,63.75,63.2,63.66,1532300,38.256379442146,38.3586692267506,38.0277316883238,38.3045158113717,2546598.38229937,0.0,1.0
2012-07-25,63.48,63.921,63.27,63.77,1712200,38.1962089806138,38.4615607159706,38.0698510113963,38.3707033190571,2845582.29470273,0.0,1.0
2012-07-26,64.42,64.54,63.79,63.85,1393200,38.7618113190161,38.8340158728547,38.3827374113635,38.4188396882828,2315421.82746165,0.0,1.0
2012-07-27,64.9,65.35,64.6,64.66,1630900,39.0506295343704,39.3213966112651,38.870118149774,38.9062204266933,2710466.16308298,0.0,1.0
2012-07-30,64.94,65.1,64.505,64.78,1320100,39.0746977189833,39.1709704574347,38.8129562113184,38.9784249805318,2193933.64515657,0.0,1.0
2012-07-31,64.5,65.21,64.46,64.99,1216400,38.8099476882418,39.2371579651201,38.7858795036289,39.1047829497494,2021589.94467726,0.0,1.0
2012-08-01,64.4,65.98,64.35,64.7,1069000,38.7497772267097,39.7004705189177,38.7196919959436,38.9302886113061,1776619.24602103,0.0,1.0
2012-08-02,64.25,64.34,63.6125,64.1,1248100,38.6595215344114,38.7136749497904,38.2759348421439,38.5692658421132,2074273.60239369,0.0,1.0
2012-08-03,64.66,65.04,64.0,64.92,2339500,38.9062204266933,39.1348681805155,38.509095380581,39.0626636266769,3888120.41727428,0.0,1.0
2012-08-06,64.55,65.01,64.53,64.81,1159100,38.8400329190079,39.1168170420558,38.8279988267015,38.9964761189915,1926360.49397847,0.0,1.0
2012-08-07,64.3,64.81,64.26,64.75,1336800,38.6896067651775,38.9964761189915,38.6655385805646,38.9603738420722,2221688.1272974,0.0,1.0
2012-08-08,63.89,64.42,63.66,64.37,1365300,38.4429078728956,38.7618113190161,38.3045158113717,38.73172608825,2269053.56089104,0.0,1.0
2012-08-09,63.59,64.1386,63.53,63.96,972700,38.2623964882992,38.5924916402646,38.2262942113799,38.4850271959682,1616573.93882569,0.0,1.0
2012-08-10,63.87,63.95,63.42,63.64,1027400,38.4308737805892,38.4790101498149,38.1601067036945,38.2924817190653,1707482.33242471,0.0,1.0
2012-08-13,63.29,63.51,63.19,63.46,1023400,38.4459163959723,38.5795568068921,38.3851707546451,38.5491839862285,1684729.92899671,0.605,1.0
2012-08-14,63.2,63.54,63.06,63.3,949800,38.3912453187778,38.5977804992902,38.3062014209197,38.451990960105,1563568.97260219,0.0,1.0
2012-08-15,62.68,63.22,62.63,63.2,1358500,38.0753679838765,38.4033944470432,38.0449951632129,38.3912453187778,2236374.44649407,0.0,1.0
2012-08-16,61.8,62.73,61.69,62.62,3376100,37.5408063401973,38.10574080454,37.4739861347374,38.0389205990801,5557765.01200489,0.0,1.0
2012-08-17,61.68,62.1,61.64,61.9,1722700,37.4679115706047,37.7230432641788,37.4436133140738,37.6015519815245,2835923.63560938,0.0,1.0
2012-08-20,61.96,61.98,61.45,61.56,1099500,37.6379993663208,37.6501484945862,37.3281965955521,37.395016801012,1810006.4070079,0.0,1.0
2012-08-21,61.39,62.06,61.39,61.91,1122000,37.2917492107558,37.6987450076479,37.2917492107558,37.6076265456572,1847046.10155786,0.0,1.0
2012-08-22,61.61,61.76,61.2,61.2,1262500,37.4253896216756,37.5165080836664,37.1763324922342,37.1763324922342,2078338.41641426,0.0,1.0
2012-08-23,60.99,61.6,60.88,61.58,890600,37.0487666454471,37.4193150575429,36.9819464399872,37.4071659292775,1466113.42071964,0.0,1.0
2012-08-24,61.42,61.47,60.92,60.96,635700,37.309972903154,37.3403457238176,37.0062446965181,37.030542953049,1046494.83668479,0.0,1.0
2012-08-27,61.24,61.55,61.19,61.36,864700,37.2006307487651,37.3889422368793,37.1702579281015,37.2735255183577,1423476.61677102,0.0,1.0
2012-08-28,61.2,61.38,61.03,61.14,684800,37.1763324922342,37.2856746466231,37.073064901978,37.1398851074379,1127323.68123603,0.0,1.0
2012-08-29,60.78,61.21,60.76,61.08,918400,36.92120079866,37.1824070563669,36.9090516703946,37.1034377226416,1511878.02109692,0.0,1.0
2012-08-30,60.76,60.9,60.46,60.67,772000,36.9090516703946,36.9940955682526,36.7268147464131,36.8543805932001,1270873.07522519,0.0,1.0
2012-08-31,60.62,60.96,60.41,60.91,1073200,36.8240077725365,37.030542953049,36.6964419257495,37.0001701323854,1766711.11960062,0.0,1.0
2012-09-04,60.88,61.02,60.51,60.64,965400,36.9819464399872,37.0669903378453,36.7571875670766,36.836156900802,1589249.82749016,0.0,1.0
2012-09-05,60.33,60.99,60.3,60.99,1139200,36.6478454126877,37.0487666454471,36.6296217202896,37.0487666454471,1875360.8902805,0.0,1.0
2012-09-06,61.06,61.09,60.6,60.65,997700,37.0912885943761,37.1095122867743,36.8118586442711,36.8422314649347,1642422.36677743,0.0,1.0
2012-09-07,60.63,61.08,60.54,61.06,851300,36.8300823366693,37.1034377226416,36.7754112594748,37.0912885943761,1401417.42090571,0.0,1.0
2012-09-10,60.49,60.88,60.42,60.88,927700,36.7450384388112,36.9819464399872,36.7025164898822,36.9819464399872,1527187.7615109,0.0,1.0
2012-09-11,60.31,60.5201,60.31,60.48,675100,36.6356962844223,36.7633228768507,36.6356962844223,36.7389638746785,1111355.45736338,0.0,1.0
2012-09-12,60.18,60.45,60.06,60.43,1187100,36.556726950697,36.7207401822803,36.4838321811043,36.7085910540149,1954214.28445573,0.0,1.0
2012-09-13,60.99,60.99,60.04,60.04,1214300,37.0487666454471,37.0487666454471,36.4716830528389,36.4716830528389,1998991.15964502,0.0,1.0
2012-09-14,59.81,60.97,59.61,60.86,2213900,36.3319680777864,37.0366175171817,36.210476795132,36.9697973117218,3644541.32285111,0.0,1.0
2012-09-17,59.61,60.31,59.4,59.88,2167600,36.210476795132,36.6356962844223,36.0829109483449,36.3744900267154,3568321.86251054,0.0,1.0
2012-09-18,59.48,59.74,59.25,59.53,1475600,36.1315074614067,36.2894461288574,35.9917924863542,36.1618802820703,2429145.47901852,0.0,1.0
2012-09-19,59.46,59.78,59.36,59.62,1187000,36.1193583331413,36.3137443853882,36.0586126918141,36.2165513592647,1954049.66359107,0.0,1.0
2012-09-20,59.48,59.74,59.33,59.34,1418900,36.1315074614067,36.2894461288574,36.0403889994159,36.0464635635486,2335805.44875263,0.0,1.0
2012-09-21,59.1,59.63,59.07,59.59,2627000,35.9006740243634,36.2226259233975,35.8824503319653,36.1983276668666,4324590.11478833,0.0,1.0
2012-09-24,59.48,59.61,59.01,59.05,1659900,36.1315074614067,36.210476795132,35.8460029471689,35.8703012036998,2732541.73259883,0.0,1.0
2012-09-25,59.46,59.82,59.37,59.57,1470800,36.1193583331413,36.3380426419191,36.0646872559468,36.1861785386012,2421243.67751453,0.0,1.0
2012-09-26,60.09,60.37,59.5,59.5,2433800,36.5020558735025,36.6721436692186,36.1436565896721,36.1436565896721,4006542.60425269,0.0,1.0
2012-09-27,59.58,60.15,59.54,60.15,1463100,36.1922531027339,36.5385032582988,36.167954846203,36.5385032582988,2408567.87093521,0.0,1.0
2012-09-28,59.89,59.97,59.32,59.45,1518200,36.3805645908481,36.4291611039099,36.0343144352832,36.1132837690085,2499273.96736644,0.0,1.0
2012-10-01,59.48,60.02,59.41,59.96,1198500,36.1315074614067,36.4595339245735,36.0889855124777,36.4230865397772,1972981.06302771,0.0,1.0
2012-10-02,59.65,59.75,59.15,59.15,1553200,36.2347750516629,36.2955206929901,35.931046845027,35.931046845027,2556891.26999971,0.0,1.0
2012-10-03,59.76,60.11,59.63,59.7,1523800,36.3015952571228,36.5142050017679,36.2226259233975,36.2651478723265,2508492.73578776,0.0,1.0
2012-10-04,60.43,60.53,60.08,60.14,1903200,36.7085910540149,36.7693366953421,36.4959813093698,36.5324286941661,3133064.29633237,0.0,1.0
2012-10-05,60.22,60.72,60.085,60.72,1247300,36.5810252072278,36.8847534138637,36.4990185914361,36.8847534138637,2053316.04498496,0.0,1.0
2012-10-08,60.14,60.48,59.92,60.17,773400,36.5324286941661,36.7389638746785,36.3987882832463,36.5506523865642,1273177.76733052,0.0,1.0
2012-10-09,59.95,60.29,59.7,60.12,1191600,36.4170119756444,36.6235471561569,36.2651478723265,36.5202795659006,1961622.22336573,0.0,1.0
2012-10-10,60.07,60.16,59.69,59.81,1127100,36.4899067452371,36.5445778224315,36.2590733081938,36.3319680777864,1855441.76565585,0.0,1.0
2012-10-11,60.17,60.51,59.91,60.18,1048400,36.5506523865642,36.7571875670766,36.3927137191136,36.556726950697,1725885.14516334,0.0,1.0
2012-10-12,59.83,60.57,59.73,60.34,975600,36.3441172060518,36.793634951873,36.2833715647246,36.6539199768204,1606041.15568614,0.0,1.0
2012-10-15,59.82,59.96,59.4,59.93,988600,36.3380426419191,36.4230865397772,36.0829109483449,36.404862847379,1627441.86809278,0.0,1.0
2012-10-16,59.81,59.99,59.56,59.9,1173000,36.3319680777864,36.4413102321753,36.1801039744684,36.3866391549808,1931002.74253776,0.0,1.0
2012-10-17,60.61,60.77,59.8,59.9,1207100,36.8179332084038,36.9151262345273,36.3258935136537,36.3866391549808,1987138.45738903,0.0,1.0
2012-10-18,60.73,60.83,60.33,60.69,901000,36.8908279779964,36.9515736193236,36.6478454126877,36.8665297214656,1483233.99064495,0.0,1.0
2012-10-19,60.47,60.72,60.28,60.57,2315200,36.7328893105458,36.8847534138637,36.6174725920241,36.793634951873,3811302.25875825,0.0,1.0
2012-10-22,59.9,60.43,59.7,60.31,1065800,36.3866391549808,36.7085910540149,36.2651478723265,36.6356962844223,1754529.1756153,0.0,1.0
2012-10-23,59.7,59.846,59.35,59.61,1366100,36.2651478723265,36.3538365086642,36.0525381276814,36.210476795132,2248885.63220873,0.0,1.0
2012-10-24,59.57,59.89,59.5,59.89,1141900,36.1861785386012,36.3805645908481,36.1436565896721,36.3805645908481,1879805.65362649,0.0,1.0
2012-10-25,60.01,60.01,59.56,59.69,1276700,36.4534593604407,36.4534593604407,36.1801039744684,36.2590733081938,2101714.5791969,0.0,1.0
2012-10-26,59.97,60.16,59.71,60.09,1113600,36.4291611039099,36.5445778224315,36.2712224364592,36.5020558735025,1833217.94892588,0.0,1.0
2012-10-31,60.38,60.5642,59.01,59.67,1514300,36.6782182333513,36.790111704676,35.8460029471689,36.2469241799283,2492853.75364445,0.0,1.0
2012-11-01,59.73,60.4715,59.5,60.44,1384500,36.2833715647246,36.7338004951657,36.1436565896721,36.7146656181476,2279175.87130736,0.0,1.0
2012-11-02,59.2,60.06,59.1,59.98,1045300,35.9614196656906,36.4838321811043,35.9006740243634,36.4352356680426,1720781.89835867,0.0,1.0
2012-11-05,58.0,59.17,57.77,59.1,3104300,35.2324719697644,35.9431959732924,35.0927569947119,35.9006740243634,5110325.50184142,0.0,1.0
2012-11-06,57.76,58.71,57.68,58.11,2114600,35.0866824305792,35.6637660231874,35.0380859175174,35.2992921752243,3481072.8042373,0.0,1.0
2012-11-07,56.26,57.54,55.8,57.48,3708600,34.1754978106715,34.9530420196594,33.8960678605665,34.9165946348631,6105129.38702093,0.0,1.0
2012-11-08,56.42,57.44,56.37,56.37,2164500,34.272690836795,34.8922963783322,34.2423180161314,34.2423180161314,3563218.61570587,0.0,1.0
2012-11-09,55.74,56.1465,55.53,55.91,2030800,34.2271316057996,34.476742818533,34.0981811637971,34.3315200588492,3307224.02635748,0.605,1.0
2012-11-12,55.12,55.75,54.87,55.52,1902400,33.8464207770304,34.2332721030378,33.6929083460751,34.0920406665589,3098120.43910896,0.0,1.0
2012-11-13,55.19,55.71,54.86,54.86,1690900,33.8894042576979,34.208710114085,33.6867678488368,33.6867678488368,2753685.79188884,0.0,1.0
2012-11-14,55.23,55.4,54.86,55.28,1896400,33.9139662466507,34.0183546997004,33.6867678488368,33.9446687328418,3088349.24344314,0.0,1.0
2012-11-15,54.43,55.5,54.2,55.21,2821300,33.4227264675937,34.0797596720825,33.2814950311148,33.9016852521743,4594579.05532911,0.0,1.0
2012-11-16,54.98,54.995,54.36,54.36,2109700,33.7604538156954,33.7696645615527,33.3797429869262,33.3797429869262,3435715.249363,0.0,1.0
2012-11-19,54.75,55.27,54.44,55.18,1479500,33.6192223792165,33.9385282356036,33.4288669648319,33.8832637604597,2409413.99792983,0.0,1.0
2012-11-20,54.43,54.8,54.17,54.8,1152100,33.4227264675937,33.6499248654076,33.2630735394001,33.6499248654076,1876232.42109831,0.0,1.0
2012-11-21,54.21,54.55,53.63,54.45,1640500,33.287635528353,33.4964124344522,32.9314866885366,33.4350074620701,2671607.74829597,0.0,1.0
2012-11-23,54.1,54.28,53.68,54.27,764700,33.2200900587327,33.3306190090205,32.9621891747277,33.3244785117823,1245338.88760861,0.0,1.0
2012-11-26,54.88,55.22,53.98,54.0,2268600,33.6990488433133,33.9078257494125,33.1464040918741,33.1586850863505,3694489.0812461,0.0,1.0
2012-11-27,54.84,55.26,54.68,54.97,1482100,33.6744868543604,33.9323877383654,33.576238898549,33.7543133184572,2413648.18271835,0.0,1.0
2012-11-28,55.37,55.44,54.496,54.8,1831800,33.9999332079857,34.0429166886532,33.4632537493659,33.6499248654076,2983146.03677449,0.0,1.0
2012-11-29,55.44,55.48,55.0,55.46,1087900,34.0429166886532,34.0674786776061,33.7727348101718,34.0551976831296,1771680.62747405,0.0,1.0
2012-11-30,55.79,55.79,55.205,55.45,2118500,34.2578340919907,34.2578340919907,33.8986150035552,34.0490571858914,3450046.33633953,0.0,1.0
2012-12-03,55.27,55.8,54.98,55.8,1398300,33.9385282356036,34.2639745892289,33.7604538156954,34.2639745892289,2277177.14991908,0.0,1.0
2012-12-04,55.36,55.5,55.2,55.28,1826100,33.9937927107475,34.0797596720825,33.8955447549361,33.9446687328418,2973863.40089196,0.0,1.0
2012-12-05,56.08,56.32,55.29,55.36,1703200,34.4359085118988,34.583280445616,33.95080923008,33.9937927107475,2773716.74300378,0.0,1.0
2012-12-06,56.11,56.35,55.82,56.07,1689100,34.4543300036135,34.6017019373306,34.2762555837053,34.4297680146606,2750754.4331891,0.0,1.0
2012-12-07,56.03,56.3,55.76,56.1,1581200,34.4052060257078,34.5709994511395,34.239412600276,34.4481895063753,2575035.76446546,0.0,1.0
2012-12-10,56.07,56.23,55.89,56.01,1079900,34.4297680146606,34.528015970472,34.3192390643728,34.3929250312313,1758652.3665863,0.0,1.0
2012-12-11,56.36,56.84,56.08,56.22,1802500,34.6078424345688,34.902586302003,34.4359085118988,34.5218754732338,2935430.03127308,0.0,1.0
2012-12-12,56.34,56.81,56.26,56.41,2241300,34.5955614400924,34.8841648102884,34.5464374621867,34.6385449207599,3650030.14096662,0.0,1.0
2012-12-13,55.96,56.4,55.76,56.25,1205500,34.3622225450403,34.6324044235217,34.239412600276,34.5402969649485,1963196.0625241,0.0,1.0
2012-12-14,56.12,56.14,55.6105,55.78,1761100,34.4604705008517,34.4727514953281,34.1476121665647,34.2516935947525,2868008.78117893,0.0,1.0
2012-12-17,56.98,57.01,56.25,56.42,2676700,34.988553263338,35.0069747550527,34.5402969649485,34.6446854179981,4359093.23978288,0.0,1.0
2012-12-18,57.19,57.555,56.89,56.98,2088200,35.1175037053405,35.3416318545353,34.9332887881941,34.988553263338,3400701.79822715,0.0,1.0
2012-12-19,56.4,57.18,56.32,57.14,1650800,34.6324044235217,35.1113632081023,34.583280445616,35.0868012191494,2688381.63418895,0.0,1.0
2012-12-20,56.44,56.55,56.13,56.45,1434500,34.6569664124745,34.7245118820949,34.4666109980899,34.6631069097127,2336130.03043619,0.0,1.0
2012-12-21,56.05,56.409,55.68,56.18,4522400,34.4174870201842,34.637930871036,34.1902886223703,34.497313484281,7364875.87984985,0.0,1.0
2012-12-24,55.97,56.11,55.56,56.01,756000,34.3683630422785,34.4543300036135,34.1166026555118,34.3929250312313,1231170.65389317,0.0,1.0
2012-12-26,55.46,56.19,55.42,56.05,947300,34.0551976831296,34.5034539815192,34.0306356941768,34.4174870201842,1542708.9423717,0.0,1.0
2012-12-27,55.42,55.58,54.93,55.35,1355500,34.0306356941768,34.1288836499882,33.7297513295043,33.9876522135093,2207475.95416957,0.0,1.0
2012-12-28,54.93,55.55,54.91,55.2,1645100,33.7297513295043,34.1104621582735,33.7174703350279,33.8955447549361,2679098.99830643,0.0,1.0
2012-12-31,55.54,55.59,54.511,54.8,1942000,34.1043216610353,34.1350241472264,33.4724644952232,33.6499248654076,3162610.33050337,0.0,1.0
2013-01-02,56.59,56.64,56.15,56.2,1789700,34.7490738710477,34.7797763572388,34.4788919925663,34.5095944787574,2914584.81385266,0.0,1.0
2013-01-03,56.58,56.85,56.445,56.57,1358700,34.7429333738095,34.9087267992413,34.6600366610936,34.7367928765713,2212687.25852468,0.0,1.0
2013-01-04,56.9,56.94,56.58,56.69,1520700,34.9394292854323,34.9639912743852,34.7429333738095,34.8104788434298,2476509.54150179,0.0,1.0
2013-01-07,56.35,56.86,56.3,56.75,1310400,34.6017019373306,34.9148672964795,34.5709994511395,34.8473218268591,2134029.13341483,0.0,1.0
2013-01-08,56.03,56.38,55.82,56.23,2091300,34.4052060257078,34.6201234290452,34.2762555837053,34.528015970472,3405750.24932115,0.0,1.0
2013-01-09,56.11,56.17,55.79,56.17,1756800,34.4543300036135,34.4911729870428,34.2578340919907,34.4911729870428,2861006.09095175,0.0,1.0
2013-01-10,56.09,56.41,55.87,56.32,1928500,34.4420490091371,34.6385449207599,34.3069580698964,34.583280445616,3140625.14025527,0.0,1.0
2013-01-11,55.91,56.25,55.72,56.21,1531600,34.3315200588492,34.5402969649485,34.2148506113232,34.5157349759956,2494260.54696136,0.0,1.0
2013-01-14,55.74,56.058,55.71,56.0,1388800,34.2271316057996,34.4223994179748,34.208710114085,34.3867845339931,2261706.09011487,0.0,1.0
2013-01-15,55.34,55.41,54.95,55.16,3054400,33.9815117162711,34.0244951969386,33.7420323239808,33.8709827659832,4974190.00694617,0.0,1.0
2013-01-16,55.31,55.76,55.1919,55.46,1802900,33.9630902245564,34.239412600276,33.8905709521731,34.0551976831296,2936081.44431747,0.0,1.0
2013-01-17,55.28,55.57,55.24,55.54,1484800,33.9446687328418,34.12274315275,33.9201067438889,34.1043216610353,2418045.22076797,0.0,1.0
2013-01-18,55.78,55.78,55.17,55.24,2388000,34.2516935947525,34.2516935947525,33.8771232632215,33.9201067438889,3888935.87499589,0.0,1.0
2013-01-22,56.03,56.09,55.6,55.74,1544200,34.4052060257078,34.4420490091371,34.1411646444646,34.2271316057996,2514780.05785957,0.0,1.0
2013-01-23,56.02,56.08,55.67,56.07,1656200,34.3990655284696,34.4359085118988,34.1841481251321,34.4297680146606,2697175.71028819,0.0,1.0
2013-01-24,56.34,56.47,55.97,56.12,1691000,34.5955614400924,34.6753879041892,34.3683630422785,34.4604705008517,2753848.64514994,0.0,1.0
2013-01-25,56.51,56.56,56.02,56.33,1734400,34.699949893142,34.7306523793331,34.3990655284696,34.5894209428542,2824526.96046603,0.0,1.0
2013-01-28,56.47,56.53,56.0,56.39,1505000,34.6753879041892,34.7122308876184,34.3867845339931,34.6262639262834,2450941.57950955,0.0,1.0
2013-01-29,56.96,57.06,56.31,56.37,1359300,34.9762722688616,35.0376772412437,34.5771399483777,34.613982931807,2213664.37809126,0.0,1.0
2013-01-30,56.78,57.04,56.65,57.04,965300,34.8657433185738,35.0253962467673,34.785916854477,35.0253962467673,1572022.52936915,0.0,1.0
2013-01-31,56.88,57.0425,56.65,56.71,1417900,34.9271482909559,35.0269313710768,34.785916854477,34.8227598379063,2309096.38909409,0.0,1.0
2013-02-01,57.05,57.11,56.66,57.11,1844900,35.0315367440055,35.0683797274348,34.7920573517152,35.0683797274348,3004479.8139782,0.0,1.0
2013-02-04,56.86,57.02,56.8,56.85,1327800,34.9148672964795,35.0131152522909,34.8780243130502,34.9087267992413,2162365.60084571,0.0,1.0
2013-02-05,56.74,57.23,56.7,57.0,1610300,34.8411813296209,35.1420656942933,34.8166193406681,35.0008342578144,2622426.06344468,0.0,1.0
2013-02-06,56.83,56.91,56.44,56.68,1445900,34.8964458047648,34.9455697826705,34.6569664124745,34.8043383461916,2354695.30220124,0.0,1.0
2013-02-07,57.09,57.29,56.71,56.94,1817000,35.0560987329584,35.1789086777226,34.8227598379063,34.9639912743852,2959043.75413214,0.0,1.0
2013-02-08,57.15,57.2,56.86,57.12,1482500,35.0929417163876,35.1236442025787,34.9148672964795,35.074520224673,2414299.59576274,0.0,1.0
2013-02-11,56.59,56.75,56.491,56.56,845600,35.1267144511978,35.2260301308619,35.0652628744057,35.1080927612608,1362282.37532669,0.615,1.0
2013-02-12,56.56,56.72,56.29,56.72,1568200,35.1080927612608,35.2074084409249,34.9404975518276,35.2074084409249,2526408.72869833,0.0,1.0
2013-02-13,56.62,56.79,56.47,56.58,1193600,35.1453361411348,35.2508590507779,35.0522276914497,35.1205072212188,1922918.92524827,0.0,1.0
2013-02-14,56.36,56.76,56.26,56.46,1558800,34.9839481616807,35.2322373608409,34.9218758618906,35.0460204614707,2511265.09775217,0.0,1.0
2013-02-15,56.58,56.73,56.3,56.5,1701000,35.1205072212188,35.2136156709039,34.9467047818066,35.0708493813868,2740352.79142703,0.0,1.0
2013-02-19,57.0,57.1,56.6,56.65,1299100,35.3812108803371,35.4432831801271,35.1329216811768,35.1639578310719,2092882.01725035,0.0,1.0
2013-02-20,57.19,57.5868,56.9,57.0,1365300,35.4991482499382,35.7454511355052,35.319138580547,35.3812108803371,2199531.84370095,0.0,1.0
2013-02-21,57.4,57.46,57.05,57.05,1707000,35.6295000794973,35.6667434593714,35.4122470302321,35.4122470302321,2750018.93883947,0.0,1.0
2013-02-22,58.48,58.49,57.51,57.55,2490600,36.29988091723,36.3060881472091,35.6977796092664,35.7226085291824,4012417.79090427,0.0,1.0
2013-02-25,57.94,58.99,57.92,58.59,2322000,35.9646904983637,36.6164496461594,35.9522760384057,36.3681604469991,3740799.04861467,0.0,1.0
2013-02-26,58.22,58.72,58.08,58.21,1697400,36.1384929377759,36.4488544367262,36.0515917180698,36.1322857077969,2734553.10297956,0.0,1.0
2013-02-27,58.57,58.72,58.17,58.18,1205500,36.3557459870411,36.4488544367262,36.1074567878808,36.1136640178599,1942090.11761627,0.0,1.0
2013-02-28,59.0,59.2,58.51,58.66,1682400,36.6226568761384,36.7468014757185,36.3185026071671,36.4116110568522,2710387.73444846,0.0,1.0
2013-03-01,59.02,59.04,58.55,58.95,1341700,36.6350713360964,36.6474857960544,36.3433315270831,36.5916207262434,2161511.66387868,0.0,1.0
2013-03-04,59.4,59.465,58.8,58.99,1354000,36.8709460752986,36.9112930701622,36.4985122765583,36.6164496461594,2181327.26607419,0.0,1.0
2013-03-05,59.58,59.9,59.41,59.5,1473300,36.9826762149208,37.181307574249,36.8771533052777,36.9330183750887,2373522.49712489,0.0,1.0
2013-03-06,59.25,59.79,59.25,59.58,1389500,36.7778376256136,37.1130280444799,36.7778376256136,36.9826762149208,2238518.63826446,0.0,1.0
2013-03-07,58.98,59.54,58.98,59.3,1186400,36.6102424161804,36.9578472950047,36.6102424161804,36.8088737755086,1911319.54835333,0.0,1.0
2013-03-08,58.95,59.098,58.33,59.03,1263700,36.5916207262434,36.6834877299327,36.2067724675449,36.6412785660754,2035851.74751695,0.0,1.0
2013-03-11,59.05,59.06,58.75,58.92,888800,36.6536930260334,36.6599002560124,36.4674761266632,36.5729990363063,1431878.63669626,0.0,1.0
2013-03-12,58.87,59.13,58.62,59.08,1164000,36.5419628864113,36.7033508658655,36.3867821369361,36.6723147159704,1875232.59801356,0.0,1.0
2013-03-13,58.77,59.0,58.7,58.88,1057200,36.4798905866212,36.6226568761384,36.4364399767682,36.5481701163903,1703175.17407211,0.0,1.0
2013-03-14,58.8,58.83,58.51,58.79,1438400,36.4985122765583,36.5171339664953,36.3185026071671,36.4923050465792,2317297.73967585,0.0,1.0
2013-03-15,59.17,59.17,58.6,58.73,2843000,36.7281797857815,36.7281797857815,36.3743676769781,36.4550616667052,4580142.8489283,0.0,1.0
2013-03-18,58.67,59.04,58.62,58.77,1199900,36.4178182868312,36.6474857960544,36.3867821369361,36.4798905866212,1933068.38003133,0.0,1.0
2013-03-19,58.96,59.03,58.6,58.78,1017600,36.5978279562224,36.6412785660754,36.3743676769781,36.4860978166002,1639378.60114999,0.0,1.0
2013-03-20,59.16,59.25,58.93,59.15,822300,36.7219725558025,36.7778376256136,36.5792062662853,36.7157653258235,1324745.50287504,0.0,1.0
2013-03-21,58.91,59.16,58.78,59.03,1009400,36.5667918063273,36.7219725558025,36.4860978166002,36.6412785660754,1626168.19968633,0.0,1.0
2013-03-22,59.09,59.345,58.85,58.92,889100,36.6785219459494,36.8368063104141,36.5295484264533,36.5729990363063,1432361.94406689,0.0,1.0
2013-03-25,59.1,59.48,58.85,59.24,1470700,36.6847291759285,36.9206039151307,36.5295484264533,36.7716303956345,2369333.83324616,0.0,1.0
2013-03-26,59.66,59.7,59.2,59.28,1171100,37.0323340547528,37.0571629746688,36.7468014757185,36.7964593155506,1886670.87245161,0.0,1.0
2013-03-27,60.11,60.18,59.25,59.46,1537300,37.3116594038081,37.3551100136612,36.7778376256136,36.9081894551727,2476628.06952426,0.0,1.0
2013-03-28,61.03,61.13,60.05,60.21,2158900,37.8827245618767,37.9447968616668,37.2744160239341,37.3737317035982,3478040.94145315,0.0,1.0
2013-04-01,60.71,61.0,60.63,60.93,1182000,37.6840932025485,37.8641028719397,37.6344353627164,37.8206522620866,1904231.04025088,0.0,1.0
2013-04-02,60.51,61.22,60.44,60.76,1686900,37.5599486029684,38.0006619314778,37.5164979931153,37.7151293524435,2717637.34500779,0.0,1.0
2013-04-03,60.68,60.94,60.52,60.53,1442700,37.6654715126115,37.8268594920656,37.5661558329474,37.5723630629264,2324225.14532144,0.0,1.0
2013-04-04,61.23,61.28,60.7,60.77,1325800,38.0068691614568,38.0379053113519,37.6778859725695,37.7213365824225,2135896.37323572,0.0,1.0
2013-04-05,61.31,61.33,60.86,60.91,1019500,38.0565270012889,38.0689414612469,37.7772016522336,37.8082378021286,1642439.5478306,0.0,1.0
2013-04-08,61.48,61.48,60.91,61.2,1027500,38.162049910932,38.162049910932,37.8082378021286,37.9882474715198,1655327.74438052,0.0,1.0
2013-04-09,61.49,61.765,61.15,61.45,1650500,38.168257140911,38.3389559653337,37.9572113216248,38.143428220995,2658996.05070565,0.0,1.0
2013-04-10,61.77,61.86,61.41,61.41,1298000,38.3420595803232,38.3979246501342,38.118599301079,38.118599301079,2091109.89022474,0.0,1.0
2013-04-11,61.73,61.97,61.61,61.8,1044000,38.3172306604072,38.4662041799033,38.2427439006591,38.3606812702602,1681909.64976473,0.0,1.0
2013-04-12,61.91,62.12,61.58,61.64,1317500,38.4289608000293,38.5593126295884,38.2241222107221,38.2613655905961,2122524.86931517,0.0,1.0
2013-04-15,61.27,62.12,61.27,61.84,1402500,38.0316980813729,38.5593126295884,38.0316980813729,38.3855101901762,2259461.95765808,0.0,1.0
2013-04-16,61.53,61.64,60.851,61.39,1316000,38.193086060827,38.2613655905961,37.7716151452525,38.1061848411209,2120108.33246206,0.0,1.0
2013-04-17,61.34,61.56,61.02,61.38,1567900,38.0751486912259,38.211707750764,37.8765173318977,38.0999776111419,2525925.42132771,0.0,1.0
2013-04-18,61.44,61.75,61.14,61.58,1457500,38.137220991016,38.3296451203652,37.9510040916458,38.2241222107221,2348068.30893879,0.0,1.0
2013-04-19,62.48,62.55,61.54,61.63,1429600,38.7827729088326,38.8262235186857,38.199293290806,38.2551583606171,2303120.72347095,0.0,1.0
2013-04-22,62.37,62.6,62.12,62.45,957900,38.7144933790636,38.8572596685807,38.5593126295884,38.7641512188956,1543200.43439621,0.0,1.0
2013-04-23,62.5,62.58,61.99,62.46,1001200,38.7951873687907,38.8448452086227,38.4786186398613,38.7703584488746,1612957.79822265,0.0,1.0
2013-04-24,62.77,63.0,62.21,62.61,1077200,38.9627825782238,39.105548867741,38.6151776993995,38.8634668985597,1735395.66544691,0.0,1.0
2013-04-25,62.99,63.05,62.56,62.82,1179600,39.099341637762,39.136585017636,38.8324307486647,38.9938187281189,1900364.5812859,0.0,1.0
2013-04-26,62.84,63.23,62.77,62.9,919400,39.0062331880769,39.2483151572581,38.9627825782238,39.0434765679509,1481175.98849971,0.0,1.0
2013-04-29,63.63,63.81,62.88,63.04,1051000,39.4966043564184,39.6083344960405,39.0310621079929,39.130377787657,1693186.82174592,0.0,1.0
2013-04-30,63.65,63.65,63.32,63.5,1174700,39.5090188163764,39.5090188163764,39.3041802270692,39.4159103666913,1892470.56089908,0.0,1.0
2013-05-01,63.32,64.0285,63.26,63.61,1202700,39.3041802270692,39.7439624710818,39.2669368471952,39.4841898964604,1937579.2488238,0.0,1.0
2013-05-02,63.63,63.69,63.01,63.32,1577600,39.4966043564184,39.5338477362924,39.11175609772,39.3041802270692,2541552.35964449,0.0,1.0
2013-05-03,63.66,63.95,63.02,63.82,2068700,39.5152260463554,39.6952357157466,39.117963327699,39.6145417260195,3332726.52535279,0.0,1.0
2013-05-06,62.72,63.67,62.7,63.53,2116400,38.9317464283288,39.5214332763344,38.9193319683708,39.4345320566283,3409572.39728169,0.0,1.0
2013-05-07,63.06,63.2,62.7,62.92,1977800,39.142792247615,39.2296934673211,38.9193319683708,39.0558910279089,3186284.39205431,0.0,1.0
2013-05-08,62.28,63.16,62.19,62.92,1309800,38.6586283092525,39.2048645474051,38.6027632394415,39.0558910279089,2110119.98013587,0.0,1.0
2013-05-09,61.45,62.48,61.25,62.32,4392000,38.143428220995,38.7827729088326,38.0192836214148,38.6834572291685,7075619.90590682,0.0,1.0
2013-05-10,61.57,61.575,61.13,61.46,4312300,38.2179149807431,38.2210185957326,37.9447968616668,38.149635450974,6947221.24777822,0.0,1.0
2013-05-13,60.44,60.8675,60.35,60.75,1582200,37.8982426368242,38.1663018480625,37.8418091186688,38.0926247549151,2523287.66049648,0.615,1.0
2013-05-14,60.47,60.82,60.21,60.35,1953700,37.9170538095427,38.1365174912583,37.7540236459826,37.8418091186688,3115754.71009478,0.0,1.0
2013-05-15,60.69,61.25,60.31,60.37,1738300,38.0550024094782,38.4061443002231,37.8167275550442,37.8543499004811,2772235.457111,0.0,1.0
2013-05-16,60.16,60.6799,60.08,60.56,1425200,37.7226716914518,38.048669314663,37.6725085642025,37.9734873276981,2272904.54666893,0.0,1.0
2013-05-17,60.79,60.8,60.13,60.13,1766900,38.1177063185398,38.1239767094459,37.7038605187333,37.7038605187333,2817846.6485471,0.0,1.0
2013-05-20,60.9,61.06,60.52,60.79,1315400,38.1866806185075,38.2870068730061,37.9484057640735,38.1177063185398,2097795.84667998,0.0,1.0
2013-05-21,60.87,61.19,60.44,60.94,1240400,38.1678694457891,38.3685219547861,37.8982426368242,38.2117621821322,1978186.07892796,0.0,1.0
2013-05-22,59.61,61.16,59.48,60.78,2024400,37.377800191613,38.3497107820677,37.296285109833,38.1114359276336,3228506.85116235,0.0,1.0
2013-05-23,59.01,59.44,58.35,59.38,1982700,37.0015767372435,37.2712035462083,36.587730937437,37.2335812007714,3162003.82029223,0.0,1.0
2013-05-24,58.66,58.97,58.37,58.77,1389600,36.7821130555279,36.9764951736189,36.6002717192493,36.8510873554957,2216129.77690931,0.0,1.0
2013-05-28,58.56,58.88,58.3099,58.67,2261100,36.7194091464664,36.9200616554634,36.5625866699033,36.7883834464341,3605995.2781877,0.0,1.0
2013-05-29,57.74,58.38,56.85,58.28,2906100,36.2052370921613,36.6065421101555,35.6471723015132,36.5438382010939,4634639.28085502,0.0,1.0
2013-05-30,57.68,58.48,57.51,57.92,2489100,36.1676147467244,36.6692460192171,36.0610181013197,36.3181041284722,3969608.97215382,0.0,1.0
2013-05-31,57.07,58.2,57.07,57.53,2352000,35.7851209014487,36.4936750738446,35.7851209014487,36.073558883132,3750962.31670314,0.0,1.0
2013-06-03,56.98,57.33,55.83,57.01,3715700,35.7286873832932,35.9481510650088,35.007592429085,35.7474985560117,5925786.85381543,0.0,1.0
2013-06-04,56.49,57.05,56.23,56.95,2306200,35.4214382288915,35.7725801196364,35.2584080653313,35.7098762105748,3677920.61852924,0.0,1.0
2013-06-05,56.99,57.19,56.0,56.35,3124700,35.7349577741994,35.8603655923226,35.1141890744897,35.3336527562052,4983261.88392955,0.0,1.0
2013-06-06,57.33,57.73,56.56,56.98,2293700,35.9481510650088,36.1989667012552,35.4653309652346,35.7286873832932,3657985.65723725,0.0,1.0
2013-06-07,57.43,57.75,56.88,57.41,1433800,36.0108549740704,36.2115074830675,35.6659834742317,35.9983141922581,2286619.80003783,0.0,1.0
2013-06-10,57.4,57.7,57.126,57.5,1211300,35.9920438013519,36.1801555285367,35.8202350905232,36.0547477104135,1931777.48904019,0.0,1.0
2013-06-11,57.15,57.65,57.01,57.12,1255600,35.835284028698,36.1488035740059,35.7474985560117,35.8164728559795,2002426.99185904,0.0,1.0
2013-06-12,56.77,57.51,56.59,57.33,1409700,35.5970091742639,36.0610181013197,35.4841421379531,35.9481510650088,2248185.19466685,0.0,1.0
2013-06-13,57.56,57.58,56.5,56.76,2033200,36.0923700558505,36.1049108376628,35.4277086197976,35.5907387833578,3242541.06391191,0.0,1.0
2013-06-14,57.82,58.12,57.55,57.85,2058600,36.2554002194106,36.4435119465954,36.0860996649443,36.2742113921291,3283048.90525727,0.0,1.0
2013-06-17,58.57,58.7,58.24,58.26,2537300,36.7256795373725,36.8071946191526,36.5187566374693,36.5312974192816,4046478.18289579,0.0,1.0
2013-06-18,58.95,58.95,58.13,58.49,1984100,36.9639543918066,36.9639543918066,36.4497823375015,36.6755164101232,3164236.53595693,0.0,1.0
2013-06-19,57.28,58.95,57.27,58.81,1736900,35.916799110478,36.9639543918066,35.9105287195719,36.8761689191203,2770002.7414463,0.0,1.0
2013-06-20,55.78,57.17,55.7,57.0,2500300,34.9762404745542,35.8478248105103,34.9260773473049,35.7412281651056,3987470.69747146,0.0,1.0
2013-06-21,56.39,56.836,55.6,56.23,3246400,35.3587343198299,35.6383937542446,34.8633734382433,35.2584080653313,5177348.66706848,0.0,1.0
2013-06-24,56.29,56.66,55.42,55.98,2418200,35.2960304107683,35.5280348742962,34.7505064019325,35.1016482926774,3856537.87170558,0.0,1.0
2013-06-25,57.03,57.25,56.15,56.5,1726200,35.760039337824,35.8979879377595,35.2082449380821,35.4277086197976,2752938.41458035,0.0,1.0
2013-06-26,58.11,58.21,57.4,57.47,1947900,36.4372415556892,36.4999454647508,35.9920438013519,36.035936537695,3106504.88805529,0.0,1.0
2013-06-27,58.04,58.72,57.9,58.25,1796100,36.3933488193461,36.8197354009649,36.3055633466599,36.5250270283754,2864414.71812522,0.0,1.0
2013-06-28,58.31,58.41,57.53,57.81,5112000,36.5626493738124,36.625353282874,36.073558883132,36.2491298285044,8152601.76997724,0.0,1.0
2013-07-01,57.51,58.676,57.35,58.52,1699600,36.0610181013197,36.7921456809778,35.9606918468211,36.6943275828417,2710516.81695096,0.0,1.0
2013-07-02,57.56,57.973,57.32,57.43,1531700,36.0923700558505,36.3513372002748,35.9418806741027,36.0108549740704,2442750.41687678,0.0,1.0
2013-07-03,57.46,57.59,57.18,57.4,725500,36.0296661467889,36.1111812285689,35.8540952014164,35.9920438013519,1157025.15338781,0.0,1.0
2013-07-05,57.16,57.46,56.56,57.46,1236100,35.8415544196041,36.0296661467889,35.4653309652346,36.0296661467889,1971328.45224352,0.0,1.0
2013-07-08,57.73,57.74,57.16,57.42,1937800,36.1989667012552,36.2052370921613,35.8415544196041,36.0045845831642,3090397.43933135,0.0,1.0
2013-07-09,57.88,58.03,57.58,57.87,1632900,36.2930225648476,36.3870784284399,36.1049108376628,36.2867521739414,2604143.86349683,0.0,1.0
2013-07-10,57.88,58.11,57.29,57.87,1652800,36.2930225648476,36.4372415556892,35.9230695013842,36.2867521739414,2635880.3218737,0.0,1.0
2013-07-11,58.81,58.82,58.3,58.3,1582700,36.8761689191203,36.8824393100265,36.5563789829062,36.5563789829062,2524085.05894816,0.0,1.0
2013-07-12,59.2,59.28,58.36,58.76,1764200,37.1207141644605,37.1708772917098,36.5940013283432,36.8448169645895,2813540.69690803,0.0,1.0
2013-07-15,60.05,60.135,59.01,59.07,1591700,37.653697391484,37.7069957141864,37.0015767372435,37.0391990826805,2538438.2310784,0.0,1.0
2013-07-16,59.74,60.14,59.45,60.05,1336300,37.4593152733931,37.7101309096395,37.2774739371145,37.653697391484,2131127.10196021,0.0,1.0
2013-07-17,59.77,60.24,59.54,60.08,1266900,37.4781264461116,37.772834818701,37.3339074552699,37.6725085642025,2020448.19686701,0.0,1.0
2013-07-18,60.12,60.39,59.81,59.87,1625000,37.6975901278271,37.8668906822934,37.5032080097362,37.5408303551732,2591544.96796029,0.0,1.0
2013-07-19,60.48,60.6,60.07,60.28,2353400,37.9233242004489,37.9985688913228,37.6662381732963,37.7979163823257,3753195.03236784,0.0,1.0
2013-07-22,60.13,60.44,59.98,60.18,1409200,37.7038605187333,37.8982426368242,37.6098046551409,37.7352124732641,2247387.79621516,0.0,1.0
2013-07-23,60.4,60.58,59.97,60.16,1153000,37.8731610731996,37.9860281095104,37.6035342642348,37.7226716914518,1838800.82957429,0.0,1.0
2013-07-24,59.63,60.49,59.43,60.35,1031400,37.3903409734254,37.929594591355,37.2649331553022,37.8418091186688,1644873.52612569,0.0,1.0
2013-07-25,59.42,59.84,59.14,59.55,1842900,37.258662764396,37.5220191824547,37.0830918190236,37.3401778461761,2939051.21320248,0.0,1.0
2013-07-26,59.93,59.95,59.05,59.28,1164800,37.5784527006101,37.5909934824224,37.0266583008681,37.1708772917098,1857619.43303394,0.0,1.0
2013-07-29,60.27,60.47,59.58,59.76,1434600,37.7916459914195,37.9170538095427,37.3589890188946,37.4718560552054,2287895.63756052,0.0,1.0
2013-07-30,60.3,60.71,60.09,60.5,1077800,37.810457164138,38.0675431912905,37.6787789551087,37.9358649822612,1718872.1024416,0.0,1.0
2013-07-31,59.9,60.44,59.629,60.24,1573900,37.5596415278916,37.8982426368242,37.3897139343347,37.772834818701,2510050.84619859,0.0,1.0
2013-08-01,60.33,60.46,59.82,60.14,1333800,37.8292683368565,37.9107834186365,37.5094784006424,37.7101309096395,2127140.10970181,0.0,1.0
2013-08-02,60.37,60.66,59.69,60.47,1404700,37.8543499004811,38.0361912367597,37.4279633188623,37.9170538095427,2240211.21015004,0.0,1.0
2013-08-05,60.03,60.27,59.9,60.19,940400,37.6411566096717,37.7916459914195,37.5596415278916,37.7414828641703,1499747.00791991,0.0,1.0
2013-08-06,59.8,60.1,59.64,60.08,1194800,37.4969376188301,37.6850493460148,37.3966113643315,37.6725085642025,1905463.34013474,0.0,1.0
2013-08-07,60.54,60.6,59.5,59.55,1368600,37.9609465458858,37.9985688913228,37.3088258916453,37.3401778461761,2182639.04193874,0.0,1.0
2013-08-08,60.59,60.85,60.31,60.58,5873600,37.9922985004166,38.1553286639767,37.8167275550442,37.9860281095104,9367199.09157635,0.0,1.0
2013-08-09,60.3,60.76,60.25,60.5,4529100,37.810457164138,38.0988951458213,37.7791052096072,37.9358649822612,7222994.65500859,0.0,1.0
2013-08-12,59.28,59.69,58.93,59.51,1800200,37.5565063324386,37.8162594970185,37.3347658260898,37.7022215223249,2841474.52522298,0.615,1.0
2013-08-13,58.71,59.28,58.635,59.26,1598000,37.195386079242,37.5565063324386,37.147870256453,37.5438354463615,2522317.6820944,0.0,1.0
2013-08-14,58.24,58.69,57.93,58.61,1273400,36.8976202564309,37.182715193165,36.7012215222363,37.1320316488567,2009962.03778411,0.0,1.0
2013-08-15,57.39,58.26,57.23,58.0,1765200,36.3591075981554,36.9102911425079,36.2577405095388,36.745569623506,2786229.76998312,0.0,1.0
2013-08-16,56.64,57.47,56.413,57.22,2017400,35.8839493702652,36.4097911424636,35.7401348132904,36.2514050665002,3184307.6920258,0.0,1.0
2013-08-19,56.1,56.77,55.98,56.61,1370000,35.5418354461843,35.9663101297661,35.4658101297218,35.8649430411496,2162437.56224613,0.0,1.0
2013-08-20,56.42,57.06,56.1,56.1,1455900,35.7445696234174,36.1500379778837,35.5418354461843,35.5418354461843,2298023.97582055,0.0,1.0
2013-08-21,55.73,56.34,55.64,56.3,1228800,35.3074240537585,35.6938860791091,35.2504050664116,35.668544306955,1939564.43539274,0.0,1.0
2013-08-22,56.05,56.31,55.66,55.86,3118800,35.5101582309916,35.6748797499935,35.2630759524887,35.3897848132594,4922781.21834543,0.0,1.0
2013-08-23,56.59,56.83,56.0,56.14,2175500,35.8522721550725,36.0043227879974,35.4784810157989,35.5671772183384,3433856.14355217,0.0,1.0
2013-08-26,56.2,56.76,56.2,56.55,1960700,35.6051898765696,35.9599746867276,35.6051898765696,35.8269303829184,3094811.18853723,0.0,1.0
2013-08-27,56.31,56.65,55.8,55.88,1735100,35.6748797499935,35.8902848133037,35.3517721550282,35.4024556993365,2738719.28047684,0.0,1.0
2013-08-28,56.44,56.635,56.02,56.18,1445300,35.7572405094945,35.8807816487459,35.491151901876,35.5925189904926,2281292.70709076,0.0,1.0
2013-08-29,56.2,56.47,56.02,56.25,1069300,35.6051898765696,35.7762468386101,35.491151901876,35.6368670917623,1687806.19365678,0.0,1.0
2013-08-30,56.23,56.46,55.87,56.22,1441300,35.6241962056852,35.7699113955715,35.3961202562979,35.6178607626467,2274979.02077763,0.0,1.0
2013-09-03,55.5,56.62,55.38,56.51,1506200,35.1617088638721,35.8712784841881,35.0856835474097,35.8015886107642,2377418.58120813,0.0,1.0
2013-09-04,55.59,55.81,55.13,55.66,1614400,35.218727851219,35.3581075980667,34.9272974714463,35.2630759524887,2548203.79597822,0.0,1.0
2013-09-05,55.15,55.73,55.15,55.55,1614000,34.9399683575234,35.3074240537585,34.9399683575234,35.1933860790648,2547572.42734691,0.0,1.0
2013-09-06,55.59,56.17,55.44,55.44,2581300,35.218727851219,35.586183547454,35.1236962056409,35.1236962056409,4074379.62001894,0.0,1.0
2013-09-09,55.83,55.9299,55.4401,55.59,1232700,35.3707784841438,35.4340695600988,35.1237595600713,35.218727851219,1945720.27954804,0.0,1.0
2013-09-10,55.9,56.06,55.62,55.95,2190500,35.4151265854136,35.5164936740301,35.2377341803346,35.4468038006062,3457532.46722639,0.0,1.0
2013-09-11,55.0,55.67,54.725,55.54,2877100,34.8449367119454,35.2694113955272,34.6707120283856,35.1870506360263,4541276.72287471,0.0,1.0
2013-09-12,54.63,55.25,54.51,55.01,1977500,34.6105253195196,35.0033227879088,34.5345000030571,34.8512721549839,3121328.67105235,0.0,1.0
2013-09-13,54.88,55.136,54.62,54.73,1377500,34.7689113954829,34.9310987372694,34.604189876481,34.6738797499049,2174275.72408325,0.0,1.0
2013-09-16,55.11,55.87,55.001,55.66,2208800,34.9146265853693,35.3961202562979,34.8455702562492,35.2630759524887,3486417.58210895,0.0,1.0
2013-09-17,55.28,55.49,55.11,55.31,1401500,35.0223291170244,35.1553734208336,34.9146265853693,35.04133544614,2212157.84196201,0.0,1.0
2013-09-18,56.99,57.28,55.16,55.52,2683600,36.1056898766139,36.2894177247315,34.9463038005619,35.1743797499492,4235852.14747718,0.0,1.0
2013-09-19,56.58,57.33,56.41,57.07,1404400,35.845936712034,36.3210949399241,35.7382341803789,36.1563734209222,2216735.26453903,0.0,1.0
2013-09-20,55.97,56.6699,55.68,56.56,3063800,35.4594746866833,35.9028923449504,35.2757468385658,35.8332658259569,4835968.03153993,0.0,1.0
2013-09-23,56.4,56.73,55.54,55.84,1464200,35.7318987373403,35.940968357612,35.1870506360263,35.3771139271824,2311124.87492029,0.0,1.0
2013-09-24,56.26,56.45,56.02,56.23,1519200,35.6432025348008,35.763575952533,35.491151901876,35.6241962056852,2397938.06172579,0.0,1.0
2013-09-25,55.78,56.38,55.76,56.21,1069600,35.3391012689511,35.7192278512633,35.3264303828741,35.6115253196082,1688279.72013027,0.0,1.0
2013-09-26,55.64,56.0,55.33,55.75,1348900,35.2504050664116,35.4784810157989,35.054006332217,35.3200949398355,2129132.86694439,0.0,1.0
2013-09-27,55.15,55.7,55.03,55.47,1086600,34.9399683575234,35.2884177246428,34.863943041061,35.1427025347565,1715112.88696106,0.0,1.0
2013-09-30,55.14,55.37,54.82,55.0,1854400,34.9336329144849,35.0793481043712,34.7308987372517,34.8449367119454,2927024.97476586,0.0,1.0
2013-10-01,55.17,55.43,54.94,55.18,1188600,34.9526392436005,35.1173607626024,34.8069240537141,34.958974686639,1876111.88794581,0.0,1.0
2013-10-02,55.2,55.2693,54.73,55.08,1553800,34.9716455727161,35.0155501929731,34.6738797499049,34.8956202562536,2452551.44833434,0.0,1.0
2013-10-03,54.63,55.0,54.38,54.99,2152400,34.6105253195196,34.8449367119454,34.4521392435562,34.8386012689068,3397394.60509385,0.0,1.0
2013-10-04,54.51,54.77,54.38,54.62,1642600,34.5345000030571,34.699221522059,34.4521392435562,34.604189876481,2592715.28448577,0.0,1.0
2013-10-07,54.79,55.25,54.32,54.32,1959400,34.7118924081361,35.0033227879088,34.4141265853249,34.4141265853249,3092759.24048546,0.0,1.0
2013-10-08,55.42,55.98,54.95,55.02,3271400,35.1110253195639,35.4658101297218,34.8132594967527,34.8576075980224,5163648.35119124,0.0,1.0
2013-10-09,55.83,56.52,55.42,55.5,2633600,35.3707784841438,35.8079240538028,35.1110253195639,35.1617088638721,4156931.06856308,0.0,1.0
2013-10-10,56.16,56.25,54.905,55.95,2882900,35.5798481044155,35.6368670917623,34.7847500030793,35.4468038006062,4550431.56802875,0.0,1.0
2013-10-11,56.26,56.3,55.9,56.17,1934900,35.6432025348008,35.668544306955,35.4151265854136,35.586183547454,3054087.91181756,0.0,1.0
2013-10-14,55.96,56.17,55.304,56.0,1960100,35.4531392436448,35.586183547454,35.0375341803168,35.4784810157989,3093864.13559025,0.0,1.0
2013-10-15,55.31,55.96,55.27,55.79,1651300,35.04133544614,35.4531392436448,35.0159936739858,35.3454367119897,2606447.55221682,0.0,1.0
2013-10-16,55.85,55.86,55.25,55.56,2237100,35.3834493702209,35.3897848132594,35.0033227879088,35.1997215221034,3531086.91277433,0.0,1.0
2013-10-17,56.75,56.8,55.36,55.67,1696400,35.9536392436891,35.9853164588818,35.0730126613326,35.2694113955272,2677634.36539733,0.0,1.0
2013-10-18,56.86,57.06,56.54,56.92,3309100,36.023329117113,36.1500379778837,35.8205949398798,36.0613417753442,5223154.84469247,0.0,1.0
2013-10-21,56.65,56.91,56.34,56.64,1691100,35.8902848133037,36.0550063323056,35.6938860791091,35.8839493702652,2669268.73103244,0.0,1.0
2013-10-22,57.86,58.1299,56.7,56.7,3015200,36.6568734209665,36.8278670285766,35.9219620284964,35.9219620284964,4759256.74283544,0.0,1.0
2013-10-23,58.35,59.24,58.0,58.19,3040900,36.9673101298548,37.5311645602844,36.745569623506,36.8659430412382,4799822.17739727,0.0,1.0
2013-10-24,58.22,58.69,57.905,58.57,1339900,36.8849493703538,37.182715193165,36.6853829146399,37.1066898767025,2114927.07273985,0.0,1.0
2013-10-25,58.59,58.59,57.77,58.15,1367600,37.1193607627796,37.1193607627796,36.5998544336197,36.840601269084,2158649.35045826,0.0,1.0
2013-10-28,58.42,58.803,58.23,58.44,6990800,37.0116582311245,37.2543056995004,36.8912848133923,37.0243291172016,11034429.5694528,0.0,1.0
2013-10-29,58.46,58.63,58.135,58.42,1437600,37.0370000032787,37.1447025349338,36.8310981045262,37.0116582311245,2269138.86093799,0.0,1.0
2013-10-30,58.17,58.88,58.15,58.42,1250500,36.8532721551611,37.3030886108971,36.840601269084,37.0116582311245,1973816.18364146,0.0,1.0
2013-10-31,58.22,58.4299,57.41,58.23,1988200,36.8849493703538,37.0179303197327,36.3717784842324,36.8912848133923,3138217.78193998,0.0,1.0
2013-11-01,58.41,58.6598,58.12,58.43,1283000,37.005322788086,37.1635821551886,36.8215949399684,37.017993674163,2025114.88493561,0.0,1.0
2013-11-04,58.64,58.75,58.12,58.66,1681300,37.1510379779723,37.2207278513962,36.8215949399684,37.1637088640494,2653800.19956527,0.0,1.0
2013-11-05,58.35,59.2,58.33,58.49,2113100,36.9673101298548,37.5058227881303,36.9546392437777,37.0560063323943,3335362.63706737,0.0,1.0
2013-11-06,58.82,58.83,58.41,58.57,2308800,37.2650759526659,37.2714113957045,37.005322788086,37.1066898767025,3644259.73993714,0.0,1.0
2013-11-07,58.55,59.13,58.34,58.89,7001800,37.0940189906255,37.4614746868605,36.9609746868162,37.3094240539357,11051792.2068139,0.0,1.0
2013-11-08,57.27,57.63,56.235,57.62,3434300,36.6727120285629,36.9032371958456,36.009952172625,36.8968337189766,5363180.14459394,0.615,1.0
2013-11-11,57.15,57.38,56.85,57.25,1605000,36.5958703061353,36.7431502741215,36.4037660000663,36.6599050748249,2506450.84357024,0.0,1.0
2013-11-12,56.83,57.1,56.36,56.95,1673200,36.3909590463284,36.5638529217905,36.089995633487,36.467800768756,2612955.48377678,0.0,1.0
2013-11-13,57.13,57.16,56.31,56.56,1736000,36.5830633523974,36.6022737830042,36.0579782491422,36.2180651708663,2711027.20525728,0.0,1.0
2013-11-14,57.55,57.85,57.14,57.27,1282300,36.8520093808939,37.0441136869628,36.5894668292663,36.6727120285629,2002505.86710911,0.0,1.0
2013-11-15,58.07,58.2,57.41,57.56,2188200,37.1849901780801,37.2682353773766,36.7623607047284,36.8584128577629,3417206.06598156,0.0,1.0
2013-11-18,58.22,58.28,57.83,58.0,1616400,37.2810423311145,37.3194631923283,37.0313067332249,37.1401658399973,2524253.67199187,0.0,1.0
2013-11-19,57.84,58.2375,57.5199,58.08,1328600,37.0377102100939,37.2922484156352,36.8327349155183,37.191393654949,2074810.33692674,0.0,1.0
2013-11-20,56.94,57.72,56.829,57.44,2447100,36.461397291887,36.9608684876663,36.3903186986415,36.7815711353353,3821517.66934626,0.0,1.0
2013-11-21,56.24,56.74,56.05,56.69,3242500,36.0131539110595,36.3333277545077,35.8914878505491,36.3013103701629,5063655.36465826,0.0,1.0
2013-11-22,55.92,56.4,55.89,56.11,2018900,35.8082426512526,36.1156095409629,35.7890322206457,35.9299087117629,3152818.44740434,0.0,1.0
2013-11-25,55.86,56.27,55.8,56.01,1792400,35.7698217900388,36.0323643416664,35.731400928825,35.8658739430733,2799104.35639583,0.0,1.0
2013-11-26,55.18,55.8,55.11,55.8,2606300,35.3343853629492,35.731400928825,35.2895610248664,35.731400928825,4070132.60660257,0.0,1.0
2013-11-27,55.19,55.3,55.001,55.15,1296700,35.3407888398181,35.4112270853767,35.2197631269947,35.3151749323423,2024993.65037853,0.0,1.0
2013-11-29,55.21,55.62,55.14,55.2,827400,35.3535957935561,35.6161383451836,35.3087714554733,35.3471923166871,1292110.54702182,0.0,1.0
2013-12-02,55.08,55.42,54.701,55.21,1687900,35.2703505942595,35.4880688078043,35.0276588209257,35.3535957935561,2635911.76253098,0.0,1.0
2013-12-03,55.3,55.36,54.81,55.08,1421100,35.4112270853767,35.4496479465905,35.0974567187975,35.2703505942595,2219263.11140042,0.0,1.0
2013-12-04,55.55,55.6,54.76,55.01,1706900,35.5713140071009,35.6033313914457,35.0654393344526,35.2255262561768,2665583.14323367,0.0,1.0
2013-12-05,54.96,55.58,54.83,55.36,1782400,35.1935088718319,35.5905244377078,35.1102636725354,35.4496479465905,2783487.84023651,0.0,1.0
2013-12-06,55.85,55.87,55.12,55.19,1549600,35.7634183131698,35.7762252669078,35.2959645017354,35.3407888398181,2419935.34404763,0.0,1.0
2013-12-09,55.56,55.85,54.99,55.75,2055700,35.5777174839698,35.7634183131698,35.2127193024388,35.6993835444802,3210287.22687063,0.0,1.0
2013-12-10,54.84,55.55,54.81,55.41,1855400,35.1166671494044,35.5713140071009,35.0974567187975,35.4816653309354,2897488.40819952,0.0,1.0
2013-12-11,54.46,54.97,54.43,54.82,1770900,34.8733350283837,35.1999123487009,34.8541245977768,35.1038601956664,2765528.8466533,0.0,1.0
2013-12-12,54.4,54.9,54.33,54.53,2058900,34.8349141671699,35.1550880106181,34.7900898290871,34.9181593664664,3215284.5120416,0.0,1.0
2013-12-13,54.33,54.6999,54.1699,54.47,1293300,34.7900898290871,35.0269544384702,34.687570164415,34.8797385052526,2019684.03488436,0.0,1.0
2013-12-16,54.59,54.98,54.29,54.82,2076200,34.9565802276802,35.2063158255699,34.7644759216113,35.1038601956664,3242301.08499722,0.0,1.0
2013-12-17,54.76,55.131,54.54,54.59,2769300,35.0654393344526,35.3030083262912,34.9245628433354,34.9565802276802,4324681.81999943,0.0,1.0
2013-12-18,55.41,55.4999,54.28,54.73,2207200,35.4816653309354,35.5392325879874,34.7580724447423,35.0462289038457,3446877.44668426,0.0,1.0
2013-12-19,54.85,55.22,54.51,55.22,1439100,35.1230706262733,35.359999270425,34.9053524127285,35.359999270425,2247372.84048719,0.0,1.0
2013-12-20,54.77,55.45,54.7,54.92,3893300,35.0718428113216,35.5072792384112,35.0270184732388,35.1678949643561,6079978.23630656,0.0,1.0
2013-12-23,54.77,55.15,54.61,54.98,2313900,35.0718428113216,35.3151749323423,34.9693871814182,35.2063158255699,3613505.67410417,0.0,1.0
2013-12-24,55.23,55.56,54.68,54.84,1298800,35.366402747294,35.5777174839698,35.0142115195009,35.1166671494044,2028273.11877198,0.0,1.0
2013-12-26,54.99,55.34,54.78,55.19,1446400,35.2127193024388,35.4368409928526,35.0782462881906,35.3407888398181,2258772.89728349,0.0,1.0
2013-12-27,55.05,55.37,54.8532,55.0,1048800,35.2511401636526,35.4560514234595,35.1251197388714,35.2191227793078,1637860.21478908,0.0,1.0
2013-12-30,55.23,55.34,55.02,55.1,1163100,35.366402747294,35.4368409928526,35.2319297330457,35.2831575479974,1816356.99449006,0.0,1.0
2013-12-31,55.28,55.6,55.0,55.16,2072100,35.3984201316388,35.6033313914457,35.2191227793078,35.3215784092112,3235898.3133719,0.0,1.0
2014-01-02,53.96,55.15,53.9,55.15,3332700,34.5531611849354,35.3151749323423,34.5147403237216,35.3151749323423,5204516.3404153,0.0,1.0
2014-01-03,53.45,53.79,52.85,53.58,3774100,34.2265838646182,34.444302078163,33.8423752524803,34.3098290639148,5893829.36368751,0.0,1.0
2014-01-06,53.37,53.54,53.1121,53.4,2207800,34.1753560496665,34.2842151564389,34.0102103812159,34.1945664802734,3447814.43765382,0.0,1.0
2014-01-07,53.95,54.04,53.19,53.35,3040800,34.5467577080665,34.6043889998871,34.0600934660251,34.1625490959286,4748670.23372485,0.0,1.0
2014-01-08,53.41,54.02,53.3,54.0,2233800,34.2009699571423,34.5915820461492,34.1305317115837,34.5787750924113,3488417.37966805,0.0,1.0
2014-01-09,53.58,53.78,53.13,53.41,2035900,34.3098290639148,34.4378986012941,34.0216726048113,34.2009699571423,3179366.52487517,0.0,1.0
2014-01-10,54.33,54.76,53.82,53.9,1908600,34.7900898290871,35.0654393344526,34.4635125087699,34.5147403237216,2980568.27416709,0.0,1.0
2014-01-13,53.92,54.33,53.765,54.2,1595900,34.5275472774596,34.7900898290871,34.4282933859906,34.7068446297906,2492239.81386526,0.0,1.0
2014-01-14,53.78,54.11,53.71,53.88,1352500,34.4378986012941,34.6492133379699,34.3930742632113,34.5019333699837,2112133.81054751,0.0,1.0
2014-01-15,53.83,54.1,53.73,53.88,1477300,34.4699159856389,34.6428098611009,34.4058812169492,34.5019333699837,2307027.93221577,0.0,1.0
2014-01-16,53.94,53.94,53.54,53.82,1828900,34.5403542311975,34.5403542311975,34.2842151564389,34.4635125087699,2856104.64037733,0.0,1.0
2014-01-17,53.96,54.22,53.88,54.21,2127800,34.5531611849354,34.7196515835285,34.5019333699837,34.7132481066596,3322882.3083793,0.0,1.0
2014-01-21,54.39,54.4,54.0,54.0,2159900,34.8285106903009,34.8349141671699,34.5787750924113,34.5787750924113,3373011.3252507,0.0,1.0
2014-01-22,54.16,54.62,54.09,54.43,1733900,34.6812307223147,34.9757906582871,34.636406384232,34.8541245977768,2707747.73686383,0.0,1.0
2014-01-23,53.94,54.15,53.69,53.97,2407500,34.5403542311975,34.6748272454458,34.3802673094734,34.5595646618044,3759676.26535536,0.0,1.0
2014-01-24,53.65,54.45,53.6,53.84,2614400,34.3546534019975,34.8669315515147,34.3226360176527,34.4763194625079,4082781.98469162,0.0,1.0
2014-01-27,53.41,53.97,53.35,53.97,2905400,34.2009699571423,34.5595646618044,34.1625490959286,34.5595646618044,4537222.60492772,0.0,1.0
2014-01-28,53.13,53.6,53.1,53.5,2444400,34.0216726048113,34.3226360176527,34.0024621742044,34.258601248963,3817301.20998325,0.0,1.0
2014-01-29,53.25,53.51,53.01,53.08,2292600,34.0985143272389,34.265004725832,33.9448308823837,33.9896552204665,3580242.49468482,0.0,1.0
2014-01-30,53.9,53.99,53.335,53.57,1504900,34.5147403237216,34.5723716155423,34.1529438806251,34.3034255870458,2350129.51681549,0.0,1.0
2014-01-31,54.41,54.5,53.39,53.48,3256400,34.8413176440389,34.8989489358595,34.1881630034044,34.2457942952251,5085362.32211971,0.0,1.0
2014-02-03,53.74,55.22,53.62,54.45,3375400,34.4122846938182,35.359999270425,34.3354429713906,34.8669315515147,5271198.86441558,0.0,1.0
2014-02-04,53.59,53.95,53.25,53.8,2278100,34.3162325407837,34.5467577080665,34.0985143272389,34.450705555032,3557598.54625382,0.0,1.0
2014-02-05,53.39,53.59,53.25,53.42,2475300,34.1881630034044,34.3162325407837,34.0985143272389,34.2073734340113,3865556.24491553,0.0,1.0
2014-02-06,53.8,53.9,53.4,53.47,1390900,34.450705555032,34.5147403237216,34.1945664802734,34.2393908183561,2172101.23259928,0.0,1.0
2014-02-07,54.02,54.2,53.69,54.01,2206200,34.5915820461492,34.7068446297906,34.3802673094734,34.5851785692803,3445315.79506833,0.0,1.0
2014-02-10,53.7,53.733,53.0,53.27,1935600,34.7900898290871,34.8114692138983,34.336587727032,34.5115099663961,2987681.85166044,0.63,1.0
2014-02-11,54.43,54.58,53.65,53.7,1954600,35.2630277355161,35.360206757385,34.7576968217975,34.7900898290871,3017009.1688652,0.0,1.0
2014-02-12,54.01,54.3,53.81,54.23,2183200,34.990926474283,35.178805916563,34.8613544451244,35.1334557063575,3369863.10112888,0.0,1.0
2014-02-13,54.52,54.52,53.98,54.01,1352100,35.3213351486374,35.3213351486374,34.9714906699092,34.990926474283,2087024.50487192,0.0,1.0
2014-02-14,55.16,55.16,54.35,54.5,1621800,35.735965641945,35.735965641945,35.2111989238526,35.3083779457216,2503318.05487854,0.0,1.0
2014-02-18,55.27,55.6,55.19,55.4,1755300,35.8072302579822,36.0210241060939,35.7554014463188,35.8914520769353,2709381.0468173,0.0,1.0
2014-02-19,54.74,55.49,54.685,55.11,1254700,35.4638643807119,35.9497594900567,35.4282320726933,35.7035726346553,1936683.41562221,0.0,1.0
2014-02-20,55.3,55.38,54.68,54.79,1859200,35.826666062356,35.8784948740195,35.4249927719643,35.4962573880016,2869755.16563706,0.0,1.0
2014-02-21,55.29,56.68,55.29,55.35,5280500,35.8201874608981,36.7207130635504,35.8201874608981,35.8590590696457,8150678.86840925,0.0,1.0
2014-02-24,55.75,56.59,55.68,55.86,3135800,36.1182031279629,36.6624056504291,36.0728529177574,36.1894677440001,4840242.17319529,0.0,1.0
2014-02-25,56.11,56.46,56.02,56.46,2549600,36.3514327804484,36.578183831476,36.293125367327,36.578183831476,3935417.26027767,0.0,1.0
2014-02-26,55.7,56.28,55.595,56.07,1850900,36.0858101206733,36.4615690052332,36.017784805365,36.3255183746167,2856943.7586476,0.0,1.0
2014-02-27,55.57,55.99,55.4,55.7,2101900,36.0015883017202,36.2736895629532,35.8914520769353,36.0858101206733,3244373.05435269,0.0,1.0
2014-02-28,56.05,56.27,55.72,55.75,1551200,36.3125611717008,36.4550904037753,36.0987673235891,36.1182031279629,2394343.91831767,0.0,1.0
2014-03-03,55.46,55.99,55.42,55.74,1869000,35.9303236856829,36.2736895629532,35.9044092798512,36.111724526505,2884881.88714267,0.0,1.0
2014-03-04,55.66,56.0,55.48,55.84,1813700,36.0598957148415,36.2801681644112,35.9432808885988,36.1765105410843,2799523.95864669,0.0,1.0
2014-03-05,55.28,55.73,55.2,55.6,1456800,35.8137088594402,36.105245925047,35.7618800477767,36.0210241060939,2248633.45810029,0.0,1.0
2014-03-06,55.29,55.8499,55.25,55.68,2054700,35.8201874608981,36.1829243565276,35.7942730550664,36.0728529177574,3171517.82424401,0.0,1.0
2014-03-07,55.44,55.45,54.81,55.22,2094500,35.9173664827671,35.923845084225,35.5092145909174,35.7748372506926,3232950.83607294,0.0,1.0
2014-03-10,55.48,55.52,55.09,55.42,1462600,35.9432808885988,35.9691952944305,35.6906154317395,35.9044092798512,2257586.0075628,0.0,1.0
2014-03-11,55.12,55.53,55.12,55.51,1107400,35.7100512361133,35.9756738958884,35.7100512361133,35.9627166929726,1709319.53013472,0.0,1.0
2014-03-12,54.62,55.355,54.18,55.09,6746800,35.3861211632167,35.8622983703746,35.1010626990678,35.6906154317395,10413975.9851119,0.0,1.0
2014-03-13,53.69,54.55,53.12,54.01,6837800,34.7836112276292,35.3407709530112,34.4143309445272,34.990926474283,10554438.3990927,0.0,1.0
2014-03-14,54.66,54.79,53.65,53.66,3612100,35.4120355690485,35.4962573880016,34.7576968217975,34.7641754232554,5575431.70922848,0.0,1.0
2014-03-17,55.05,55.14,54.16,54.7,2854000,35.6647010259078,35.7230084390291,35.0881054961519,35.4379499748802,4405271.75275825,0.0,1.0
2014-03-18,54.41,55.14,54.37,55.06,2269800,35.2500705326002,35.7230084390291,35.2241561267685,35.6711796273657,3503533.92586219,0.0,1.0
2014-03-19,52.68,54.36,52.53,54.33,5441800,34.1292724803782,35.2176775253106,34.0320934585093,35.1982417209368,8399652.35604762,0.0,1.0
2014-03-20,52.78,52.79,52.23,52.66,2723400,34.1940584949575,34.2005370964155,33.8377354147713,34.1163152774624,4203685.03555075,0.0,1.0
2014-03-21,52.46,53.35,52.43,53.21,3983200,33.9867432483037,34.5633387780596,33.96730744393,34.4726383576485,6148240.52052793,0.0,1.0
2014-03-24,52.67,52.94,52.43,52.52,1999000,34.1227938789203,34.2977161182844,33.96730744393,34.0256148570513,3085542.47854371,0.0,1.0
2014-03-25,53.04,53.15,52.55,52.78,2524000,34.3625021328637,34.433766748901,34.0450506614251,34.1940584949575,3895902.55920177,0.0,1.0
2014-03-26,53.15,53.4343,53.03,53.18,2098500,34.433766748901,34.6179533883499,34.3560235314058,34.4532025532747,3239125.00811605,0.0,1.0
2014-03-27,53.63,53.65,53.01,53.01,2117300,34.7447396188816,34.7576968217975,34.3430663284899,34.3430663284899,3268143.61671867,0.0,1.0
2014-03-28,53.17,53.7291,53.03,53.62,2178200,34.4467239518168,34.8089425593297,34.3560235314058,34.7382610174237,3362145.386075,0.0,1.0
2014-03-31,53.65,53.78,53.15,53.43,2414500,34.7576968217975,34.8419186407506,34.433766748901,34.615167589723,3726884.59952166,0.0,1.0
2014-04-01,53.11,53.61,52.87,53.57,2421000,34.4078523430692,34.7317824159658,34.2523659080789,34.705868010134,3736917.62909172,0.0,1.0
2014-04-02,53.58,53.65,52.9,53.47,2359700,34.712346611592,34.7576968217975,34.2718017124527,34.6410819955547,3642298.44253106,0.0,1.0
2014-04-03,53.66,54.08,53.56,53.69,2754600,34.7641754232554,35.0362766844885,34.6993894086761,34.7836112276292,4251843.577487,0.0,1.0
2014-04-04,54.36,54.72,53.75,53.75,2977200,35.2176775253106,35.4509071777961,34.8224828363768,34.8224828363768,4595436.25168601,0.0,1.0
2014-04-07,54.75,55.42,54.36,54.36,3089900,35.4703429821698,35.9044092798512,35.2176775253106,35.2176775253106,4769393.54900062,0.0,1.0
2014-04-08,55.55,55.59,54.41,54.82,3385500,35.9886310988043,36.014545504636,35.2500705326002,35.5156931923754,5225664.86298637,0.0,1.0
2014-04-09,55.26,55.61,54.6,55.5,2790000,35.8007516565243,36.0275027075519,35.3731639603009,35.9562380915146,4306485.00006852,0.0,1.0
2014-04-10,55.4,55.82,55.12,55.41,2327600,35.8914520769353,36.1635533381684,35.7100512361133,35.8979306783933,3592750.71188512,0.0,1.0
2014-04-11,55.6,55.8,55.28,55.41,2112200,36.0210241060939,36.1505961352526,35.8137088594402,35.8979306783933,3260271.5473637,0.0,1.0
2014-04-14,55.86,55.97,55.36,55.74,1864400,36.1894677440001,36.2607323600374,35.8655376711036,36.111724526505,2877781.5892931,0.0,1.0
2014-04-15,57.19,57.32,55.89,55.89,3945600,37.0511217379049,37.135343556858,36.2089035483739,36.2089035483739,6090203.3033227,0.0,1.0
2014-04-16,57.59,57.6,56.81,57.28,2593100,37.3102657962221,37.3167443976801,36.8049348825035,37.1094291510263,4002561.38124648,0.0,1.0
2014-04-17,56.5,57.6,56.32,57.48,2691700,36.6040982373077,37.3167443976801,36.4874834110649,37.2390011801849,4154754.72210911,0.0,1.0
2014-04-21,56.85,57.15,56.47,56.55,2045600,36.8308492883353,37.0252073320732,36.5846624329339,36.6364912445973,3157471.58284593,0.0,1.0
2014-04-22,56.85,56.93,56.5,56.76,1720100,36.8308492883353,36.8826780999987,36.6040982373077,36.7725418752139,2655048.33283794,0.0,1.0
2014-04-23,56.67,57.33,56.64,56.96,1585400,36.7142344620925,37.1418221583159,36.6947986577187,36.9021139043725,2447133.08928625,0.0,1.0
2014-04-24,56.96,57.12,56.24,56.74,1373800,36.9021139043725,37.0057715276994,36.4356545994015,36.759584672298,2120519.38820578,0.0,1.0
2014-04-25,57.74,57.76,56.5,56.96,1979200,37.4074448180911,37.4204020210069,36.6040982373077,36.9021139043725,3054980.32693032,0.0,1.0
2014-04-28,58.26,58.28,57.53,57.65,2233700,37.7443320939035,37.7572892968193,37.2713941874745,37.3491374049697,3447812.02317313,0.0,1.0
2014-04-29,58.01,58.57,57.88,58.37,2335500,37.5823670574552,37.9451687390993,37.4981452385021,37.8155967099407,3604944.70167026,0.0,1.0
2014-04-30,58.03,58.48,58.0,58.07,1691000,37.5953242603711,37.8868613259779,37.5758884559973,37.6212386662028,2610131.23122432,0.0,1.0
2014-05-01,58.08,58.365,57.65,58.1,2488300,37.6277172676607,37.8123574092117,37.3491374049697,37.6406744705766,3840798.07371702,0.0,1.0
2014-05-02,56.82,57.97,56.35,57.6,2715400,36.8114134839615,37.5564526516235,36.5069192154387,37.3167443976801,4191336.69146453,0.0,1.0
2014-05-05,57.03,57.225,56.55,56.8,2177400,36.947464114578,37.0737968430077,36.6364912445973,36.7984562810456,3360910.55166638,0.0,1.0
2014-05-06,57.03,57.45,56.99,57.04,1672600,36.947464114578,37.2195653758111,36.9215497087463,36.9539427160359,2581730.03982602,0.0,1.0
2014-05-07,57.8,57.89,57.13,57.16,1909400,37.4463164268387,37.50462383996,37.0122501291573,37.0316859335311,2947241.02477807,0.0,1.0
2014-05-08,57.41,58.33,57.125,58.29,4340000,37.1936509699794,37.789682304109,37.0090108284284,37.7637678982773,6698976.66677324,0.0,1.0
2014-05-09,56.2,57.99,56.11,57.68,4227900,36.4097401935698,37.5694098545394,36.3514327804484,37.3685732093435,6525945.49526511,0.0,1.0
2014-05-12,54.91,55.76,54.7,55.59,4280800,35.9821524973464,36.5391517620112,35.8445409143115,36.4277519090782,6532647.76245209,0.63,1.0
2014-05-13,54.87,55.34,54.45,55.13,2468200,35.9559407672445,36.2639285959415,35.6807176011748,36.1263170129067,3766557.93479823,0.0,1.0
2014-05-14,55.25,55.59,54.815,55.0,2006000,36.2049522032123,36.4277519090782,35.9198996383544,36.0411288900756,3061224.86719279,0.0,1.0
2014-05-15,54.96,55.57,54.76,55.22,2819900,36.0149171599737,36.4146460440273,35.8838585094643,36.1852934056359,4303264.20887187,0.0,1.0
2014-05-16,55.18,55.19,54.665,55.0,2436400,36.159081675534,36.1656346080595,35.8216056504724,36.0411288900756,3718030.04308501,0.0,1.0
2014-05-19,54.3,55.16,54.135,55.11,2991400,35.5824236132928,36.1459758104831,35.4743002266226,36.1132111478557,4564979.09657055,0.0,1.0
2014-05-20,54.08,54.64,53.61,54.3,3156900,35.4382590977325,35.8052233191587,35.1302712690355,35.5824236132928,4817537.77828561,0.0,1.0
2014-05-21,53.86,54.26,53.69,54.19,1822700,35.2940945821722,35.5562118831909,35.1826947292392,35.5103413555126,2781502.77439297,0.0,1.0
2014-05-22,54.17,54.31,53.89,53.94,1383200,35.4972354904617,35.5889765458183,35.3137533797486,35.3465180423759,2110810.68609226,0.0,1.0
2014-05-23,54.13,54.5,54.055,54.2,1440000,35.4710237603598,35.7134822638022,35.4218767664188,35.5168942880381,2197489.4360706,0.0,1.0
2014-05-27,54.4,54.67,54.2,54.45,1571900,35.6479529385475,35.8248821167351,35.5168942880381,35.6807176011748,2398773.36427734,0.0,1.0
2014-05-28,54.52,54.63,54.3,54.5,1826800,35.7265881288531,35.7986703866332,35.5824236132928,35.7134822638022,2787759.51514845,0.0,1.0
2014-05-29,54.65,54.75,54.3,54.69,1639400,35.8117762516842,35.8773055769389,35.5824236132928,35.8379879817861,2501780.68159315,0.0,1.0
2014-05-30,55.01,55.05,54.54,54.65,1992400,36.047681822601,36.0738935527029,35.739693993904,35.8117762516842,3040470.80029658,0.0,1.0
2014-06-02,55.0,55.22,54.81,55.0,1468900,36.0411288900756,36.1852934056359,35.9166231720917,36.0411288900756,2241591.82822507,0.0,1.0
2014-06-03,55.0,55.19,54.84,54.97,1437900,36.0411288900756,36.1656346080595,35.9362819696681,36.0214700924992,2194284.76397633,0.0,1.0
2014-06-04,55.22,55.24,54.66,54.91,1824600,36.1852934056359,36.1983992706868,35.8183291842097,35.9821524973464,2784402.23962112,0.0,1.0
2014-06-05,55.73,55.76,54.98,55.15,1771400,36.5194929644348,36.5391517620112,36.0280230250246,36.1394228779576,2703217.21323296,0.0,1.0
2014-06-06,55.23,55.81,55.16,55.67,1609000,36.1918463381613,36.5719164246385,36.1459758104831,36.480175369282,2455389.23794278,0.0,1.0
2014-06-09,54.9,55.27,54.74,55.14,1732000,35.9755995648209,36.2180580682632,35.8707526444134,36.1328699454321,2643091.46060714,0.0,1.0
2014-06-10,55.09,55.35,54.79,54.79,1819500,36.1001052828048,36.270481528467,35.9035173070407,35.9035173070407,2776619.46453504,0.0,1.0
2014-06-11,54.7,55.14,54.59,55.05,1610900,35.8445409143115,36.1328699454321,35.7724586565314,36.0738935527029,2458288.70317093,0.0,1.0
2014-06-12,54.99,55.11,54.12,54.65,1754700,36.0345759575501,36.1132111478557,35.4644708278344,35.8117762516842,2677732.43991186,0.0,1.0
2014-06-13,55.22,55.34,54.67,54.86,1376600,36.1852934056359,36.2639285959415,35.8248821167351,35.949387834719,2100738.85951027,0.0,1.0
2014-06-16,55.59,56.01,55.25,55.37,2596900,36.4277519090782,36.7029750751479,36.2049522032123,36.2835873935179,3962958.55314704,0.0,1.0
2014-06-17,55.52,55.65,55.2,55.56,1655700,36.3818813813999,36.467069504231,36.1721875405849,36.4080931115018,2526655.04118201,0.0,1.0
2014-06-18,56.48,56.5,55.3603,55.54,2737100,37.0109629038449,37.0240687688958,36.2772310489682,36.3949872464509,4176908.5662978,0.0,1.0
2014-06-19,56.97,57.1,56.46,56.49,2678200,37.3320565975928,37.4172447204239,36.9978570387939,37.0175158363704,4087025.1442252,0.0,1.0
2014-06-20,56.74,57.2,56.7,57.12,2726400,37.1813391495071,37.4827740456786,37.1551274194052,37.4303505854748,4160579.99896033,0.0,1.0
2014-06-23,56.66,57.04,56.36,56.85,1407700,37.1289156893033,37.3779271252711,36.9323277135393,37.2534214072872,2148198.52719207,0.0,1.0
2014-06-24,56.68,56.88,56.54,56.62,1580300,37.1420215543542,37.2730802048636,37.0502804989977,37.1027039592014,2411592.05265443,0.0,1.0
2014-06-25,57.04,57.07,56.56,56.65,1607400,37.3779271252711,37.3975859228475,37.0633863640486,37.1223627567778,2452947.58301381,0.0,1.0
2014-06-26,57.28,57.29,56.75,56.89,1633400,37.5351975058823,37.5417504384078,37.1878920820325,37.2796331373891,2492624.47560953,0.0,1.0
2014-06-27,57.55,57.6975,56.9,57.13,2058600,37.71212668407,37.8087824388206,37.2861860699145,37.4369035180003,3141494.2729826,0.0,1.0
2014-06-30,57.74,57.84,57.26,57.5,1971400,37.8366324020539,37.9021617273086,37.5220916408314,37.6793620214426,3008424.07935388,0.0,1.0
2014-07-01,57.09,57.76,56.855,57.75,2326000,37.4106917878985,37.8497382671048,37.2566978735499,37.8431853345794,3549555.85298626,0.0,1.0
2014-07-02,56.02,57.11,55.66,57.02,4122200,36.7095280076733,37.4237976529494,36.4736224367565,37.3648212602202,6290618.71761822,0.0,1.0
2014-07-03,56.0,56.0,55.28,55.63,2182800,36.6964221426224,36.6964221426224,36.2246110007887,36.4539636391801,3331027.73684369,0.0,1.0
2014-07-07,56.41,56.93,55.99,56.0,3093300,36.9650923761666,37.305844867491,36.6898692100969,36.6964221426224,4720481.99485916,0.0,1.0
2014-07-08,56.6,56.95,56.28,56.28,2628700,37.0895980941505,37.3189507325419,36.8799042533355,36.8799042533355,4011486.44486027,0.0,1.0
2014-07-09,56.4,56.74,56.06,56.64,1721700,36.9585394436411,37.1813391495071,36.7357397377752,37.1158098242524,2627373.30700191,0.0,1.0
2014-07-10,56.61,56.83,56.29,56.43,1400600,37.096151026676,37.2403155422363,36.886457185861,36.9781982412175,2137363.68344478,0.0,1.0
2014-07-11,56.17,56.68,56.09,56.61,1187700,36.8078219955554,37.1420215543542,36.7553985353516,37.096151026676,1812470.97445906,0.0,1.0
2014-07-14,55.94,56.5,55.88,56.27,1823700,36.6571045474696,37.0240687688958,36.6177869523168,36.8733513208101,2783028.80872358,0.0,1.0
2014-07-15,56.38,56.41,55.91,55.94,1394300,36.9454335785902,36.9650923761666,36.6374457498932,36.6571045474696,2127749.66716197,0.0,1.0
2014-07-16,56.67,56.7,56.17,56.5,1134500,37.1354686218288,37.1551274194052,36.8078219955554,37.0240687688958,1731285.9480709,0.0,1.0
2014-07-17,56.31,56.722,56.31,56.52,1653300,36.8995630509119,37.1695438709612,36.8995630509119,37.0371746339468,2522992.55878856,0.0,1.0
2014-07-18,56.92,56.97,56.15,56.49,1788100,37.2992919349655,37.3320565975928,36.7947161305044,37.0175158363704,2728701.98655405,0.0,1.0
2014-07-21,57.19,57.35,56.79,56.88,1669700,37.4762211131531,37.5810680335606,37.2141038121344,37.2730802048636,2548019.52181048,0.0,1.0
2014-07-22,57.37,57.46,57.152,57.2,1161600,37.5941738986116,37.6531502913408,37.4513199695564,37.4827740456786,1772641.47843028,0.0,1.0
2014-07-23,57.25,57.4,57.07,57.34,1114800,37.5155387083059,37.613832696188,37.3975859228475,37.5745151010352,1701223.07175799,0.0,1.0
2014-07-24,57.31,57.43,57.02,57.25,843700,37.5548563034587,37.6334914937644,37.3648212602202,37.5155387083059,1287515.16473109,0.0,1.0
2014-07-25,56.98,57.43,56.9,57.25,843900,37.3386095301183,37.6334914937644,37.2861860699145,37.5155387083059,1287820.37159721,0.0,1.0
2014-07-28,57.7,57.79,56.94,57.02,1663700,37.810420671952,37.8693970646812,37.3123978000164,37.3648212602202,2538863.31582685,0.0,1.0
2014-07-29,57.6,57.85,57.27,57.69,1722500,37.7448913466973,37.908714659834,37.5286445733569,37.8038677394265,2628594.1344664,0.0,1.0
2014-07-30,56.79,57.57,56.52,57.55,1924300,37.2141038121344,37.7252325491209,37.0371746339468,37.71212668407,2936547.8623824,0.0,1.0
2014-07-31,56.09,56.778,56.01,56.5,2979300,36.7553985353516,37.2062402931038,36.7029750751479,37.0240687688958,4546514.08117024,0.0,1.0
2014-08-01,56.09,56.68,55.89,55.92,1851600,36.7553985353516,37.1420215543542,36.6243398848423,36.6439986824187,2825605.16654745,0.0,1.0
2014-08-04,55.73,56.18,54.7545,56.18,3455600,36.5194929644348,36.8143749280808,35.8802543965753,36.8143749280808,5273364.23283719,0.0,1.0
2014-08-05,55.23,55.8201,55.03,55.49,1906800,36.1918463381613,36.5785348864892,36.060787687652,36.3622225838235,2909842.26159682,0.0,1.0
2014-08-06,54.76,55.14,54.58,55.09,4961300,35.8838585094643,36.1328699454321,35.7659057240059,36.1001052828048,7571114.12442853,0.0,1.0
2014-08-07,55.34,55.58,55.03,55.06,2749200,36.2639285959415,36.4211989765527,36.060787687652,36.0804464852284,4195373.58169812,0.0,1.0
2014-08-08,56.9,56.97,55.64,55.79,3468600,37.2861860699145,37.3320565975928,36.4605165717055,36.5588105595876,5293202.67913507,0.0,1.0
2014-08-11,56.03,56.58,56.0,56.28,2169800,37.1289156893033,37.4933794342456,37.1090358486701,37.2945810279135,3274372.3252609,0.63,1.0
2014-08-12,56.1,56.33,55.91,56.03,1293800,37.1753019841141,37.3277140956355,37.0493963267704,37.1289156893033,1952430.13845634,0.0,1.0
2014-08-13,56.37,56.56,56.0,56.21,1261400,37.3542205498131,37.4801262071568,37.1090358486701,37.2481947331026,1903536.38634164,0.0,1.0
2014-08-14,56.58,56.69,56.38,56.44,2270800,37.4933794342456,37.5662721832341,37.3608471633575,37.4006068446239,3426788.03401348,0.0,1.0
2014-08-15,56.96,57.1904,56.65,56.72,1797300,37.745190748933,37.8978679249961,37.5397657290564,37.5861520238673,2712245.0825843,0.0,1.0
2014-08-18,56.85,57.2401,56.77,57.15,1216600,37.6722979999446,37.9308021943118,37.6192850915893,37.8710964062767,1835930.21057812,0.0,1.0
2014-08-19,57.38,57.43,56.74,56.88,1515600,38.023508517798,38.0566415855201,37.5994052509561,37.6921778405778,2287141.0711427,0.0,1.0
2014-08-20,57.51,57.53,57.1,57.49,1391600,38.1096544938753,38.1229077209641,37.8379633385547,38.0964012667865,2100016.83465438,0.0,1.0
2014-08-21,57.58,57.83,57.46,57.65,1529400,38.1560407886861,38.3217061272963,38.0765214261533,38.202427083497,2307966.18778414,0.0,1.0
2014-08-22,57.18,57.68,56.83,57.57,1740900,37.8909762469099,38.2223069241302,37.6590447728557,38.1494141751417,2627133.73631058,0.0,1.0
2014-08-25,57.43,57.58,57.13,57.29,1257200,38.0566415855201,38.1560407886861,37.8578431791879,37.9638689958984,1897198.30736381,0.0,1.0
2014-08-26,56.69,57.53,56.64,57.35,1511800,37.5662721832341,38.1229077209641,37.533139115512,38.0036286771648,2281406.61873418,0.0,1.0
2014-08-27,57.14,57.15,56.76,56.93,1235600,37.8644697927323,37.8710964062767,37.6126584780449,37.7253109082998,1864602.47262069,0.0,1.0
2014-08-28,57.73,57.74,56.89,56.98,1492800,38.2554399918522,38.2620666053966,37.6988044541222,37.7584439760218,2252734.35669162,0.0,1.0
2014-08-29,57.89,57.9,57.45,57.58,1648400,38.3614658085627,38.3680924221071,38.0698948126089,38.1560407886861,2487545.09215599,0.0,1.0
2014-09-02,57.16,58.07,56.92,57.88,1764400,37.8777230198211,38.480744852362,37.7186842947554,38.3548391950183,2662596.79725797,0.0,1.0
2014-09-03,57.74,57.91,57.22,57.51,1755900,38.2620666053966,38.3747190356515,37.9174827010876,38.1096544938753,2649769.73265998,0.0,1.0
2014-09-04,57.61,57.75,57.12,57.52,1672000,38.1759206293194,38.268693218941,37.8512165656435,38.1162811074197,2523159.0597457,0.0,1.0
2014-09-05,58.12,58.12,57.42,57.58,2347200,38.513877920084,38.513877920084,38.0500149719757,38.1560407886861,3542080.70875306,0.0,1.0
2014-09-08,57.6,58.1,57.28,58.02,1597600,38.169294015775,38.5006246929952,37.957242382354,38.44761178464,2410884.51785271,0.0,1.0
2014-09-09,56.93,57.56,56.825,57.43,2042200,37.7253109082998,38.1427875615973,37.6557314660835,38.0566415855201,3081815.44964873,0.0,1.0
2014-09-10,56.83,57.04,56.58,56.94,1537000,37.6590447728557,37.7982036572883,37.4933794342456,37.7319375218442,2319435.09260117,0.0,1.0
2014-09-11,57.28,57.349,56.68,56.89,931000,37.957242382354,38.0029660158104,37.5596455696897,37.6988044541222,1404940.84008567,0.0,1.0
2014-09-12,56.43,57.19,56.2831,57.05,1796300,37.3939802310795,37.8976028604543,37.2966352781122,37.8048302708327,2710736.01616101,0.0,1.0
2014-09-15,56.54,56.91,56.35,56.71,1517500,37.466872980068,37.712057681211,37.3409673227243,37.5795254103229,2290008.29734695,0.0,1.0
2014-09-16,57.24,57.38,56.7,56.7,1572300,37.9307359281764,38.023508517798,37.5728987967785,37.5728987967785,2372705.1373434,0.0,1.0
2014-09-17,57.02,57.3699,56.71,57.26,1753100,37.7849504301995,38.0168156381182,37.5795254103229,37.9439891552652,2645544.34667475,0.0,1.0
2014-09-18,56.63,57.22,56.48,57.01,1305000,37.5265125019676,37.9174827010876,37.4271132988016,37.778323816655,1969331.68239722,0.0,1.0
2014-09-19,57.13,57.24,56.7,56.87,1709400,37.8578431791879,37.9307359281764,37.5728987967785,37.6855512270334,2579598.14397686,0.0,1.0
2014-09-22,56.87,57.185,56.64,56.91,1588014,37.6855512270334,37.8942895536821,37.533139115512,37.712057681211,2396418.60711902,0.0,1.0
2014-09-23,56.75,57.09,56.6,56.78,1297332,37.6060318645005,37.8313367250103,37.5066326613344,37.6259117051337,1957760.1610634,0.0,1.0
2014-09-24,56.53,56.88,56.25,56.81,1092746,37.4602463665236,37.6921778405778,37.2747011872802,37.6457915457669,1649026.29778761,0.0,1.0
2014-09-25,56.15,56.64,56.15,56.39,1507983,37.2084350518362,37.533139115512,37.2084350518362,37.3674737769019,2275646.51219647,0.0,1.0
2014-09-26,56.35,56.52,55.8,56.16,1013851,37.3409673227243,37.4536197529792,36.976503577782,37.2150616653806,1529968.50232191,0.0,1.0
2014-09-29,56.53,56.575,56.05,56.28,1356480,37.4602463665236,37.4900661274734,37.1421689163921,37.2945810279135,2047018.42186833,0.0,1.0
2014-09-30,56.66,57.09,56.3,56.65,1977506,37.5463923426009,37.8313367250103,37.3078342550023,37.5397657290564,2984187.90646021,0.0,1.0
2014-10-01,56.94,57.35,56.77,56.87,2245342,37.7319375218442,38.0036286771648,37.6192850915893,37.6855512270334,3388370.22100929,0.0,1.0
2014-10-02,56.8,57.3,56.76,56.98,1355432,37.6391649322225,37.9704956094428,37.6126584780449,37.7584439760218,2045436.92025672,0.0,1.0
2014-10-03,57.03,57.175,56.4042,56.82,1180507,37.7915770437438,37.8876629401377,37.376883568135,37.6524181593113,1781463.47616221,0.0,1.0
2014-10-06,57.2,57.43,56.934,57.2,1363717,37.9042294739987,38.0566415855201,37.7279615537176,37.9042294739987,2057939.5355737,0.0,1.0
2014-10-07,57.14,57.59,56.92,57.06,2012195,37.8644697927323,38.1626674022306,37.7186842947554,37.8114568843771,3036535.91161783,0.0,1.0
2014-10-08,58.77,58.81,57.17,57.19,4043537,38.9446078004704,38.971114254648,37.8843496333655,37.8976028604543,6101965.91804244,0.0,1.0
2014-10-09,58.2,59.23,58.14,58.72,3741572,38.5668908284393,39.249432023513,38.5271311471728,38.9114747327484,5646280.6755328,0.0,1.0
2014-10-10,59.13,59.39,58.51,58.51,3468427,39.183165888069,39.3554578402235,38.7723158483158,38.7723158483158,5234086.72734247,0.0,1.0
2014-10-13,59.82,60.43,59.1,59.15,5276851,39.640402222633,40.0446256488417,39.1632860474358,39.1964191151578,7963118.66481947,0.0,1.0
2014-10-14,61.57,62.13,59.88,60.08,6853471,40.8000595929039,41.1711499513906,39.6801619038994,39.8126941747875,10342342.9691115,0.0,1.0
2014-10-15,61.46,62.1,60.02,61.45,5170128,40.7271668439154,41.1512701107574,39.7729344935211,40.720540230371,7802066.5689264,0.0,1.0
2014-10-16,60.92,61.35,60.26,60.67,4188171,40.3693297125175,40.654274094927,39.9319732185868,40.2036643739074,6320228.23110899,0.0,1.0
2014-10-17,60.7,61.34,59.8,61.34,3856076,40.2235442145406,40.6476474813826,39.6271489955441,40.6476474813826,5819074.81726553,0.0,1.0
2014-10-20,61.46,61.52,60.74,60.75,2701790,40.7271668439154,40.7669265251819,40.2500506687182,40.2566772822627,4077180.57178848,0.0,1.0
2014-10-21,61.07,61.23,60.72,61.02,3477643,40.4687289156836,40.5747547323941,40.2367974416294,40.4355958479616,5247994.28349954,0.0,1.0
2014-10-22,61.9,61.95,60.93,61.0,3704926,41.0187378398693,41.0518709075913,40.3759563260619,40.4223426208728,5590979.42738481,0.0,1.0
2014-10-23,62.01,62.37,61.56,62.06,2310150,41.0916305888577,41.3301886764563,40.7934329793595,41.1247636565798,3486169.79777006,0.0,1.0
2014-10-24,62.5,62.57,61.89,62.1,1480843,41.4163346525336,41.4627209473444,41.0121112263249,41.1512701107574,2234690.4494683,0.0,1.0
2014-10-27,62.69,63.0,62.37,62.5,2111549,41.5422403098773,41.7476653297539,41.3301886764563,41.4163346525336,3186467.69703767,0.0,1.0
2014-10-28,62.88,62.89,62.18,62.78,1770316,41.668145967221,41.6747725807654,41.2042830191126,41.6018798317769,2671524.43421816,0.0,1.0
2014-10-29,62.28,62.99,61.68,62.85,2723260,41.2705491545567,41.7410387162095,40.8729523418924,41.6482661265878,4109580.22789658,0.0,1.0
2014-10-30,63.54,63.56,62.37,62.45,2802887,42.1055024611518,42.1187556882406,41.3301886764563,41.3832015848116,4229742.65998412,0.0,1.0
2014-10-31,63.36,64.0,63.0,63.94,2521079,41.9862234173525,42.4103266841944,41.7476653297539,42.370567002928,3804475.6693688,0.0,1.0
2014-11-03,63.6,63.75,63.2,63.33,1899713,42.1452621424182,42.2446613455843,41.880197600642,41.9663435767192,2866793.10219299,0.0,1.0
2014-11-04,63.38,63.9999,63.21,63.69,1571895,41.9994766444413,42.410260418059,41.8868242141864,42.2049016643178,2372093.96544197,0.0,1.0
2014-11-05,64.64,64.73,63.54,63.69,3655249,42.8344299510363,42.894069472936,42.1055024611518,42.2049016643178,5516013.5346749,0.0,1.0
2014-11-06,63.25,64.54,63.1,64.54,4113835,41.913330668364,42.7681638155923,41.8139314651979,42.7681638155923,6208050.26946708,0.0,1.0
2014-11-07,63.57,63.64,62.6107,62.65,2726534,42.5428589550825,42.5897049536173,41.9008680065909,41.9271686886254,4074144.771582,0.63,1.0
2014-11-10,63.47,63.93,63.27,63.39,2361765,42.4759361000328,42.7837812332614,42.3420903899335,42.4223978159931,3529085.83808431,0.0,1.0
2014-11-11,63.46,63.88,63.25,63.48,1721231,42.4692438145279,42.7503198057365,42.3287058189235,42.4826283855378,2571962.89477221,0.0,1.0
2014-11-12,62.25,63.09,62.06,62.96,3081442,41.6594772684267,42.221629250844,41.5323238438323,42.1346295392794,4604468.82864222,0.0,1.0
2014-11-13,62.0,62.736,61.81,62.05,3369403,41.4921701308025,41.9847223439682,41.3650167062081,41.5256315583273,5034756.80692143,0.0,1.0
2014-11-14,62.03,62.41,61.8,62.12,1557449,41.5122469873174,41.7665538365062,41.3583244207031,41.5724775568621,2327230.35926037,0.0,1.0
2014-11-17,62.54,62.73,61.579,61.93,2383589,41.8535535480708,41.9807069726652,41.2104249110433,41.4453241322677,3561696.52091277,0.0,1.0
2014-11-18,63.03,63.26,62.44,62.84,2166792,42.1814755378142,42.3353981044285,41.7866306930211,42.0543221132198,3237745.90667335,0.0,1.0
2014-11-19,62.34,62.645,62.034,62.43,2272147,41.7197078379714,41.923822545873,41.5149239015194,41.7799384075161,3395173.44009491,0.0,1.0
2014-11-20,62.12,62.65,61.92,62.31,1843121,41.5724775568621,41.9271686886254,41.4386318467628,41.6996309814565,2754097.98137232,0.0,1.0
2014-11-21,62.37,62.47,61.72,62.46,2617968,41.7397846944863,41.806707549536,41.3047861366634,41.800015264031,3911919.17627618,0.0,1.0
2014-11-24,61.89,62.46,61.8,62.25,2188102,41.4185549902479,41.800015264031,41.3583244207031,41.6594772684267,3269588.54097844,0.0,1.0
2014-11-25,61.65,62.22,61.45,62.18,2565805,41.2579401381286,41.6394004119118,41.1240944280293,41.6126312698919,3833974.20521767,0.0,1.0
2014-11-26,62.33,62.53,61.87,61.97,1419454,41.7130155524665,41.8468612625658,41.4051704192379,41.4720932742876,2121030.25034757,0.0,1.0
2014-11-28,63.15,63.33,62.36,62.53,1113803,42.2617829638738,42.3822441029633,41.7330924089814,41.8468612625658,1664308.851099,0.0,1.0
2014-12-01,63.83,64.54,62.62,62.93,2896667,42.7168583782117,43.1920106490644,41.9070918321105,42.1145526827645,4328367.33855661,0.0,1.0
2014-12-02,64.18,64.25,63.47,63.82,2438362,42.9510883708856,42.9979343694203,42.4759361000328,42.7101660927067,3643541.50490118,0.0,1.0
2014-12-03,63.93,64.19,63.59,64.16,2341509,42.7837812332614,42.9577806563905,42.5562435260924,42.9377037998756,3498818.15152945,0.0,1.0
2014-12-04,64.07,64.3397,63.63,64.01,1638234,42.8774732303309,43.0579641703999,42.5830126681123,42.8373195173011,2447943.97785902,0.0,1.0
2014-12-05,63.26,63.96,62.88,63.59,2250487,42.3353981044285,42.8038580897763,42.0810912552397,42.5562435260924,3362807.81555017,0.0,1.0
2014-12-08,63.91,64.11,63.17,63.26,1512178,42.7703966622514,42.9042423723508,42.2751675348838,42.3353981044285,2259583.81314934,0.0,1.0
2014-12-09,64.05,64.2,63.5,63.72,1774184,42.864088659321,42.9644729418955,42.4960129565477,42.643243237657,2651088.32951448,0.0,1.0
2014-12-10,63.42,64.48,63.39,63.98,1392071,42.442474672508,43.1518569360346,42.4223978159931,42.8172426607862,2080112.98825576,0.0,1.0
2014-12-11,64.43,64.59,63.43,63.43,1794551,43.1183955085098,43.2254720765893,42.4491669580129,42.4491669580129,2681521.8786882,0.0,1.0
2014-12-12,64.11,64.98,64.04,64.18,1989228,42.9042423723508,43.486471211283,42.857396373816,42.9510883708856,2972419.50978221,0.0,1.0
2014-12-15,64.05,64.4,63.59,64.4,2663346,42.864088659321,43.0983186519949,42.5562435260924,43.0983186519949,3979725.60797475,0.0,1.0
2014-12-16,64.14,65.05,63.63,64.12,2764859,42.9243192288657,43.5333172098178,42.5830126681123,42.9109346578558,4131412.20282287,0.0,1.0
2014-12-17,64.78,64.81,63.721,64.0,3116531,43.3526255011836,43.3727023576986,42.6439124662075,42.8306272317961,4656900.84155314,0.0,1.0
2014-12-18,65.56,65.56,64.55,64.8,2653303,43.8746237705712,43.8746237705712,43.1987029345694,43.3660100721936,3964718.77661267,0.0,1.0
2014-12-19,65.69,66.06,65.27,65.64,3543436,43.9616234821357,44.2092380458196,43.6805474909271,43.9281620546109,5294806.9794235,0.0,1.0
2014-12-22,65.94,66.26,65.385,66.05,1639211,44.1289306197599,44.3430837559189,43.7575087742342,44.2025457603146,2449403.86775654,0.0,1.0
2014-12-23,66.01,66.29,65.7855,65.99,1591963,44.1757766182947,44.3631606124338,44.0255348087082,44.1623920472848,2378803.17392044,0.0,1.0
2014-12-24,66.91,67.12,66.03,66.05,1236742,44.7780823137419,44.9186203093462,44.1891611893047,44.2025457603146,1848011.4141602,0.0,1.0
2014-12-26,67.76,68.15,66.92,67.08,2086829,45.3469265816642,45.6079257163579,44.7847745992468,44.8918511673263,3118260.56800894,0.0,1.0
2014-12-29,68.5,68.9226,67.67,67.67,2462271,45.8421557090318,46.1249716944718,45.2866960121194,45.2866960121194,3679267.71530008,0.0,1.0
2014-12-30,66.91,68.4,66.77,68.4,1915994,44.7780823137419,45.7752328539821,44.6843903166723,45.7752328539821,2862989.03203939,0.0,1.0
2014-12-31,66.01,67.42,65.95,67.08,2064628,44.1757766182947,45.1193888744952,44.1356229052649,44.8918511673263,3085086.5499795,0.0,1.0
2015-01-02,66.34,66.48,65.48,66.1,1691318,44.3966220399587,44.4903140370282,43.8210854865314,44.2360071878394,2527265.1603767,0.0,1.0
2015-01-05,65.71,66.46,65.36,66.24,2464999,43.9750080531457,44.4769294660183,43.7407780604718,44.329699184909,3683344.05065364,0.0,1.0
2015-01-06,66.08,67.04,65.68,65.75,3203639,44.2226226168295,44.8650820253064,43.9549311966308,44.0017771951656,4787062.65239539,0.0,1.0
2015-01-07,67.06,67.34,65.74,66.27,2173522,44.8784665963164,45.0658505904555,43.9950849096606,44.3497760414239,3247802.26185276,0.0,1.0
2015-01-08,67.48,67.77,67.07,67.26,2025616,45.1595425875251,45.3536188671691,44.8851588818213,45.0123123064158,3026792.56361111,0.0,1.0
2015-01-09,67.13,67.65,66.65,67.61,1349642,44.9253125948512,45.2733114411095,44.6040828906127,45.2465422990896,2016713.12289063,0.0,1.0
2015-01-12,66.9,67.38,66.45,67.28,1428262,44.7713900282369,45.0926197324754,44.4702371805133,45.0256968774257,2134191.67329263,0.0,1.0
2015-01-13,66.77,67.77,66.32,66.81,2540708,44.6843903166723,45.3536188671691,44.3832374689487,44.7111594586922,3796472.81651964,0.0,1.0
2015-01-14,67.49,67.54,66.2,66.35,2381585,45.16623487303,45.1996963005549,44.3029300428891,44.4033143254636,3558702.02822636,0.0,1.0
2015-01-15,68.37,68.54,67.28,67.59,1801053,45.7551559974672,45.8689248510517,45.0256968774257,45.2331577280797,2691237.54308293,0.0,1.0
2015-01-16,69.1,69.15,68.52,68.6,1920586,46.2436928393299,46.2771542668547,45.8555402800417,45.9090785640815,2869850.6639835,0.0,1.0
2015-01-20,69.99,70.05,69.14,69.25,2598003,46.839306249272,46.8794599623019,46.2704619813498,46.3440771219044,3882086.31874914,0.0,1.0
2015-01-21,70.45,70.61,69.381,69.86,2250002,47.1471513825006,47.2542279505801,46.4317460620195,46.7523065377075,3362083.10050381,0.0,1.0
2015-01-22,70.05,70.9499,69.73,70.66,1990772,46.8794599623019,47.4816987348939,46.6653068261429,47.2876893781049,2974726.64386794,0.0,1.0
2015-01-23,70.37,70.67,70.12,70.3,1412241,47.0936130984608,47.2943816636099,46.9263059608366,47.0467670999261,2110252.16863745,0.0,1.0
2015-01-26,70.41,70.43,69.65,70.36,1444890,47.1203822404807,47.1337668114907,46.6117685421031,47.0869208129559,2159038.19244914,0.0,1.0
2015-01-27,70.88,71.16,70.27,70.38,1746528,47.4349196592142,47.6223036533533,47.0266902434112,47.1003053839658,2609763.13503575,0.0,1.0
2015-01-28,70.85,72.25,70.64,70.93,2404243,47.4148428026993,48.3517627733949,47.274304807095,47.4683810867391,3592558.92208299,0.0,1.0
2015-01-29,71.4,71.54,70.15,70.79,2101485,47.7829185054726,47.8766105025421,46.9463828173515,47.3746890896695,3140160.41072952,0.0,1.0
2015-01-30,69.28,71.23,69.22,71.15,5384910,46.3641539784193,47.6691496518881,46.3240002653895,47.6156113678484,8046443.91815384,0.0,1.0
2015-02-02,69.46,69.69,68.25,69.28,2680847,46.4846151175087,46.638537684123,45.6748485714076,46.3641539784193,4005876.61421472,0.0,1.0
2015-02-03,68.99,69.48,68.65,69.31,3078216,46.1700776987752,46.4979996885187,45.9425399916063,46.3842308349342,4599648.35289055,0.0,1.0
2015-02-04,68.23,69.27,68.08,68.84,2353280,45.6614640003977,46.3574616929143,45.5610797178231,46.0696934162007,3516407.06041754,0.0,1.0
2015-02-05,68.81,68.91,67.95,68.62,1489347,46.0496165596858,46.1165394147355,45.4740800062586,45.9224631350914,2225468.41268854,0.0,1.0
2015-02-06,66.77,68.58,66.55,68.45,4040367,44.6843903166723,45.8956939930715,44.537160035563,45.808694281507,6037350.01592589,0.0,1.0
2015-02-09,66.04,67.17,65.83,66.77,2852648,44.1958534748096,44.952081736871,44.0553154792053,44.6843903166723,4262591.60324568,0.0,1.0
2015-02-10,67.0,67.1518,65.92,65.93,2342048,44.8383128832866,44.939901777252,44.11554604875,44.122238334255,3499623.5564985,0.0,1.0
2015-02-11,65.94,66.7,65.61,66.63,2989374,44.1289306197599,44.6375443181375,43.908085198096,44.5906983196028,4466895.49897533,0.0,1.0
2015-02-12,65.61,66.16,65.36,66.01,3100053,43.908085198096,44.2761609008693,43.7407780604718,44.1757766182947,4632278.46107076,0.0,1.0
2015-02-13,63.92,65.04,63.35,64.95,3403300,43.2120875055793,43.9692454844005,42.8267481770721,43.9084024325309,5034214.92821685,0.65,1.0
2015-02-17,63.82,64.76,63.2,63.72,3654769,43.1444841146131,43.7799559896952,42.7253430906229,43.076880723647,5406191.83115922,0.0,1.0
2015-02-18,65.41,65.56,63.81,64.15,2326758,44.2193780309753,44.3207831174246,43.1377237755165,43.3675753048015,3441777.05695883,0.0,1.0
2015-02-19,64.8,65.6,64.37,65.45,2532665,43.8069973460817,44.3478244738111,43.5163027649271,44.2464193873618,3746357.93235163,0.0,1.0
2015-02-20,63.75,64.79,62.3744,64.16,5134739,43.0971617409368,43.800237006985,42.1672094948061,43.3743356438981,7595386.75000654,0.0,1.0
2015-02-23,64.27,64.29,63.49,64.06,2700839,43.4486993739609,43.4622200521542,42.9213929244248,43.306732252932,3995123.56022398,0.0,1.0
2015-02-24,65.26,66.0,64.31,64.36,3250874,44.1179729445261,44.6182380376758,43.4757407303474,43.5095424258305,4808743.98981929,0.0,1.0
2015-02-25,63.79,65.37,63.7,65.36,1979264,43.1242030973233,44.1923366745889,43.0633600454537,44.1855763354922,2927758.4625752,0.0,1.0
2015-02-26,63.06,64.1,63.0,63.81,1832962,42.6306983432702,43.3337736093184,42.5901363086905,43.1377237755165,2711346.24136991,0.0,1.0
2015-02-27,63.14,63.43,62.79,63.09,1634884,42.6847810560431,42.8808308898451,42.4481691876615,42.6509793605601,2418346.14600619,0.0,1.0
2015-03-02,61.82,63.07,61.51,63.06,2561749,41.7924162952896,42.6374586823668,41.5828457832945,42.6306983432702,3789379.44293615,0.0,1.0
2015-03-03,62.17,62.32,61.32,61.83,1754675,42.0290281636712,42.1304332501205,41.4543993404588,41.7991766343862,2595542.87872621,0.0,1.0
2015-03-04,61.87,62.12,61.69,62.12,1261126,41.8262179907727,41.9952264681882,41.7045318870336,41.9952264681882,1865477.42942509,0.0,1.0
2015-03-05,62.32,62.49,61.81,62.09,1185228,42.1304332501205,42.245359014763,41.785655956193,41.9749454508983,1753207.91318444,0.0,1.0
2015-03-06,59.98,61.39,59.67,61.39,3635751,40.548513901512,41.5017217141351,40.3389433895169,41.5017217141351,5378060.10621436,0.0,1.0
2015-03-09,60.42,60.63,60.0,60.0,1578505,40.8459688217632,40.9879359427921,40.5620345797052,40.5620345797052,2334949.44179618,0.0,1.0
2015-03-10,60.08,61.06,60.07,60.35,2520394,40.6161172924782,41.2786305239467,40.6093569533816,40.7986464480869,3728206.4760051,0.0,1.0
2015-03-11,59.72,60.31,59.51,60.24,2007652,40.3727450849999,40.7716050917004,40.230777963971,40.7242827180241,2969750.43900462,0.0,1.0
2015-03-12,61.4,61.66,60.0,60.0,2768417,41.5084820532317,41.6842508697437,40.5620345797052,40.5620345797052,4095086.00150715,0.0,1.0
2015-03-13,60.84,61.38,60.27,61.38,2289270,41.1299030638211,41.4949613750385,40.7445637353139,41.4949613750385,3386324.21729468,0.0,1.0
2015-03-16,61.72,62.19,61.27,61.27,2598355,41.7248129043235,42.0425488418645,41.4205976449757,41.4205976449757,3843527.61431753,0.0,1.0
2015-03-17,61.17,61.95,61.038,61.79,1686449,41.3529942540095,41.8803007035457,41.2637577779341,41.7721352779998,2494621.90564345,0.0,1.0
2015-03-18,62.09,62.67,60.65,61.18,4258799,41.9749454508983,42.3670451185021,41.0014566209854,41.3597545931061,6299682.51464019,0.0,1.0
2015-03-19,60.84,62.0,60.71,61.8,3766799,41.1299030638211,41.9141023990287,41.0420186555651,41.7788956170964,5571908.37052046,0.0,1.0
2015-03-20,61.47,61.78,60.83,61.21,4196363,41.555804426908,41.7653749389032,41.1231427247245,41.380035610396,6207326.20069251,0.0,1.0
2015-03-23,61.53,62.05,61.34,61.47,1538282,41.5963664614877,41.9479040945118,41.467920018652,41.555804426908,2275450.94708291,0.0,1.0
2015-03-24,60.88,61.9,60.74,61.39,1730179,41.1569444202076,41.8464990080626,41.0622996728549,41.5017217141351,2559308.00995719,0.0,1.0
2015-03-25,60.58,61.4999,60.56,61.02,2194620,40.9541342473091,41.5760178408069,40.9406135691158,41.2515891675602,3246316.44749603,0.0,1.0
2015-03-26,58.8,60.93,58.65,60.6,5881914,39.7507938881111,41.1907461156907,39.6493888016619,40.9676549255023,8700619.77060138,0.0,1.0
2015-03-27,59.8,60.59,59.4,59.44,4756655,40.4268277977729,40.9608945864057,40.1564142339082,40.1834555902947,7036118.94613384,0.0,1.0
2015-03-30,60.79,60.87,59.77,59.85,2895477,41.096101368338,41.150184081111,40.406546780483,40.460629493256,4283035.15344182,0.0,1.0
2015-03-31,61.0,61.55,60.58,60.79,2434999,41.238068489367,41.609887139681,40.9541342473091,41.096101368338,3601888.84788091,0.0,1.0
2015-04-01,61.15,61.42,60.31,60.97,2220698,41.3394735758163,41.5220027314249,40.7716050917004,41.2177874720771,3284891.43556586,0.0,1.0
2015-04-02,60.95,61.34,60.82,61.07,1985742,41.2042667938839,41.467920018652,41.1163823856279,41.2853908630433,2937340.82213945,0.0,1.0
2015-04-06,61.55,61.96,61.04,61.04,1602069,41.609887139681,41.8870610426423,41.2651098457535,41.2651098457535,2369805.68149544,0.0,1.0
2015-04-07,60.59,61.699,60.525,61.5,1321238,40.9608945864057,41.7106161922206,40.9169523822777,41.5760854441979,1954396.04599282,0.0,1.0
2015-04-08,60.6,60.8,60.08,60.65,1567189,40.9676549255023,41.1028617074346,40.6161172924782,41.0014566209854,2318210.63648142,0.0,1.0
2015-04-09,60.26,60.54,59.91,60.51,1715025,40.7378033962173,40.9270928909226,40.5011915278357,40.9068118736327,2536891.974632,0.0,1.0
2015-04-10,60.86,61.19,60.33,60.51,389817,41.1434237420143,41.3665149322027,40.7851257698936,40.9068118736327,576623.442151062,0.0,1.0
2015-04-13,60.46,61.1,60.41,60.91,374003,40.8730101781496,41.3056718803332,40.8392084826666,41.1772254374974,553231.124437425,0.0,1.0
2015-04-14,60.82,61.0702,60.5,60.61,942730,41.1163823856279,41.2855260698252,40.9000515345361,40.9744152645989,1394501.05464633,0.0,1.0
2015-04-15,60.76,61.42,60.69,60.81,1143669,41.0758203510482,41.5220027314249,41.0284979773718,41.1096220465313,1691733.18624242,0.0,1.0
2015-04-16,60.91,61.03,60.15,60.69,1756605,41.1772254374974,41.2583495066568,40.6634396661545,41.0284979773718,2598397.76510456,0.0,1.0
2015-04-17,60.94,61.48,60.62,60.73,2314553,41.1975064547873,41.5625647660046,40.9811756036955,41.0555393337583,3423723.22885114,0.0,1.0
2015-04-20,61.8,62.27,61.13,61.15,1590986,41.7788956170964,42.0966315546374,41.325952897623,41.3394735758163,2353411.53344813,0.0,1.0
2015-04-21,61.47,62.44,61.2001,61.8,1944107,41.555804426908,42.2115573192799,41.3733428746903,41.7788956170964,2875753.67480118,0.0,1.0
2015-04-22,61.64,61.82,61.02,61.43,1868515,41.6707301915505,41.7924162952896,41.2515891675602,41.5287630705215,2763936.798577,0.0,1.0
2015-04-23,62.1,62.4,61.43,61.57,1570227,41.9817057899949,42.1845159628934,41.5287630705215,41.6234078178742,2322704.49389979,0.0,1.0
2015-04-24,62.5,63.03,61.78,61.98,1416137,42.2521193538596,42.6104173259804,41.7653749389032,41.9005817208355,2094772.14051075,0.0,1.0
2015-04-27,61.69,62.64,61.46,62.64,1541597,41.7045318870336,42.3467641012123,41.5490440878114,42.3467641012123,2280354.54726128,0.0,1.0
2015-04-28,62.27,62.28,61.14,61.5,1752972,42.0966315546374,42.103391893734,41.3327132367196,41.5760854441979,2593023.77432085,0.0,1.0
2015-04-29,62.08,62.25,61.46,61.88,1988794,41.9681851118017,42.0831108764442,41.5490440878114,41.8329783298693,2941855.38857817,0.0,1.0
2015-04-30,61.55,62.0,60.92,62.0,3625152,41.609887139681,41.9141023990287,41.1839857765941,41.9141023990287,5362381.89858524,0.0,1.0
2015-05-01,61.66,61.78,61.11,61.52,2065736,41.6842508697437,41.7653749389032,41.3124322194298,41.5896061223911,3055669.20605147,0.0,1.0
2015-05-04,62.1,62.5399,61.46,61.64,1791937,41.9817057899949,42.2790931068551,41.5490440878114,41.6707301915505,2650661.4156331,0.0,1.0
2015-05-05,60.82,61.95,60.58,61.84,2245282,41.1163823856279,41.8803007035457,40.9541342473091,41.8059369734829,3321256.47532,0.0,1.0
2015-05-06,61.1,61.16,60.35,60.85,2780361,41.3056718803332,41.3462339149129,40.7986464480869,41.1366634029177,4112753.75430667,0.0,1.0
2015-05-07,61.24,61.96,60.98,61.12,2599520,41.4003166276858,41.8870610426423,41.2245478111738,41.3191925585264,3845250.90065473,0.0,1.0
2015-05-08,61.08,62.28,60.77,61.96,3377447,41.2921512021399,42.103391893734,41.0825806901448,41.8870610426423,4995972.76368854,0.0,1.0
2015-05-11,61.51,61.82,60.94,61.03,3338321,41.5828457832945,41.7924162952896,41.1975064547873,41.2583495066568,4938096.96864214,0.0,1.0
2015-05-12,61.13,61.41,60.6,61.21,2520775,41.325952897623,41.5152423923283,40.9676549255023,41.380035610396,3728770.05720208,0.0,1.0
2015-05-13,60.24,61.55,60.03,61.32,2651497,40.7242827180241,41.609887139681,40.5823155969951,41.4543993404588,3922136.09717691,0.0,1.0
2015-05-14,61.1,61.21,60.48,60.66,1842968,41.3056718803332,41.380035610396,40.8865308563429,41.008216960082,2726147.27406515,0.0,1.0
2015-05-15,61.47,61.81,61.09,61.31,2119154,41.555804426908,41.785655956193,41.2989115412366,41.4476390013621,3134685.9524551,0.0,1.0
2015-05-18,61.05,61.39,60.5601,60.66,2495354,41.7112922261302,41.9435909870947,41.3765770408463,41.4448318826709,3652281.03876785,0.65,1.0
2015-05-19,61.14,61.3799,60.52,60.78,1572052,41.7727830746208,41.9366903474308,41.3491794516855,41.5268196806584,2300906.28887007,0.0,1.0
2015-05-20,61.38,61.72,61.02,61.16,1496019,41.9367586705958,42.1690574315603,41.6907952766334,41.7864477076187,2189621.92431873,0.0,1.0
2015-05-21,61.37,61.62,61.06,61.38,1237578,41.9299263540968,42.1007342665707,41.7181245426292,41.9367586705958,1811359.2954732,0.0,1.0
2015-05-22,61.14,61.37,60.77,61.16,1147339,41.7727830746208,41.9299263540968,41.5199873641594,41.7864477076187,1679282.56862107,0.0,1.0
2015-05-26,61.07,61.215,60.54,61.15,1576178,41.7249568591281,41.824025448363,41.3628440846834,41.7796153911198,2306945.23627631,0.0,1.0
2015-05-27,61.34,61.49,60.8,61.07,1899467,41.9094294046,42.0119141520843,41.5404843136563,41.7249568591281,2780121.50094345,0.0,1.0
2015-05-28,61.81,61.845,61.32,61.38,2051545,42.2305482800509,42.2544613877973,41.8957647716021,41.9367586705958,3002707.79363528,0.0,1.0
2015-05-29,61.84,62.17,61.52,61.84,2401253,42.2510452295478,42.4765116740134,42.0324111015812,42.2510452295478,3514551.763471,0.0,1.0
2015-06-01,61.71,62.175,61.63,61.87,1191251,42.1622251150614,42.4799278322628,42.1075665830697,42.2715421790447,1743553.59588789,0.0,1.0
2015-06-02,61.09,61.51,60.4927,61.51,2460640,41.7386214921261,42.0255787850822,41.3305272276434,42.0255787850822,3601472.5025923,0.0,1.0
2015-06-03,59.77,60.95,59.53,60.89,2535075,40.8367557142638,41.6429690611407,40.6727801182888,41.6019751621469,3710417.98252047,0.0,1.0
2015-06-04,59.69,60.08,59.5,59.5,1690874,40.7820971822721,41.0485575257314,40.6522831687919,40.6522831687919,2474818.02146932,0.0,1.0
2015-06-05,58.61,59.41,58.52,59.35,3747155,40.0442070003848,40.5907923203013,39.9827161518942,40.5497984213076,5484457.57829315,0.0,1.0
2015-06-08,58.53,59.28,58.43,58.89,3324113,39.9895484683932,40.5019722058149,39.9212253034036,40.2355118623556,4865279.5878347,0.0,1.0
2015-06-09,58.44,59.0,57.37,58.59,6655930,39.9280576199025,40.3106673438441,39.1969997545142,40.0305423673869,9741834.99991027,0.0,1.0
2015-06-10,57.75,59.125,57.48,58.92,4933921,39.4566277814745,40.3960713000811,39.2721552360027,40.2560088118525,7221446.78273243,0.0,1.0
2015-06-11,58.04,58.42,57.83,58.16,2239588,39.6547649599443,39.9143929869046,39.5112863134662,39.7367527579318,3277933.62667261,0.0,1.0
2015-06-12,57.54,58.09,57.52,57.86,1302132,39.3131491349964,39.6889265424391,39.2994845019985,39.5317832629631,1905842.6233604,0.0,1.0
2015-06-15,57.21,57.88,57.09,57.88,2527684,39.0876826905309,39.545447895961,39.0056948925434,39.545447895961,3699600.27523023,0.0,1.0
2015-06-16,57.54,57.59,56.86,57.11,1713458,39.3131491349964,39.3473107174912,38.8485516130674,39.0193595255413,2507872.69626878,0.0,1.0
2015-06-17,58.24,58.31,57.43,57.43,2038472,39.7914112899234,39.8392375054161,39.2379936535079,39.2379936535079,2983573.7268777,0.0,1.0
2015-06-18,59.2,59.35,58.29,58.29,3151639,40.4473136738232,40.5497984213076,39.8255728724182,39.8255728724182,4612841.04810029,0.0,1.0
2015-06-19,58.99,59.57,58.95,59.26,2581038,40.3038350273452,40.7001093842846,40.2765057613493,40.488307572817,3777690.91990125,0.0,1.0
2015-06-22,58.72,59.15,58.56,58.96,1685149,40.1193624818733,40.4131520913285,40.01004541789,40.2833380778483,2466438.72580748,0.0,1.0
2015-06-23,58.07,58.65,57.86,58.57,1691368,39.6752619094411,40.0715362663806,39.5317832629631,40.016877734389,2475541.05588975,0.0,1.0
2015-06-24,57.84,58.33,57.65,58.03,1767713,39.5181186299651,39.852902138414,39.388304616485,39.6479326434453,2587282.07375925,0.0,1.0
2015-06-25,57.5,57.99,57.4,57.97,2648689,39.2858198690006,39.6206033774495,39.217496704011,39.6069387444516,3876707.11742421,0.0,1.0
2015-06-26,58.1,58.26,57.17,57.45,1984152,39.695758858938,39.8050759229213,39.0603534245351,39.2516582865058,2904069.21327928,0.0,1.0
2015-06-29,58.13,58.9,58.11,58.31,2371890,39.7162558084349,40.2423441788545,39.702591175437,39.8392375054161,3471575.12442846,0.0,1.0
2015-06-30,57.88,58.4,57.62,58.29,2622995,39.545447895961,39.9007283539067,39.3678076669881,39.8255728724182,3839100.5457674,0.0,1.0
2015-07-01,58.28,58.35,57.71,57.81,1852352,39.8187405559192,39.8665667714119,39.4292985154787,39.4976216804683,2711162.45900329,0.0,1.0
2015-07-02,59.14,59.29,58.57,58.57,1878457,40.4063197748295,40.5088045223139,40.016877734389,40.016877734389,2749370.58358883,0.0,1.0
2015-07-06,59.6,59.66,58.94,59.11,2466107,40.7206063337815,40.7616002327752,40.2696734448504,40.3858228253326,3609474.18108719,0.0,1.0
2015-07-07,61.08,61.5,59.8,59.83,4826779,41.7317891756271,42.0187464685833,40.8572526637606,40.8777496132575,7064630.27691574,0.0,1.0
2015-07-08,61.23,61.608,60.76,61.09,2545482,41.8342739231114,42.092535486772,41.5131550476605,41.7386214921261,3725650.00521964,0.0,1.0
2015-07-09,60.49,61.38,60.18,61.28,1869092,41.3286825021886,41.9367586705958,41.116880690721,41.8684355056062,2735663.66588175,0.0,1.0
2015-07-10,60.81,61.45,60.2,60.42,2058885,41.5473166301553,41.9845848860885,41.1305453237189,41.280856286696,3013450.85567159,0.0,1.0
2015-07-13,60.69,61.37,60.45,60.99,1924378,41.4653288321678,41.9299263540968,41.3013532361928,41.6702983271365,2816582.04840755,0.0,1.0
2015-07-14,60.42,61.08,60.26,60.66,2156024,41.280856286696,41.7317891756271,41.1715392227126,41.4448318826709,3155626.64629082,0.0,1.0
2015-07-15,60.79,60.79,60.08,60.42,1191784,41.5336519971573,41.5336519971573,41.0485575257314,41.280856286696,1744333.71197309,0.0,1.0
2015-07-16,61.72,61.81,60.83,60.98,1599956,42.1690574315603,42.2305482800509,41.5609812631532,41.6634660106375,2341747.48819721,0.0,1.0
2015-07-17,61.3,61.64,61.1,61.5,2103616,41.8821001386041,42.1143988995687,41.745453808625,42.0187464685833,3078920.5978986,0.0,1.0
2015-07-20,61.4,61.42,60.87,61.2,1746542,41.9504233035937,41.9640879365916,41.588310529149,41.8137769736146,2556295.51158339,0.0,1.0
2015-07-21,61.48,61.49,60.8,61.29,2779256,42.0050818355854,42.0119141520843,41.5404843136563,41.8752678221052,4067809.21291398,0.0,1.0
2015-07-22,62.2,62.31,61.32,61.48,2745805,42.4970086235102,42.5721641049988,41.8957647716021,42.0050818355854,4018849.24449755,0.0,1.0
2015-07-23,61.15,62.17,60.48,62.06,2788353,41.7796153911198,42.4765116740134,41.3218501856897,42.4013561925248,4081123.87712983,0.0,1.0
2015-07-24,60.9,61.17,60.51,61.06,2507657,41.6088074786459,41.7932800241177,41.3423471351866,41.7181245426292,3670288.10855432,0.0,1.0
2015-07-27,61.62,62.07,60.9,61.0,2332153,42.1007342665707,42.4081885090238,41.6088074786459,41.6771306436354,3413414.76255696,0.0,1.0
2015-07-28,61.9,61.96,61.35,61.54,1705033,42.2920391285415,42.3330330275353,41.9162617210989,42.0460757345791,2495541.5930459,0.0,1.0
2015-07-29,62.34,62.5,61.3,61.87,3255102,42.5926610544956,42.7019781184789,41.8821001386041,42.2715421790447,4764272.85020694,0.0,1.0
2015-07-30,63.15,63.35,62.01,62.14,1904149,43.1460786909111,43.2827250208902,42.3671946100301,42.4560147245165,2786974.22798078,0.0,1.0
2015-07-31,63.59,64.16,63.46,63.6,2135542,43.4467006168652,43.8361426573057,43.3578805023788,43.4535329333642,3125648.52685926,0.0,1.0
2015-08-03,63.79,64.27,63.5,63.71,1568556,43.5833469468443,43.9112981387943,43.3852097683746,43.5286884148527,2295789.42989473,0.0,1.0
2015-08-04,63.24,63.72,63.1,63.65,1987183,43.2075695394017,43.5355207313516,43.1119171084163,43.4876945158589,2908505.48317465,0.0,1.0
2015-08-05,63.41,63.6299,63.0501,63.4,1319911,43.323718919884,43.473961559696,43.0778238490865,43.316886603385,1931864.54433363,0.0,1.0
2015-08-06,63.72,63.73,62.64,63.38,2838069,43.5355207313516,43.5423530478506,42.7976305494643,43.3032219703871,4153889.82702047,0.0,1.0
2015-08-07,65.15,65.35,63.18,63.3,3463768,44.5125419907024,44.6491883206816,43.166575640408,43.2485634383955,5069683.17484847,0.0,1.0
2015-08-10,65.15,65.99,64.9,65.26,2583769,44.5125419907024,45.0864565766148,44.3417340782285,44.587697472191,3781688.10006763,0.0,1.0
2015-08-11,65.85,66.32,65.04,65.21,2350257,44.9908041456294,45.3119230210804,44.4373865092139,44.5535358896962,3439912.36406995,0.0,1.0
2015-08-12,66.6,66.96,65.5,65.62,3174420,45.5032278830511,45.7491912770136,44.7516730681659,44.8336608661534,4646184.05848847,0.0,1.0
2015-08-13,66.92,67.12,65.76,66.3,1944079,45.7218620110178,45.8585083409969,44.9293132971388,45.2982583880825,2845417.07091128,0.0,1.0
2015-08-14,67.32,67.37,66.38,66.67,2067405,45.995154670976,46.0293162534708,45.3529169200741,45.5510540985439,3025921.00397532,0.0,1.0
2015-08-17,66.71,67.05,66.36,66.9,1666157,46.0224839369719,46.2570461396187,45.7810228460119,46.1535628149216,2415109.39788082,0.65,1.0
2015-08-18,66.51,66.67,66.24,66.6,1684707,45.884506170709,45.9948883837193,45.6982361862542,45.9465961655273,2441997.78794892,0.0,1.0
2015-08-19,66.87,67.03,65.94,66.3,1471487,46.1328661499821,46.2432483629924,45.4912695368599,45.739629516133,2132933.50060016,0.0,1.0
2015-08-20,66.82,67.31,66.35,66.52,1761067,46.0983717084164,46.4364172357604,45.7741239576987,45.8914050590222,2552682.28744217,0.0,1.0
2015-08-21,66.06,67.0,66.03,66.62,2161876,45.5740561966176,46.222551698053,45.5533595316782,45.9603939421536,3133658.49956097,0.0,1.0
2015-08-24,63.37,65.48,63.0,64.42,4069260,43.7182552403823,45.1739206744554,43.4629963727961,44.4426385132623,5898428.58051224,0.0,1.0
2015-08-25,62.2,64.69,62.15,63.79,2833359,42.9110853077447,44.6289084977171,42.876590866179,44.0080085495343,4106979.0832858,0.0,1.0
2015-08-26,63.48,63.7,62.21,62.86,2405986,43.7941430118269,43.945918554716,42.9179841960579,43.3664119364121,3487498.11678593,0.0,1.0
2015-08-27,63.9,64.13,63.18,63.69,2381275,44.0838963209789,44.2425707521812,43.5871763624327,43.9390196664029,3451679.30239387,0.0,1.0
2015-08-28,63.6,63.93,62.68,63.54,2392879,43.8769296715846,44.1045929859183,43.2422319467755,43.8355363417058,3468499.40365264,0.0,1.0
2015-08-31,62.91,63.51,62.2,63.5,2221277,43.4009063779778,43.8148396767663,42.9110853077447,43.8079407884532,3219760.77764372,0.0,1.0
2015-09-01,61.58,62.33,61.19,61.9,2342498,42.4833542323299,43.0007708558156,42.2142975881173,42.7041186583504,3395471.69583481,0.0,1.0
2015-09-02,61.65,62.1,60.96,61.94,1430248,42.5316464505219,42.8420964246133,42.0556231569151,42.731714211603,2073157.20313287,0.0,1.0
2015-09-03,61.88,62.215,61.62,61.86,1269980,42.6903208817242,42.9214336402144,42.5109497855825,42.6765231050979,1840847.31098011,0.0,1.0
2015-09-04,60.86,61.64,60.49,61.38,1816408,41.9866342737837,42.5247475622087,41.7313754061974,42.345376466067,2632899.55939681,0.0,1.0
2015-09-08,62.34,62.365,61.4,61.42,1818071,43.0076697441287,43.0249169649116,42.3591742426933,42.3729720193196,2635310.0926951,0.0,1.0
2015-09-09,61.3,62.75,61.2,62.51,1987175,42.2901853595619,43.2905241649675,42.2211964764305,43.1249508454521,2880427.84547544,0.0,1.0
2015-09-10,61.57,62.08,61.28,61.37,1641428,42.4764553440167,42.828298647987,42.2763875829356,42.3384775777539,2379264.49232859,0.0,1.0
2015-09-11,62.39,62.41,61.31,61.36,1427131,43.0421641856944,43.0559619623207,42.2970842478751,42.3315786894408,2068639.08389609,0.0,1.0
2015-09-14,62.64,62.88,62.26,62.41,1293893,43.214636393523,43.3802097130384,42.9524786376236,43.0559619623207,1875509.41727113,0.0,1.0
2015-09-15,62.66,62.96,61.96,62.96,1238805,43.2284341701492,43.4354008195435,42.7455119882293,43.4354008195435,1795658.87106783,0.0,1.0
2015-09-16,63.55,63.8129,62.55,62.68,1725641,43.8424352300189,44.0238070037714,43.1525463987047,43.2422319467755,2501331.98520215,0.0,1.0
2015-09-17,64.51,65.31,63.39,63.61,1969059,44.5047285080806,45.0566395731319,43.7320530170086,43.8838285598978,2854168.54226931,0.0,1.0
2015-09-18,65.05,65.995,64.11,64.12,4469429,44.8772684769902,45.5292134225822,44.2287729755549,44.235671863868,6478477.10693596,0.0,1.0
2015-09-21,65.03,65.66,64.72,65.2,2175175,44.863470700364,45.2981006640919,44.6496051626565,44.9807518016874,3152935.51840278,0.0,1.0
2015-09-22,64.99,65.2,64.56,64.68,1958662,44.8358751471114,44.9807518016874,44.5392229496463,44.622009609404,2839097.99825109,0.0,1.0
2015-09-23,65.53,65.79,64.69,64.96,1819339,45.2084151160211,45.3877862121628,44.6289084977171,44.815178482172,2637148.06997846,0.0,1.0
2015-09-24,65.95,66.18,65.38,65.38,2465711,45.498168425173,45.6568428563753,45.1049317913239,45.1049317913239,3574070.03575181,0.0,1.0
2015-09-25,66.26,66.82,65.76,66.07,2349405,45.7120339628805,46.0983717084164,45.3670895472234,45.5809550849307,3405483.45379709,0.0,1.0
2015-09-28,65.82,66.7,65.71,66.25,2096701,45.4084828771022,46.0155850486587,45.3325951056576,45.7051350745673,3039186.75709799,0.0,1.0
2015-09-29,65.9,66.1,65.26,65.95,2212845,45.4636739836073,45.6016517498702,45.0221451315662,45.498168425173,3207538.51861115,0.0,1.0
2015-09-30,66.85,66.97,65.8,66.14,2036688,46.1190683733558,46.2018550331136,45.3946851004759,45.6292473031228,2952197.37956933,0.0,1.0
2015-10-01,65.63,66.99,65.36,66.93,2596775,45.2774039991525,46.2156528097398,45.0911340146977,46.174259479861,3764048.47003132,0.0,1.0
2015-10-02,66.64,66.86,65.69,66.28,2008840,45.9741917187799,46.125967261669,45.3187973290313,45.7258317395067,2911831.45576252,0.0,1.0
2015-10-05,67.08,67.2,66.16,66.83,1795192,46.2777428045581,46.3605294643158,45.643045079749,46.1052705967296,2602146.77860518,0.0,1.0
2015-10-06,65.65,66.98,65.45,66.86,3434479,45.2912017757788,46.2087539214267,45.1532240095159,46.125967261669,4978307.87238197,0.0,1.0
2015-10-07,65.41,65.8,64.87,65.68,2892652,45.1256284562634,45.3946851004759,44.7530884873537,45.3118984407182,4192924.8144075,0.0,1.0
2015-10-08,66.27,66.3,65.02,65.2,1646218,45.7189328511936,45.739629516133,44.8565718120508,44.9807518016874,2386207.63995264,0.0,1.0
2015-10-09,65.43,66.47,65.38,66.21,1655500,45.1394262328897,45.8569106174564,45.1049317913239,45.6775395213147,2399661.98154898,0.0,1.0
2015-10-12,65.77,66.26,65.35,65.45,1321678,45.3739884355365,45.7120339628805,45.0842351263845,45.1532240095159,1915784.02201733,0.0,1.0
2015-10-13,65.54,65.97,65.3663,65.78,1605516,45.2153140043342,45.5119662017993,45.0954803143349,45.3808873238496,2327209.72876387,0.0,1.0
2015-10-14,65.48,65.88,65.335,65.71,1677246,45.1739206744554,45.4498762069811,45.0738867939148,45.3325951056576,2431183.00205684,0.0,1.0
2015-10-15,66.47,66.61,65.41,65.69,1564867,45.8569106174564,45.9534950538404,45.1256284562634,45.3187973290313,2268288.64154673,0.0,1.0
2015-10-16,67.02,67.45,66.69,66.83,1826317,46.2363494746793,46.5330016721444,46.0086861603456,46.1052705967296,2647262.74307254,0.0,1.0
2015-10-19,66.93,66.93,65.9,66.61,2250951,46.174259479861,46.174259479861,45.4636739836073,45.9534950538404,3262773.50469928,0.0,1.0
2015-10-20,67.16,67.36,66.635,66.7,1390547,46.3329339110633,46.4709116773261,45.9707422746233,46.0155850486587,2015610.25035155,0.0,1.0
2015-10-21,66.97,67.73,66.87,67.41,984266,46.2018550331136,46.7261705449124,46.1328661499821,46.5054061188918,1426702.32553989,0.0,1.0
2015-10-22,67.78,67.94,67.01,67.19,1215920,46.7606649864781,46.8710471994884,46.2294505863661,46.3536305760027,1762486.85992452,0.0,1.0
2015-10-23,67.04,67.89,66.82,67.59,1677557,46.2501472513056,46.8365527579226,46.0983717084164,46.6295861085284,2431633.79932429,0.0,1.0
2015-10-26,67.04,67.24,66.4,67.17,1582642,46.2501472513056,46.3881250175684,45.8086183992645,46.3398327993764,2294053.66221845,0.0,1.0
2015-10-27,67.25,67.45,66.73,66.93,1548085,46.3950239058815,46.5330016721444,46.0362817135981,46.174259479861,2243962.98321127,0.0,1.0
2015-10-28,66.41,67.44,65.46,67.24,1973417,45.8155172875776,46.5261027838312,45.1601228978291,46.3881250175684,2860485.5020492,0.0,1.0
2015-10-29,65.34,66.28,64.83,66.05,1891755,45.0773362380714,45.7258317395067,44.7254929341011,45.5671573083045,2742115.70637583,0.0,1.0
2015-10-30,65.75,66.0912,65.34,65.58,3539780,45.3601906589102,45.5955807281546,45.0773362380714,45.2429095575868,5130942.60890816,0.0,1.0
2015-11-02,65.59,65.99,65.0,65.78,2015269,45.2498084458999,45.5257639784256,44.8427740354245,45.3808873238496,2921150.3484713,0.0,1.0
2015-11-03,65.64,65.6799,64.865,65.43,1638621,45.2843028874656,45.3118294518351,44.7496390431971,45.1394262328897,2375195.72085036,0.0,1.0
2015-11-04,65.92,66.31,65.53,65.74,1937964,45.4774717602336,45.7465284044462,45.2084151160211,45.3532917705971,2809096.06306892,0.0,1.0
2015-11-05,65.35,66.19,65.21,65.72,2256738,45.0842351263845,45.6637417446885,44.9876506900005,45.3394939939708,3271161.81269519,0.0,1.0
2015-11-06,61.95,64.19,61.53,63.94,8174011,42.7386130999162,44.28396408206,42.4488597907642,44.1114918742315,11848301.6813429,0.0,1.0
2015-11-09,61.93,62.27,61.19,61.56,2295554,42.7248153232899,42.9593775259367,42.2142975881173,42.4695564557036,3327425.95010129,0.0,1.0
2015-11-10,62.67,63.06,62.06,62.06,1857880,43.2353330584624,43.5043897026749,42.8145008713607,42.8145008713607,2693013.59243746,0.0,1.0
2015-11-11,62.92,63.08,62.52,62.68,1886911,43.4078052662909,43.5181874793012,43.1318497337653,43.2422319467755,2735094.28527126,0.0,1.0
2015-11-12,62.54,63.42,62.16,62.9,1588454,43.1456475103915,43.7527496819481,42.8834897544921,43.3940074896647,2302478.20793682,0.0,1.0
2015-11-13,61.91,62.99,61.75,62.5,2009943,42.7110175466636,43.4560974844829,42.6006353336533,43.118051957139,2913430.26407762,0.0,1.0
2015-11-16,62.72,62.75,61.23,61.26,1682922,43.7182552403824,43.7391663956313,42.67966786302,42.7005790182689,2414388.84648126,0.65,1.0
2015-11-17,62.46,63.33,62.17,62.7,2087645,43.5370252282252,44.1434487304435,43.3348840608191,43.7043144702164,2995021.04281266,0.0,1.0
2015-11-18,62.8,62.85,61.83,62.42,1734547,43.7740183210461,43.808870246461,43.0978909679981,43.5091436878933,2488452.18643379,0.0,1.0
2015-11-19,63.19,63.55,62.79,63.04,2708897,44.0458633392819,44.2967972022688,43.7670479359631,43.9413075630374,3886294.61321828,0.0,1.0
2015-11-20,63.31,63.82,62.98,63.42,1393818,44.1295079602775,44.484997599509,43.8994852525395,44.2061821961902,1999628.40418321,0.0,1.0
2015-11-23,62.82,63.67,62.78,63.37,1391889,43.787959091212,44.3804418232644,43.7600775508802,44.1713302707753,1996860.9817567,0.0,1.0
2015-11-24,62.35,62.74,61.94,62.47,1580079,43.4603509923125,43.7321960105483,43.1745652039108,43.5439956133081,2266846.06545001,0.0,1.0
2015-11-25,62.03,62.44,61.855,62.36,912961,43.2372986696575,43.5230844580592,43.1153169307055,43.4673213773955,1309771.25242428,0.0,1.0
2015-11-27,62.21,62.42,62.03,62.07,549904,43.3627656011509,43.5091436878933,43.2372986696575,43.2651802099894,788914.806649049,0.0,1.0
2015-11-30,62.15,62.6,62.05,62.27,1683474,43.3209432906531,43.6346106193867,43.2512394398234,43.4045879116487,2415180.76829538,0.0,1.0
2015-12-01,62.59,62.66,62.005,62.38,1130588,43.6276402343038,43.6764329298845,43.2198727069501,43.4812621475614,1621987.86228093,0.0,1.0
2015-12-02,61.47,62.57,61.41,62.3,1299323,42.8469571050112,43.6136994641378,42.8051347945134,43.4254990668977,1864062.00594951,0.0,1.0
2015-12-03,60.5,61.28,60.3,61.28,2938857,42.1708297519632,42.7145197884348,42.0314220503038,42.7145197884348,4216204.65012839,0.0,1.0
2015-12-04,62.15,62.17,60.72,60.72,2218226,43.3209432906531,43.3348840608191,42.3241782237885,42.3241782237885,3182357.8950033,0.0,1.0
2015-12-07,62.78,62.81,61.85,62.15,1756384,43.7600775508802,43.7809887061291,43.111831738164,43.3209432906531,2519780.44124335,0.0,1.0
2015-12-08,63.47,63.62,62.29,62.66,2281019,44.241034121605,44.3455898978496,43.4185286818147,43.6764329298845,3272443.30528203,0.0,1.0
2015-12-09,63.02,63.935,62.61,63.28,2852750,43.9273667928714,44.5651570279631,43.6415810044697,44.1085968050286,4092672.02033096,0.0,1.0
2015-12-10,61.15,62.99,60.96,62.87,2782219,42.6239047823562,43.9064556376225,42.4914674657798,43.8228110166269,3991485.35824491,0.0,1.0
2015-12-11,60.81,61.44,60.32,60.92,2043334,42.3869116895353,42.8260459497623,42.0453628204698,42.4635859254479,2931450.66689718,0.0,1.0
2015-12-14,62.04,62.05,61.07,61.22,2375118,43.2442690547405,43.2512394398234,42.5681417016924,42.672697477937,3407441.58569254,0.0,1.0
2015-12-15,62.67,63.22,62.22,62.27,1975806,43.6834033149675,44.0667744945308,43.3697359862339,43.4045879116487,2834572.23163685,0.0,1.0
2015-12-16,64.22,64.3,62.875,62.96,2168874,44.7638130028277,44.8195760834915,43.8262962091684,43.8855444823736,3111555.49397013,0.0,1.0
2015-12-17,64.22,64.72,63.69,64.17,1847090,44.7638130028277,45.1123322569762,44.3943825934304,44.7289610774129,2649910.9848508,0.0,1.0
2015-12-18,63.29,64.15,62.95,64.03,3125130,44.1155671901116,44.7150203072469,43.8785740972906,44.6313756862513,4483439.5270868,0.0,1.0
2015-12-21,63.41,63.82,63.04,63.53,1538270,44.1992118111072,44.484997599509,43.9413075630374,44.2828564321029,2206865.16123547,0.0,1.0
2015-12-22,63.7,63.88,62.83,63.46,1336179,44.4013529785133,44.5268199100068,43.794929476295,44.2340637365221,1916937.13345151,0.0,1.0
2015-12-23,64.79,64.845,63.73,63.91,1276876,45.161124952557,45.1994620705133,44.4222641337622,44.5477310652557,1831858.62014972,0.0,1.0
2015-12-24,64.75,64.92,64.58,64.63,536774,45.1332434122251,45.2517399586356,45.0147468658146,45.0495987912295,770077.970744414,0.0,1.0
2015-12-28,65.09,65.13,64.17,64.43,1082526,45.370236505046,45.3981180453779,44.7289610774129,44.9101910895701,1553036.14809597,0.0,1.0
2015-12-29,65.14,65.6616,64.92,65.09,1228837,45.4050884304609,45.7686637163886,45.2517399586356,45.370236505046,1762939.90270701,0.0,1.0
2015-12-30,65.25,65.52,65.01,65.14,773159,45.4817626663735,45.6699630636137,45.3144734243823,45.4050884304609,1109205.57587137,0.0,1.0
2015-12-31,64.27,65.25,63.8,65.19,1183256,44.7986649282426,45.4817626663735,44.471056829343,45.4399403558757,1697547.53276267,0.0,1.0
2016-01-04,64.4,64.42,63.47,63.85,1687594,44.8892799343212,44.9032207044871,44.241034121605,44.5059087547579,2421091.4890819,0.0,1.0
2016-01-05,64.91,65.165,63.58,64.44,1516635,45.2447695735526,45.4225143931683,44.3177083575177,44.917161474653,2175826.70390137,0.0,1.0
2016-01-06,65.22,65.47,64.2,64.45,1680960,45.4608515111246,45.6351111381989,44.7498722326618,44.924131859736,2411574.08090282,0.0,1.0
2016-01-07,65.72,65.96,64.5,64.54,3372683,45.8093707652731,45.9766600072643,44.9589837851509,44.9868653254827,4838589.20253996,0.0,1.0
2016-01-08,66.43,66.8,65.72,65.82,5463965,46.3042681061639,46.5621723542338,45.8093707652731,45.8790746161028,7838828.03455179,0.0,1.0
2016-01-11,66.31,67.45,66.17,66.59,4280448,46.2206234851683,47.0152473846268,46.1230380940067,46.4157942674914,6140906.06049657,0.0,1.0
2016-01-12,65.5,66.69,65.11,66.35,3140171,45.6560222934478,46.4854981183211,45.384177275212,46.2485050255001,4505017.96188052,0.0,1.0
2016-01-13,66.68,66.99,65.59,65.68,3214876,46.4785277332381,46.6946096708102,45.7187557591945,45.7814892249412,4612192.81536535,0.0,1.0
2016-01-14,67.62,67.99,66.08,66.56,3882816,47.1337439310372,47.3916481791071,46.06030462826,46.3948831122425,5570446.90326645,0.0,1.0
2016-01-15,67.68,67.87,66.5,66.51,3838486,47.175566241535,47.3080035581115,46.3530608017447,46.3600311868277,5506849.26917259,0.0,1.0
2016-01-19,69.07,69.26,67.65,68.0,3371567,48.1444497680677,48.2768870846442,47.1546550862861,47.3986185641901,4836988.14322012,0.0,1.0
2016-01-20,68.25,69.051,67.73,68.66,3398538,47.5728781912643,48.1312060364101,47.2104181669499,47.858663979666,4875681.84475734,0.0,1.0
2016-01-21,67.69,68.98,66.2,68.25,4585663,47.182536626618,48.081716302321,46.1439492492556,47.5728781912643,6578780.00342368,0.0,1.0
2016-01-22,67.97,68.318,66.67,68.22,3143685,47.3777074089411,47.6202768098285,46.4715573481552,47.5519670360154,4510059.29024069,0.0,1.0
2016-01-25,67.81,68.23,67.48,68.17,2131245,47.2661812476136,47.5589374210983,47.0361585398757,47.5171151106005,3057571.38900018,0.0,1.0
2016-01-26,67.99,69.14,67.67,67.92,2111624,47.3916481791071,48.1932424636485,47.1685958564521,47.3428554835263,3029422.29857482,0.0,1.0
2016-01-27,68.33,68.64,67.48,67.87,1604001,47.628641271928,47.8447232095001,47.0361585398757,47.3080035581115,2301165.54667702,0.0,1.0
2016-01-28,69.15,69.63,67.6501,68.24,1423357,48.2002128487315,48.534791332714,47.154724790137,47.5659078061813,2042006.26372525,0.0,1.0
2016-01-29,69.39,70.1999,69.21,69.7,3791204,48.3675020907228,48.9320335785924,48.2420351592293,48.5835840282948,5439016.57494235,0.0,1.0
2016-02-01,70.42,70.81,69.08,69.41,2574468,49.0854517542686,49.3572967725044,48.1514201531507,48.3814428608887,3693437.26258431,0.0,1.0
2016-02-02,71.12,71.22,69.88,70.16,1720698,49.5733787100764,49.6430825609061,48.7090509597882,48.9042217421114,2468583.84367345,0.0,1.0
2016-02-03,71.67,72.31,71.22,71.26,1955453,49.9567498896397,50.4028545349497,49.6430825609061,49.670964101238,2805372.98402322,0.0,1.0
2016-02-04,71.53,71.845,70.73,71.43,1751240,49.8591644984782,50.0787316285917,49.3015336918406,49.7894606476485,2512400.64810599,0.0,1.0
2016-02-05,72.04,72.24,70.1401,71.21,2529266,50.2146541377096,50.354061839369,48.8903506757963,49.6361121758231,3628588.6215667,0.0,1.0
2016-02-08,73.08,73.15,71.97,72.14,2855648,50.9395741863384,50.9883668819192,50.1658614421288,50.2843579885393,4096829.60985507,0.0,1.0
2016-02-09,73.61,73.9,72.725,73.12,2596913,51.3090045957357,51.5111457631418,50.692125515893,50.9674557266703,3725637.77910217,0.0,1.0
2016-02-10,73.39,73.702,71.94,73.49,2016206,51.1556561239104,51.373132138499,50.1449502868799,51.2253599747401,2892531.72672803,0.0,1.0
2016-02-11,72.15,73.68,72.08,73.39,2488933,50.2913283736222,51.3577972913165,50.2425356780415,51.1556561239104,3570725.24742035,0.0,1.0
2016-02-12,70.72,72.0,69.75,71.81,3244164,49.7615791073166,50.6622411726074,49.0790461359634,50.5285491472908,4610530.49753935,0.67,1.0
2016-02-16,70.97,71.08,69.93,70.91,2659766,49.9374896669437,50.0148903131796,49.2057017388949,49.8952711326332,3779997.63862685,0.0,1.0
2016-02-17,69.97,70.715,69.34,70.41,3257428,49.2338474284353,49.7580608961241,48.790552818175,49.543450013379,4629380.98614577,0.0,1.0
2016-02-18,71.31,71.98,69.85,70.03,2798747,50.1767280280366,50.6481683278372,49.1494103598142,49.2760659627458,3977514.20655576,0.0,1.0
2016-02-19,70.87,71.61,69.68,71.0,3049513,49.8671254430929,50.3878206995891,49.0297911792678,49.958598934099,4333897.01912194,0.0,1.0
2016-02-22,71.58,71.68,70.32,71.0,1801947,50.3667114324338,50.4370756562847,49.4801222119132,49.958598934099,2560885.20754485,0.0,1.0
2016-02-23,72.05,72.31,71.07,71.58,1789332,50.6974232845328,50.880370266545,50.0078538907945,50.3667114324338,2542957.06265869,0.0,1.0
2016-02-24,71.57,72.4,71.19,71.77,1830147,50.3596750100488,50.9436980680108,50.0922909594156,50.5004034577505,2600962.3923082,0.0,1.0
2016-02-25,72.45,72.49,71.43,71.67,1413402,50.9788801799362,51.0070258694765,50.2611650966576,50.4300392338996,2008694.08152088,0.0,1.0
2016-02-26,70.35,72.33,70.17,71.85,2195215,49.5012314790685,50.8944431113152,49.374575876137,50.5566948368311,3119788.5514283,0.0,1.0
2016-02-29,70.01,70.73,70.01,70.19,2633944,49.2619931179756,49.7686155297017,49.2619931179756,49.3886487209071,3743300.01220986,0.0,1.0
2016-03-01,69.78,70.83,69.395,70.36,2445017,49.1001554031187,49.8389797535525,48.8292531412929,49.5082679014536,3474801.34959335,0.0,1.0
2016-03-02,70.3,70.55,68.44,69.78,2519424,49.4660493671431,49.6419599267702,48.1572748035174,49.1001554031187,3580546.84912124,0.0,1.0
2016-03-03,70.63,70.63,69.3,70.51,2054897,49.6982513058508,49.6982513058508,48.7624071286346,49.6138142372298,2920371.87016505,0.0,1.0
2016-03-04,71.39,71.475,69.96,70.25,1667313,50.2330194071172,50.2928289973905,49.2268110060502,49.4308672552176,2369546.49501191,0.0,1.0
2016-03-07,71.69,71.76,70.98,71.31,1335114,50.4441120786698,50.4933670353654,49.9445260893288,50.1767280280366,1897432.99496935,0.0,1.0
2016-03-08,72.88,72.95,71.35,71.64,1800521,51.2814463424948,51.3307012991904,50.2048737175769,50.4089299667444,2558858.60947845,0.0,1.0
2016-03-09,72.73,73.69,72.61,72.61,2103253,51.1759000067185,51.8513965556866,51.0914629380975,51.0914629380975,2989094.29379684,0.0,1.0
2016-03-10,73.06,73.45,72.42,73.01,1297812,51.4081019454263,51.6825224184446,50.9577709127809,51.3729198335009,1844420.25929409,0.0,1.0
2016-03-11,73.27,73.745,72.99,73.24,1286773,51.5558668155131,51.8900968788046,51.3588469887307,51.5347575483578,1828731.88898903,0.0,1.0
2016-03-14,73.47,73.7,72.81,73.14,1320861,51.6965952632148,51.8584329780717,51.2321913857992,51.464393324507,1877176.96254268,0.0,1.0
2016-03-15,73.9,74.11,73.48,73.65,1706207,51.9991614257734,52.1469262958602,51.7036316855999,51.8232508661463,2424821.74409651,0.0,1.0
2016-03-16,74.44,74.53,72.56,74.01,2001189,52.379128234568,52.4424560360337,51.0562808261721,52.0765620720094,2844043.3084888,0.0,1.0
2016-03-17,75.48,75.601,74.17,74.48,2440238,53.1109161626168,53.1960568734763,52.1891448301707,52.4072739241083,3468009.54583505,0.0,1.0
2016-03-18,75.25,76.13,74.86,75.72,4544201,52.9490784477598,53.5682836176472,52.6746579747415,53.2797902998588,6458112.8751348,0.0,1.0
2016-03-21,74.75,75.37,74.12,74.86,1512250,52.5972573285056,53.0335155163808,52.1539627182453,52.6746579747415,2149174.56235378,0.0,1.0
2016-03-22,74.56,75.4,74.46,75.1,1594698,52.463565303189,53.0546247835361,52.3932010793381,52.8435321119835,2266347.74424628,0.0,1.0
2016-03-23,75.35,75.865,74.21,74.73,1643743,53.0194426716106,53.3818184244425,52.217290519711,52.5831844837354,2336049.35866893,0.0,1.0
2016-03-24,75.56,75.92,75.06,75.31,1229049,53.1672075416974,53.4205187475605,52.8153864224432,52.9912969820703,1746695.88142592,0.0,1.0
2016-03-28,75.55,76.24,75.21,75.56,1370576,53.1601711193123,53.6456842638832,52.9209327582195,53.1672075416974,1947830.76539765,0.0,1.0
2016-03-29,76.64,76.7,75.41,75.56,1474238,53.9271411592865,53.969359693597,53.0616612059212,53.1672075416974,2095152.79117561,0.0,1.0
2016-03-30,76.48,76.97,76.06,76.57,1330141,53.8145584011252,54.1593430979943,53.5190286609516,53.8778862025909,1890365.48291871,0.0,1.0
2016-03-31,76.62,77.02,76.07,76.55,2722351,53.9130683145164,54.1945252099197,53.5260650833367,53.8638133578208,3868941.98644296,0.0,1.0
2016-04-01,76.99,77.23,76.13,76.61,1804139,54.1734159427645,54.3422900800065,53.5682836176472,53.9060318921313,2564000.42701298,0.0,1.0
2016-04-04,76.87,77.155,76.09,77.0,1381452,54.0889788741435,54.2895169121184,53.5401379281069,54.1804523651496,1963287.48389006,0.0,1.0
2016-04-05,75.73,76.94,75.61,76.79,2972585,53.2868267222439,54.1382338308391,53.2023896536228,54.0326874950628,4224568.73297034,0.0,1.0
2016-04-06,75.41,75.65,74.95,75.57,1614404,53.0616612059212,53.2305353431632,52.7379857762073,53.1742439640825,2294353.45357063,0.0,1.0
2016-04-07,75.97,76.2805,75.28,75.31,1534899,53.4557008594859,53.6741817745428,52.9701877149151,52.9912969820703,2181362.79489651,0.0,1.0
2016-04-08,76.04,76.68,75.95,76.16,1011188,53.5049558161815,53.9552868488269,53.4416280147157,53.5893928848025,1437076.8903008,0.0,1.0
2016-04-11,75.58,76.531,75.48,76.07,1025818,53.1812803864676,53.8504441552891,53.1109161626168,53.5260650833367,1457868.70636775,0.0,1.0
2016-04-12,76.05,76.11,75.2601,75.51,1312458,53.5119922385666,53.5542107728771,52.9561852343687,53.132025429772,1865234.81418926,0.0,1.0
2016-04-13,75.25,76.01,74.71,76.01,1587030,52.9490784477598,53.4838465490262,52.5691116389652,53.4838465490262,2255450.16081489,0.0,1.0
2016-04-14,75.28,75.45,74.86,75.12,1313220,52.9701877149151,53.0898068954615,52.6746579747415,52.8576049567537,1866317.75088393,0.0,1.0
2016-04-15,75.85,75.97,75.14,75.31,1157868,53.3712637908649,53.4557008594859,52.8716778015239,52.9912969820703,1645535.09814081,0.0,1.0
2016-04-18,75.77,75.77,74.73,75.35,1564528,53.3149724117842,53.3149724117842,52.5831844837354,53.0194426716106,2223470.84125656,0.0,1.0
2016-04-19,76.01,76.03,75.14,75.71,1433570,53.4838465490262,53.4979193937964,52.8716778015239,53.2727538774737,2037356.3745105,0.0,1.0
2016-04-20,73.46,76.1,73.27,75.93,2182362,51.6895588408297,53.547174350492,51.5558668155131,53.4275551699455,3101522.16647215,0.0,1.0
2016-04-21,71.1,73.63,70.73,73.27,3751297,50.0289631579498,51.8091780213761,49.7686155297017,51.5558668155131,5331256.13373056,0.0,1.0
2016-04-22,71.58,71.97,71.19,71.43,1677162,50.3667114324338,50.6411319054521,50.0922909594156,50.2611650966576,2383543.66496703,0.0,1.0
2016-04-25,72.25,72.39,71.31,71.46,1713250,50.8381517322345,50.9366616456257,50.1767280280366,50.2822743638128,2434831.09205,0.0,1.0
2016-04-26,72.04,72.64,71.95,72.26,1606056,50.6903868621477,51.1125722052528,50.627059060682,50.8451881546196,2282489.46993927,0.0,1.0
2016-04-27,73.52,73.75,72.21,72.32,1727661,51.7317773751402,51.8936150899972,50.8100060426942,50.8874066889301,2455311.67040548,0.0,1.0
2016-04-28,74.26,74.26,72.72,73.09,1695182,52.2524726316365,52.2524726316365,51.1688635843335,51.4292112125816,2409153.27026616,0.0,1.0
2016-04-29,74.6,74.63,73.11,73.83,1998730,52.4917109927293,52.5128202598846,51.4432840573518,51.9499064690778,2840548.63482451,0.0,1.0
2016-05-02,75.4,75.75,74.37,74.66,1687499,53.0546247835361,53.300899567014,52.3298732778724,52.5339295270398,2398234.36918329,0.0,1.0
2016-05-03,75.22,75.9,74.93,75.47,1574643,52.9279691806046,53.4064459027903,52.7239129314371,53.1038797402317,2237846.04423107,0.0,1.0
2016-05-04,76.23,76.65,75.05,75.11,1608975,53.6386478414981,53.9341775816716,52.8083500000581,52.8505685343686,2286637.8849153,0.0,1.0
2016-05-05,75.58,76.76,75.11,75.95,2004775,53.1812803864676,54.0115782279075,52.8505685343686,53.4416280147157,2849139.64836687,0.0,1.0
2016-05-06,74.16,75.43,72.86,75.42,3679664,52.1821084077856,53.0757340506913,51.2673734977246,53.0686976283062,5229452.97854783,0.0,1.0
2016-05-09,74.35,74.82,73.76,74.3,1908052,52.3158004331022,52.6465122852012,51.9006515123822,52.2806183211768,2711679.16815887,0.0,1.0
2016-05-10,73.81,74.75,73.16,73.26,4314521,51.9358336243077,52.5972573285056,51.4784661692772,51.548830393128,6131696.99582819,0.0,1.0
2016-05-11,74.43,74.8,73.37,73.7,9233547,52.3720918121829,52.632439440431,51.626231039364,51.8584329780717,13122502.4517758,0.0,1.0
2016-05-12,74.96,75.22,73.79,74.5,3059935,52.7450221985924,52.9279691806046,51.9217607795375,52.4213467688785,4348708.5233632,0.0,1.0
2016-05-13,74.62,75.12,74.37,74.92,1900253,52.5057838374995,52.8576049567537,52.3298732778724,52.716876509052,2700595.4105713,0.0,1.0
2016-05-16,74.01,74.02,73.05,73.77,1887826,52.54800237181,52.5551024937357,51.8663906669466,52.3775994455942,2658864.19946866,0.67,1.0
2016-05-17,72.28,73.895,71.84,73.79,2798001,51.3196812786708,52.4663509696649,51.0072759139418,52.3917996894455,3940778.80534409,0.0,1.0
2016-05-18,71.14,72.6,70.8299,71.99,3047239,50.5102673791456,51.5468851802919,50.2900925982308,51.1137777428267,4291812.21379761,0.0,1.0
2016-05-19,71.83,71.86,70.31,71.09,2109576,51.0001757920161,51.0214761577931,49.9209572593158,50.4747667695173,2971182.77979978,0.0,1.0
2016-05-20,72.16,72.23,71.37,72.07,2172427,51.2344798155629,51.2841806690425,50.6735701834357,51.170578718232,3059703.79487257,0.0,1.0
2016-05-23,71.7,72.4,71.63,72.34,1600658,50.9078742069825,51.4048827417787,50.8581733535029,51.3622820102248,2254409.17319346,0.0,1.0
2016-05-24,72.14,72.3,71.54,71.75,1526811,51.2202795717116,51.3338815225221,50.794272256172,50.9433748166108,2150401.10013049,0.0,1.0
2016-05-25,71.79,72.0501,71.4,71.97,1740271,50.9717753043135,51.1564494755999,50.6948705492127,51.0995774989753,2451043.82462871,0.0,1.0
2016-05-26,72.73,72.83,71.86,71.87,1144443,51.6391867653255,51.7101879845821,51.0214761577931,51.0285762797188,1611863.86935688,0.0,1.0
2016-05-27,72.74,73.1,72.305,72.93,1131661,51.6462868872512,51.9018912765749,51.337431583485,51.7811892038387,1593861.36160584,0.0,1.0
2016-05-31,73.26,73.4,72.31,72.46,2849549,52.0154932273855,52.1148949343447,51.3409816444478,51.4474834733327,4013380.37548573,0.0,1.0
2016-06-01,73.65,73.68,73.1,73.29,1736850,52.2923979824862,52.3136983482632,51.9018912765749,52.0367935931625,2446225.59751119,0.0,1.0
2016-06-02,73.64,73.739,72.94,73.56,1691366,52.2852978605606,52.3555890676246,51.7882893257644,52.2284968851553,2382164.72577373,0.0,1.0
2016-06-03,75.35,75.7261,74.22,74.22,2244853,53.4994187098484,53.7664542954725,52.6971049322489,52.6971049322489,3161710.49385369,0.0,1.0
2016-06-06,75.04,75.55,74.59,75.16,1879768,53.279314930153,53.6414211483616,52.9598094434983,53.3645163932609,2647515.0985879,0.0,1.0
2016-06-07,74.65,75.41,74.47,75.07,1690021,53.0024101750522,53.5420194414024,52.8746079803904,53.30061529593,2380270.39210724,0.0,1.0
2016-06-08,75.4,75.47,74.55,74.65,1215789,53.5349193194767,53.5846201729564,52.9314089557956,53.0024101750522,1712349.46769872,0.0,1.0
2016-06-09,76.54,76.67,75.41,75.41,1585868,54.344333219002,54.4366348040356,53.5420194414024,53.5420194414024,2233578.5449946,0.0,1.0
2016-06-10,77.14,77.286,76.48,76.58,2902549,54.7703405345416,54.8740023146562,54.301732487448,54.3727337067046,4088026.98093128,0.0,1.0
2016-06-13,77.22,77.54,76.79,77.14,2285523,54.8271415099469,55.054345411568,54.5218362671435,54.7703405345416,3218991.20033425,0.0,1.0
2016-06-14,78.25,78.25,76.78,77.19,2396487,55.5584540682899,55.5584540682899,54.5147361452178,54.8058411441699,3375275.8404599,0.0,1.0
2016-06-15,77.31,78.3999,76.98,78.25,2117745,54.8910426072778,55.6648848959555,54.656738583731,55.5584540682899,2982688.21602402,0.0,1.0
2016-06-16,77.95,78.33,77.32,77.39,2442329,55.3454504105201,55.6152550436951,54.8981427292035,54.9478435826831,3439840.92889074,0.0,1.0
2016-06-17,77.84,78.08,76.97,77.86,3858048,55.2673490693378,55.4377519955536,54.6496384618054,55.2815493131891,5433777.11030131,0.0,1.0
2016-06-20,77.16,77.975,76.37,77.95,2107619,54.7845407783929,55.3632007153342,54.2236311462658,55.3454504105201,2968426.48910437,0.0,1.0
2016-06-21,77.17,77.53,76.84,77.37,1364649,54.7916409003186,55.0472452896423,54.5573368767718,54.9336433388318,1922007.83914445,0.0,1.0
2016-06-22,77.16,77.41,76.91,77.26,1281530,54.7845407783929,54.9620438265344,54.6070377302514,54.8555419976495,1804940.83540807,0.0,1.0
2016-06-23,76.86,77.11,76.3,77.11,1574012,54.5715371206231,54.7490401687646,54.1739302927862,54.7490401687646,2216880.24019908,0.0,1.0
2016-06-24,78.41,78.87,76.53,76.82,4230587,55.6720560191004,55.9986616276808,54.3372330970763,54.5431366329205,5958470.91683107,0.0,1.0
2016-06-27,79.73,80.0799,78.24,78.47,3557263,56.6092721132876,56.8577053794664,55.5513539463642,55.7146567506544,5010143.54013266,0.0,1.0
2016-06-28,79.2,79.58,78.31,79.55,2513962,56.2329656512276,56.5027702844026,55.6010547998438,56.4814699186257,3540730.74564321,0.0,1.0
2016-06-29,79.07,79.66,78.56,79.22,1882752,56.140664066194,56.5595712598079,55.7785578479853,56.2471658950789,2651717.84331714,0.0,1.0
2016-06-30,80.44,80.4433,78.91,79.18,2222111,57.1133807700094,57.1157238102449,56.0270621153834,56.2187654073763,3129680.05798496,0.0,1.0
2016-07-01,80.51,80.98,79.44,80.81,1573844,57.163081623489,57.4967873539951,56.4033685774434,57.3760852812588,2216643.62454408,0.0,1.0
2016-07-05,81.67,81.88,80.51,80.72,2148333,57.9866957668656,58.1357983273045,57.163081623489,57.3121841839279,3025769.16635172,0.0,1.0
2016-07-06,81.55,81.6399,80.53,81.22,1783748,57.9014943037577,57.9653243998694,57.1772818673404,57.6671902802109,2512277.98434486,0.0,1.0
2016-07-07,79.99,81.35,79.72,81.27,2367230,56.7938752833547,57.7594918652445,56.6021719913619,57.7026908898392,3334069.50582745,0.0,1.0
2016-07-08,80.38,80.42,79.05,79.75,2334590,57.0707800384554,57.0991805261581,56.1264638223427,56.6234723571389,3288098.46428514,0.0,1.0
2016-07-11,80.2,80.48,79.0914,79.93,2440492,56.9429778437936,57.1417812577121,56.1558583271149,56.7512745518008,3437253.64937747,0.0,1.0
2016-07-12,78.77,79.86,78.73,79.66,2407942,55.9276604084242,56.7015736983211,55.8992599207215,56.5595712598079,3391409.36622176,0.0,1.0
2016-07-13,79.42,79.56,78.8,79.15,2069616,56.3891683335921,56.4885700405513,55.9489607742012,56.1974650415993,2914902.05614688,0.0,1.0
2016-07-14,79.12,79.26,78.62,78.78,1660882,56.1761646758223,56.2755663827815,55.8211585795393,55.9347605303498,2339230.25180388,0.0,1.0
2016-07-15,79.15,79.52,78.6,79.14,1753842,56.1974650415993,56.4601695528487,55.806958335688,56.1903649196736,2470157.58090233,0.0,1.0
2016-07-18,79.06,79.68,78.8726,79.44,1578080,56.1335639442683,56.5737715036593,56.0005076593815,56.4033685774434,2222609.71927366,0.0,1.0
2016-07-19,79.11,79.33,78.67,79.09,999277,56.1690645538966,56.3252672362611,55.8566591891676,56.1548643100453,1407408.22546805,0.0,1.0
2016-07-20,78.91,79.27,78.47,79.11,1576185,56.0270621153834,56.2826665047072,55.7146567506544,56.1690645538966,2219940.75102235,0.0,1.0
2016-07-21,79.89,79.89,78.34,78.91,1928880,56.7228740640981,56.7228740640981,55.6223551656208,56.0270621153834,2716685.74173209,0.0,1.0
2016-07-22,81.18,81.265,79.79,79.79,1866473,57.6387897925083,57.6991408288764,56.6518728448415,56.6518728448415,2628790.06803321,0.0,1.0
2016-07-25,81.19,81.27,80.62,81.16,1290049,57.6458899144339,57.7026908898392,57.2411829646713,57.6245895486569,1816939.22091355,0.0,1.0
2016-07-26,80.45,81.2,80.04,81.2,1255018,57.1204808919351,57.6529900363596,56.829375892983,57.6529900363596,1767600.63156708,0.0,1.0
2016-07-27,79.43,80.32,78.31,80.25,2809517,56.3962684555177,57.0281793069015,55.6010547998438,56.9784784534219,3956998.24512355,0.0,1.0
2016-07-28,79.88,80.06,79.12,79.43,922531,56.7157739421724,56.8435761368343,56.1761646758223,56.3962684555177,1299317.12392987,0.0,1.0
2016-07-29,80.08,80.85,79.551,79.78,2338524,56.8577763806856,57.4044857689615,56.4821799308182,56.6447727229158,3293639.21420632,0.0,1.0
2016-08-01,80.46,80.61,79.68,79.71,1364123,57.1275810138607,57.2340828427456,56.5737715036593,56.5950718694362,1921267.00679607,0.0,1.0
2016-08-02,80.12,80.41,79.64,80.19,1121573,56.8861768683883,57.0920804042324,56.5453710159566,56.9358777218679,1579653.15489387,0.0,1.0
2016-08-03,78.9,80.189,78.55,80.04,1589581,56.0199619934578,56.9351677096753,55.7714577260597,56.829375892983,2238808.03265534,0.0,1.0
2016-08-04,78.79,79.4,78.53,79.03,1360837,55.9418606522755,56.3749680897408,55.7572574822083,56.1122635784913,1916638.91725844,0.0,1.0
2016-08-05,77.75,78.64,77.655,78.45,1965606,55.2034479720069,55.8353588233906,55.1359968137131,55.7004565068031,2768411.61402629,0.0,1.0
2016-08-08,77.65,78.37,77.43,77.83,1363929,55.1324467527503,55.6436555313978,54.9762440703857,55.2602489474121,1920993.7720516,0.0,1.0
2016-08-09,78.09,78.32,77.395,77.77,1429139,55.4448521174793,55.6081549217695,54.9513936436459,55.2176482158582,2012837.26527998,0.0,1.0
2016-08-10,78.24,78.49,77.98,78.32,1376497,55.5513539463642,55.7288569945057,55.366750776297,55.6081549217695,1938694.87652782,0.0,1.0
2016-08-11,78.39,78.42,77.85,78.09,1427653,55.6578557752491,55.6791561410261,55.2744491912635,55.4448521174793,2010744.34347447,0.0,1.0
2016-08-12,78.79,79.02,78.42,78.73,1819506,55.9418606522755,56.1051634565657,55.6791561410261,55.8992599207215,2562640.4997698,0.0,1.0
2016-08-15,76.24,78.27,76.09,78.0,3167671,54.6070377302514,56.0610288975181,54.4995999592711,55.8676409097535,4422566.15773558,0.67,1.0
2016-08-16,75.08,76.11,75.08,76.06,2199304,53.7761856346705,54.5139249954018,53.7761856346705,54.4781124050751,3070573.75623052,0.0,1.0
2016-08-17,76.38,76.45,74.09,75.0,2404863,54.7073129831663,54.7574506096238,53.0670963462005,53.7188854901476,3357566.4006112,0.0,1.0
2016-08-18,77.38,77.51,76.17,76.17,2718602,55.4235647897017,55.5166775245512,54.5569001037939,54.5569001037939,3795595.31326083,0.0,1.0
2016-08-19,76.5,77.08,75.93,77.04,1859860,54.7932631999506,55.2086892477411,54.3849996702255,55.1800391754797,2596656.6269433,0.0,1.0
2016-08-22,76.75,77.14,76.47,76.77,931087,54.9723261515844,55.2516643561332,54.7717756457545,54.9866511877151,1299943.66716353,0.0,1.0
2016-08-23,76.46,77.19,76.46,76.69,815235,54.7646131276892,55.2874769464599,54.7646131276892,54.9293510431923,1138196.08210624,0.0,1.0
2016-08-24,76.32,76.5,75.63,76.23,1291532,54.6643378747742,54.7932631999506,54.1701241282649,54.5998752121861,1803181.49038601,0.0,1.0
2016-08-25,76.45,76.89,76.13,76.4,1221947,54.7574506096238,55.0726014044994,54.5282500315325,54.7216380192971,1706029.90296231,0.0,1.0
2016-08-26,74.77,76.93,74.695,76.5,1126803,53.5541475746445,55.1012514767608,53.5004286891544,54.7932631999506,1573193.93782843,0.0,1.0
2016-08-29,75.25,75.66,74.87,75.11,1857386,53.8979484417815,54.1916116824609,53.6257727552981,53.7976731888665,2593202.53443361,0.0,1.0
2016-08-30,74.6,75.57,74.56,75.07,1218573,53.4323847675335,54.1271490198728,53.4037346952721,53.7690231166051,1701319.26911928,0.0,1.0
2016-08-31,75.25,75.28,74.31,74.68,2252033,53.8979484417815,53.9194359959775,53.2246717436383,53.4896849120563,3144191.72063757,0.0,1.0
2016-09-01,74.88,75.25,74.71,75.15,1023607,53.6329352733634,53.8979484417815,53.5111724662524,53.8263232611279,1429116.11623216,0.0,1.0
2016-09-02,75.55,75.9,74.655,74.89,1625926,54.112823983742,54.3635121160294,53.471778616893,53.6400977914288,2270048.0266361,0.0,1.0
2016-09-06,76.28,76.45,75.56,75.58,1160819,54.6356878025128,54.7574506096238,54.1199865018074,54.1343115379381,1620685.61560101,0.0,1.0
2016-09-07,76.01,76.29,75.67,76.2,1171301,54.4422998147483,54.6428503205782,54.1987742005263,54.57838765799,1635320.13366345,0.0,1.0
2016-09-08,75.87,76.27,75.46,75.81,1484794,54.3420245618333,54.6285252844475,54.0483613211539,54.2990494534412,2073005.59168198,0.0,1.0
2016-09-09,72.95,75.24,72.93,74.88,3302935,52.2505692867503,53.8907859237161,52.2362442506196,53.6329352733634,4611415.94319624,0.0,1.0
2016-09-12,74.45,74.64,73.0,73.0,2496710,53.3249469965532,53.4610348397949,52.286381877077,52.286381877077,3485799.23599389,0.0,1.0
2016-09-13,73.23,74.49,73.1,74.48,1658454,52.4511197925802,53.3535970688146,52.3580070577306,53.3464345507493,2315462.22273753,0.0,1.0
2016-09-14,74.13,74.64,73.61,73.95,2025385,53.0957464184619,53.4610348397949,52.7232954790636,52.9668210932856,2827755.52050238,0.0,1.0
2016-09-15,74.56,74.72,73.79,74.16,1410793,53.4037346952721,53.5183349843177,52.8522208042399,53.117233972658,1969688.57478263,0.0,1.0
2016-09-16,75.31,75.37,74.2,74.41,2897845,53.9409235501736,53.9838986585657,53.1458840449194,53.2962969242918,4045846.68905428,0.0,1.0
2016-09-19,76.4,76.45,75.3,75.3,1755159,54.7216380192971,54.7574506096238,53.9337610321082,53.9337610321082,2450477.58900625,0.0,1.0
2016-09-20,76.54,76.83,76.36,76.63,2458376,54.821913272212,55.0296262961072,54.6929879470356,54.8863759348002,3432278.9521353,0.0,1.0
2016-09-21,78.06,78.09,76.36,76.46,2023471,55.9106160181457,55.9321035723417,54.6929879470356,54.7646131276892,2825083.27593344,0.0,1.0
2016-09-22,78.85,79.0,78.251,78.36,1928025,56.4764549453085,56.5838927162888,56.0474201131939,56.1254915601062,2691825.67137438,0.0,1.0
2016-09-23,78.68,79.02,78.25,78.6,1239138,56.3546921381975,56.5982177524195,56.0467038613874,56.2973919936747,1730031.23858638,0.0,1.0
2016-09-26,78.66,78.985,78.31,78.71,1525991,56.3403671020668,56.5731489391908,56.0896789697795,56.3761796923936,2130523.07313767,0.0,1.0
2016-09-27,77.85,79.54,77.725,79.15,1679931,55.7602031387732,56.9706686918179,55.6706716629563,56.6913304872691,2345447.48742243,0.0,1.0
2016-09-28,77.17,78.04,76.78,77.92,1719324,55.2731519103292,55.896290982015,54.9938137057805,55.8103407652307,2400446.30158327,0.0,1.0
2016-09-29,76.53,76.9647,75.98,76.91,1639564,54.8147507541466,55.1261054144475,54.4208122605522,55.0869264406301,2289088.8163075,0.0,1.0
2016-09-30,75.3,77.11,74.79,76.79,2978930,53.9337610321082,55.2301768019371,53.5684726107752,55.0009762238458,4159054.08240416,0.0,1.0
2016-10-03,74.24,75.21,73.91,75.15,1937322,53.1745341171808,53.86929836952,52.9381710210242,53.8263232611279,2704805.74334791,0.0,1.0
2016-10-04,72.77,74.12,72.39,74.12,2553591,52.1216439615739,53.0885839003966,51.8494682750905,53.0885839003966,3565214.04441881,0.0,1.0
2016-10-05,72.5,73.405,72.14,72.82,2341940,51.9282559738094,52.5764638587238,51.6704053234567,52.1574565519007,3269716.01136837,0.0,1.0
2016-10-06,72.33,72.83,71.7786,72.25,2003435,51.8064931666984,52.164619069966,51.4115519205748,51.7491930221756,2797109.87353895,0.0,1.0
2016-10-07,72.03,73.56,72.03,72.8,2096558,51.5916176247378,52.6874828887368,51.5916176247378,52.14313151577,2927124.20530093,0.0,1.0
2016-10-10,72.2,72.52,71.6942,71.99,1340282,51.7133804318488,51.9425810099401,51.3511002681032,51.5629675524764,1871244.14594261,0.0,1.0
2016-10-11,71.66,72.33,71.345,71.91,2069891,51.3266044563197,51.8064931666984,51.1009851372611,51.5056674079535,2889892.8855937,0.0,1.0
2016-10-12,72.07,72.3,71.67,71.76,1675881,51.6202676969992,51.7850056125023,51.3337669743851,51.3982296369733,2339793.05142234,0.0,1.0
2016-10-13,72.94,73.6,72.095,72.23,1583434,52.2434067686849,52.7161329609982,51.6381739921626,51.7348679860449,2210722.52181741,0.0,1.0
2016-10-14,72.49,73.38,72.16,72.65,1288225,51.921093455744,52.5585575635604,51.6847303595874,52.0356937447897,1798564.39906446,0.0,1.0
2016-10-17,73.0,73.12,72.67,72.73,1164519,52.286381877077,52.3723320938613,52.0500187809204,52.0929938893125,1625851.39663813,0.0,1.0
2016-10-18,73.24,73.68,72.39,73.42,1670279,52.4582823106455,52.773433105521,51.8494682750905,52.5872076358219,2331971.77970074,0.0,1.0
2016-10-19,73.44,73.79,72.9,73.26,1486944,52.6015326719526,52.8522208042399,52.2147566964235,52.4726073467762,2076007.32931165,0.0,1.0
2016-10-20,73.62,74.25,73.34,73.53,989415,52.7304579971289,53.1816966352462,52.529907491299,52.6659953345407,1381378.71482106,0.0,1.0
2016-10-21,73.17,73.55,72.93,73.22,1054103,52.408144684188,52.6803203706714,52.2362442506196,52.4439572745148,1471693.32123429,0.0,1.0
2016-10-24,73.17,73.72,72.72,73.61,1268405,52.408144684188,52.8020831777824,52.0858313712471,52.7232954790636,1770892.56658997,0.0,1.0
2016-10-25,73.65,73.73,72.95,73.12,1273483,52.751945551325,52.8092456958478,52.2505692867503,52.3723320938613,1777982.25202415,0.0,1.0
2016-10-26,73.88,74.0,73.28,73.57,965606,52.9166834668281,53.0026336836123,52.4869323829069,52.6946454068021,1348137.61192574,0.0,1.0
2016-10-27,73.47,73.92,73.01,73.57,1256326,52.6230202261486,52.9453335390895,52.2935443951424,52.6946454068021,1754028.38573934,0.0,1.0
2016-10-28,73.99,74.25,73.51,73.61,1108933,52.995471165547,53.1816966352462,52.65167029841,52.7232954790636,1548244.6115762,0.0,1.0
2016-10-31,75.55,76.025,74.06,74.22,2506876,54.112823983742,54.4530435918463,53.0456087920045,53.1602090810501,3499992.56843263,0.0,1.0
2016-11-01,74.05,75.48,73.89,75.48,1635261,53.0384462739391,54.0626863572846,52.9238459848934,54.0626863572846,2283081.15257703,0.0,1.0
2016-11-02,73.82,74.14,72.96,74.03,1870246,52.873708358436,53.1029089365273,52.2577318048156,53.0241212378084,2611157.11393018,0.0,1.0
2016-11-03,73.87,74.275,73.25,73.62,1516961,52.9095209487627,53.1996029304095,52.4654448287109,52.7304579971289,2117915.77509304,0.0,1.0
2016-11-04,73.75,75.41,73.61,75.27,1841669,52.8235707319785,54.0125487308271,52.7232954790636,53.9122734779122,2571259.13428217,0.0,1.0
2016-11-07,74.54,74.55,72.88,73.94,1728676,53.3894096591414,53.3965721772067,52.2004316602928,52.9596585752202,2413503.16219384,0.0,1.0
2016-11-08,75.33,75.62,74.61,74.72,1361367,53.9552485863043,54.1629616101995,53.4395472855989,53.5183349843177,1900682.11706898,0.0,1.0
2016-11-09,72.26,73.41,72.15,72.95,2983324,51.7563555402409,52.5800451177565,51.677567841522,52.2505692867503,4165188.79642499,0.0,1.0
2016-11-10,70.69,72.05,68.99,72.05,3992800,50.6318402039805,51.6059426608685,49.4142121328705,51.6059426608685,5574575.81756648,0.0,1.0
2016-11-11,70.49,71.6202,70.27,70.69,2107000,50.4885898426734,51.2980976344196,50.3310144452357,50.6318402039805,2941702.87708189,0.0,1.0
2016-11-14,69.55,69.82,68.76,69.35,2446426,50.2952018549089,50.4904528182565,49.7239119991881,50.1505715116884,3383005.17792619,0.67,1.0
2016-11-15,70.57,71.03,69.91,69.92,2560901,51.0328166053331,51.3654663947402,50.5555364727057,50.5627679898667,3541305.29317314,0.0,1.0
2016-11-16,69.84,71.0,69.4,70.83,1722579,50.5049158525785,51.3437718432571,50.1867290974936,51.2208360515197,2382043.71453988,0.0,1.0
2016-11-17,70.04,70.41,69.58,69.61,1152652,50.649546195799,50.9171123307568,50.316896406392,50.338590957875,1593928.32006649,0.0,1.0
2016-11-18,69.53,70.33,69.26,69.99,1777205,50.2807388205868,50.8592601934686,50.0854878572393,50.6133886099939,2457582.49676726,0.0,1.0
2016-11-21,70.1,70.15,69.45,69.76,1612822,50.6929352987651,50.7290928845702,50.2228866832987,50.4470637152904,2230267.81806328,0.0,1.0
2016-11-22,70.32,70.57,69.64,70.23,1396335,50.8520286763076,51.0328166053331,50.3602855093581,50.7869450218584,1930901.86873405,0.0,1.0
2016-11-23,69.55,70.37,69.42,69.78,1394097,50.2952018549089,50.8881862621127,50.2011921318156,50.4615267496124,1927807.08246698,0.0,1.0
2016-11-25,70.66,70.9,69.75,69.9,930220,51.0979002597823,51.2714566716469,50.4398321981293,50.5483049555447,1286341.41257921,0.0,1.0
2016-11-28,72.65,72.73,70.78,70.78,2065795,52.5369721748258,52.5948243121139,51.1846784657146,51.1846784657146,2856655.04762214,0.0,1.0
2016-11-29,72.65,73.22,72.37,72.43,1988281,52.5369721748258,52.949168653004,52.3344896943171,52.3778787972833,2749465.92219518,0.0,1.0
2016-11-30,69.77,71.78,69.75,71.67,3845344,50.4542952324514,51.9078301818168,50.4398321981293,51.8282834930456,5317478.91123926,0.0,1.0
2016-12-01,69.47,69.79,69.11,69.31,1959305,50.2373497176207,50.4687582667734,49.9770150998239,50.1216454430444,2709396.87533434,0.0,1.0
2016-12-02,69.69,70.55,69.28,70.09,1551097,50.3964430951632,51.0183535710111,50.0999508915613,50.6857037816041,2144912.28529528,0.0,1.0
2016-12-05,69.72,69.76,68.85,69.31,2048418,50.4181376466463,50.4470637152904,49.7889956536373,50.1216454430444,2832625.51189254,0.0,1.0
2016-12-06,69.15,69.99,69.055,69.97,1446236,50.005941168468,50.6133886099939,49.9372417554383,50.5989255756718,1999906.75234128,0.0,1.0
2016-12-07,70.41,70.42,69.38,69.38,1416912,50.9171123307568,50.9243438479178,50.1722660631715,50.1722660631715,1959356.47866143,0.0,1.0
2016-12-08,70.58,70.705,69.33,69.89,1269410,51.0400481224942,51.1304420870069,50.1361084773664,50.5410734383836,1755385.4491864,0.0,1.0
2016-12-09,71.44,71.52,70.4,70.66,1775788,51.6619585983421,51.7198107356302,50.9098808135958,51.0979002597823,2455623.01859905,0.0,1.0
2016-12-12,72.82,72.99,71.27,71.37,1788626,52.6599079665631,52.7828437583005,51.5390228066047,51.6113379782149,2473375.86314625,0.0,1.0
2016-12-13,73.28,73.53,72.77,72.87,2068325,52.9925577559701,53.1733456849957,52.623750380758,52.6960655523682,2860153.62190976,0.0,1.0
2016-12-14,71.21,73.91,71.05,73.44,2129367,51.4956337036386,53.4481433371145,51.3799294290622,53.1082620305465,2944564.67790367,0.0,1.0
2016-12-15,71.75,71.85,70.75,71.15,1658016,51.8861356303338,51.958450801944,51.1629839142315,51.4522446006724,2292763.69409272,0.0,1.0
2016-12-16,72.68,73.365,71.79,71.79,3048401,52.5586667263088,53.0540256518388,51.9150616989779,51.9150616989779,4215437.69049029,0.0,1.0
2016-12-19,73.04,73.46,72.55,73.03,1151888,52.8190013441056,53.1227250648685,52.4646570032155,52.8117698269446,1592871.83360177,0.0,1.0
2016-12-20,73.44,73.87,72.76,73.02,1626506,53.1082620305465,53.4192172684705,52.616518863597,52.8045383097836,2249190.54160151,0.0,1.0
2016-12-21,73.12,73.86,73.1,73.44,730097,52.8768534813938,53.4119857513094,52.8623904470717,53.1082620305465,1009604.18642885,0.0,1.0
2016-12-22,73.5,73.64,72.8,73.11,1187922,53.1516511335126,53.2528923737669,52.6454449322411,52.8696219642328,1642700.93474008,0.0,1.0
2016-12-23,73.63,73.82,73.29,73.65,482671,53.2456608566059,53.3830596826653,52.9997892731312,53.260123890928,667454.683785578,0.0,1.0
2016-12-27,73.75,73.93,73.26,73.51,724424,53.3324390625382,53.4626063714366,52.9780947216481,53.1588826506737,1001759.35957761,0.0,1.0
2016-12-28,73.07,73.72,72.94,73.72,873442,52.8406958955887,53.3107445110551,52.7466861724954,53.3107445110551,1207826.76795383,0.0,1.0
2016-12-29,74.07,74.14,73.15,73.16,1111407,53.5638476116909,53.614468231818,52.8985480328769,52.9057795500379,1536893.26216424,0.0,1.0
2016-12-30,73.68,74.3,73.41,74.08,1138952,53.281818442411,53.7301725063944,53.0865674790634,53.5710791288519,1574983.47115727,0.0,1.0
2017-01-03,73.63,73.74,72.74,73.72,1699630,53.2456608566059,53.3252075453772,52.6020558292749,53.3107445110551,2350309.0183634,0.0,1.0
2017-01-04,73.56,74.2,73.3,73.72,1259634,53.1950402364788,53.6578573347842,53.0070207902922,53.3107445110551,1741866.8475122,0.0,1.0
2017-01-05,73.72,73.99,72.97,73.54,1802903,53.3107445110551,53.5059954744027,52.7683807239785,53.1805772021567,2493118.60824675,0.0,1.0
2017-01-06,73.94,74.02,73.17,73.29,914550,53.4698378885976,53.5276900258858,52.9130110671989,52.9997892731312,1264672.37736698,0.0,1.0
2017-01-09,72.76,74.1,72.71,74.1,1479541,52.616518863597,53.585542163174,52.5803612777919,53.585542163174,2045962.0948903,0.0,1.0
2017-01-10,72.64,72.82,72.14,72.63,1124794,52.5297406576647,52.6599079665631,52.1681647996136,52.5225091405037,1555405.28350349,0.0,1.0
2017-01-11,73.03,73.17,72.41,72.63,1288780,52.8117698269446,52.9130110671989,52.3634157629612,52.5225091405037,1782170.9764398,0.0,1.0
2017-01-12,73.62,73.74,72.5,73.01,1493053,53.2384293394449,53.3252075453772,52.4284994174104,52.7973067926225,2064646.9706904,0.0,1.0
2017-01-13,73.6,73.65,73.035,73.44,1179908,53.2239663051229,53.260123890928,52.8153855855251,53.1082620305465,1631618.88954603,0.0,1.0
2017-01-17,74.6,74.64,73.67,73.89,1601855,53.9471180212251,53.9760440898692,53.27458692525,53.4336803027925,2215102.2590861,0.0,1.0
2017-01-18,74.43,74.83,74.12,74.28,1455509,53.8241822294877,54.1134429159286,53.600005197496,53.7157094720724,2012729.78766502,0.0,1.0
2017-01-19,73.49,74.15,73.26,73.95,1395526,53.1444196163516,53.6216997489791,52.9780947216481,53.4770694057586,1929783.15466343,0.0,1.0
2017-01-20,73.08,73.8,72.79,73.41,2034753,52.8479274127497,53.3685966483433,52.6382134150801,53.0865674790634,2813729.06223236,0.0,1.0
2017-01-23,72.96,73.53,72.7,73.27,1527122,52.7611492068174,53.1733456849957,52.5731297606309,52.9853262388091,2111758.79970414,0.0,1.0
2017-01-24,72.79,73.11,72.54,72.82,1544060,52.6382134150801,52.8696219642328,52.4574254860545,52.6599079665631,2135181.27056724,0.0,1.0
2017-01-25,72.74,72.77,72.13,72.52,1990876,52.6020558292749,52.623750380758,52.1609332824526,52.4429624517325,2753054.38080244,0.0,1.0
2017-01-26,73.02,73.52,72.51,72.51,1451321,52.8045383097836,53.1661141678347,52.4357309345714,52.4357309345714,2006938.47180868,0.0,1.0
2017-01-27,73.12,73.51,72.92,73.29,1488282,52.8768534813938,53.1588826506737,52.7322231381733,52.9997892731312,2058049.46162866,0.0,1.0
2017-01-30,73.26,73.5639,72.81,73.34,1595132,52.9780947216481,53.1978605281716,52.6526764494021,53.0359468589363,2205805.45476371,0.0,1.0
2017-01-31,74.35,74.55,73.34,73.44,2990993,53.7663300921995,53.91096043542,53.0359468589363,53.1082620305465,4136051.85938222,0.0,1.0
2017-02-01,73.33,74.02,73.0503,73.82,1766300,53.0287153417753,53.5276900258858,52.8264498067815,53.3830596826653,2442502.67360265,0.0,1.0
2017-02-02,74.47,74.5,73.17,73.47,1488112,53.8531082981318,53.8748028496148,52.9130110671989,53.1299565820296,2057814.3795619,0.0,1.0
2017-02-03,74.2,74.7,73.94,74.5,2302110,53.6578573347842,54.0194331928353,53.4698378885976,53.8748028496148,3183439.86294933,0.0,1.0
2017-02-06,74.3,74.74,74.05,74.55,1758293,53.7301725063944,54.0483592614794,53.5493845773688,53.91096043542,2431430.30825841,0.0,1.0
2017-02-07,74.51,74.6,74.165,74.31,831919,53.8820343667759,53.9471180212251,53.6325470247206,53.7374040235554,1150407.28173065,0.0,1.0
2017-02-08,75.25,75.31,74.62,74.62,1120570,54.4171666366915,54.4605557396576,53.9615810555471,53.9615810555471,1549564.18556243,0.0,1.0
2017-02-09,74.39,75.44,74.26,75.13,1801921,53.7952561608436,54.5545654627509,53.7012464377503,54.3303884307592,2491760.66360231,0.0,1.0
2017-02-10,74.75,74.96,74.18,74.29,1321745,54.0555907786404,54.2074526390219,53.6433943004621,53.7229409892334,1827756.15485531,0.0,1.0
2017-02-13,74.35,74.48,73.64,74.29,1695229,54.26530477631,54.3601869500951,53.7471021348685,54.2215130037939,2322667.80163785,0.69,1.0
2017-02-14,73.69,74.3,73.3939,74.14,1254320,53.783595278632,54.2288116325465,53.5674828812646,54.1120335725034,1718569.39502002,0.0,1.0
2017-02-15,73.7,73.76,72.94,73.21,1616697,53.7908939073847,53.8346856799009,53.2361981221796,53.4332610985024,2215069.50795704,0.0,1.0
2017-02-16,74.29,74.49,73.53,73.68,2953033,54.2215130037939,54.3674855788478,53.6668172185888,53.7762966498793,4046010.69606172,0.0,1.0
2017-02-17,73.5,74.08,72.63,74.08,2768835,53.6449213323307,54.0682417999872,53.009940630846,54.0682417999872,3793637.26230966,0.0,1.0
2017-02-21,74.52,74.68,73.22,73.5,1854698,54.3893814651059,54.5061595251491,53.4405597272552,53.6449213323307,2541159.52851333,0.0,1.0
2017-02-22,75.01,75.09,74.2,74.52,2410802,54.7470142739881,54.8054033040097,54.1558253450196,54.3893814651059,3303088.95230328,0.0,1.0
2017-02-23,75.91,75.99,75.07,75.29,1437973,55.4038908617309,55.4622798917525,54.7908060465043,54.9513758790637,1970196.113165,0.0,1.0
2017-02-24,76.61,76.76,76.07,76.25,1609641,55.9147948744198,56.0242743057103,55.5206689217741,55.6520442393227,2205401.93855588,0.0,1.0
2017-02-27,76.47,76.71,76.19,76.61,1239032,55.812614071882,55.9877811619468,55.6082524668065,55.9147948744198,1697622.99465084,0.0,1.0
2017-02-28,77.04,77.24,76.263,76.29,1727453,56.2286359107858,56.3746084858398,55.6615324567012,55.6812387543335,2366818.56076242,0.0,1.0
2017-03-01,76.18,76.91,75.59,75.91,1780827,55.6009538380538,56.1337537370007,55.1703347416446,55.4038908617309,2439947.36592362,0.0,1.0
2017-03-02,77.19,77.5,75.79,75.97,2164750,56.3381153420763,56.5643728334099,55.3163073166986,55.4476826342471,2965968.09256775,0.0,1.0
2017-03-03,76.67,77.31,76.19,77.31,1526816,55.958586646936,56.4256988871087,55.6082524668065,56.4256988871087,2091921.71808381,0.0,1.0
2017-03-06,76.64,77.02,76.44,76.67,1328468,55.9366907606779,56.2140386532804,55.7907181856239,55.958586646936,1820161.08095498,0.0,1.0
2017-03-07,76.64,76.86,76.39,76.49,1088239,55.9366907606779,56.0972605932372,55.7542250418604,55.8272113293874,1491018.43219209,0.0,1.0
2017-03-08,75.51,76.09,75.42,76.06,1202061,55.111945711623,55.5352661792795,55.0462580528487,55.5133702930214,1646968.2740825,0.0,1.0
2017-03-09,75.13,76.0,75.11,75.64,1776885,54.8345978190205,55.4695785205052,54.8200005615151,55.2068278854081,2434546.35138572,0.0,1.0
2017-03-10,75.98,76.02,75.38,75.52,1145103,55.4549812629998,55.4841757780106,55.0170635378379,55.1192443403757,1568928.95747944,0.0,1.0
2017-03-13,76.28,76.28,75.79,75.98,1414078,55.6739401255808,55.6739401255808,55.3163073166986,55.4549812629998,1937457.08668531,0.0,1.0
2017-03-14,76.42,76.57,76.03,76.24,1203100,55.7761209281185,55.885600359409,55.4914744067633,55.64474561057,1648391.8291573,0.0,1.0
2017-03-15,77.64,78.11,76.49,76.67,1547168,56.6665536359477,57.0095891873245,55.8272113293874,55.958586646936,2119806.40805722,0.0,1.0
2017-03-16,76.32,77.62,76.19,77.34,1892944,55.7031346405915,56.6519563784423,55.6082524668065,56.4475947733668,2593561.15256615,0.0,1.0
2017-03-17,76.68,77.09,76.4,76.53,2989075,55.9658852756887,56.2651290545493,55.7615236706131,55.8564058443982,4095392.57479707,0.0,1.0
2017-03-20,76.09,77.05,75.9406,76.89,1060910,55.5352661792795,56.2359345395385,55.4262246657142,56.1191564794953,1453574.41232755,0.0,1.0
2017-03-21,77.34,77.57,76.05,76.1,1603010,56.4475947733668,56.6154632346788,55.5060716642687,55.5425648080322,2196316.67031622,0.0,1.0
2017-03-22,78.11,78.355,77.51,77.65,2040289,57.0095891873245,57.1884055917656,56.5716714621626,56.6738522647004,2795441.53995471,0.0,1.0
2017-03-23,77.89,78.6801,77.655,78.0,1270856,56.8490193547651,57.4256840125158,56.6775015790767,56.9293042710448,1741225.70562341,0.0,1.0
2017-03-24,78.41,78.66,77.76,77.89,1130247,57.2285480499054,57.4110137687229,56.7541371809801,56.8490193547651,1548574.44911441,0.0,1.0
2017-03-27,78.55,78.98,78.14,78.52,1783756,57.3307288524432,57.6445698888092,57.0314850735826,57.3088329661851,2443960.44851659,0.0,1.0
2017-03-28,78.53,78.63,78.106,78.33,1241424,57.3161315949378,57.3891178824648,57.0066697358234,57.1701590198839,1700900.32259976,0.0,1.0
2017-03-29,78.18,78.48,77.75,78.27,1260838,57.0606795885934,57.2796384511743,56.7468385522274,57.1263672473677,1727499.83965675,0.0,1.0
2017-03-30,77.74,78.0,77.44,77.99,827069,56.7395399234747,56.9293042710448,56.5205810608937,56.9220056422921,1133184.09255199,0.0,1.0
2017-03-31,77.66,78.08,77.29,77.62,1300374,56.6811508934531,56.9876933010664,56.4111016296033,56.6519563784423,1781668.91899974,0.0,1.0
2017-04-03,77.83,77.83,77.14,77.75,2192057,56.805227582249,56.805227582249,56.3016221983128,56.7468385522274,3003381.96978394,0.0,1.0
2017-04-04,77.96,78.28,77.5,77.7,1130156,56.900109756034,57.1336658761204,56.5643728334099,56.7103454084639,1548449.76815983,0.0,1.0
2017-04-05,78.53,78.605,77.59,77.86,1291287,57.3161315949378,57.3708713105831,56.6300604921842,56.827123468507,1769218.63510684,0.0,1.0
2017-04-06,78.33,78.4999,77.98,78.37,1011169,57.1701590198839,57.2941627223922,56.9147070135394,57.1993535348947,1385423.25450682,0.0,1.0
2017-04-07,77.82,78.7601,77.8,78.69,1988464,56.7979289534963,57.4840730425374,56.7833316959909,57.432909654981,2724435.0512621,0.0,1.0
2017-04-10,78.01,78.15,77.54,77.87,932937,56.9366028997975,57.0387837023353,56.5935673484207,56.8344220972598,1278235.99694001,0.0,1.0
2017-04-11,77.9,78.09,77.31,77.87,1733055,56.8563179835178,56.9949919298191,56.4256988871087,56.8344220972598,2374493.97513108,0.0,1.0
2017-04-12,78.58,78.59,77.44,77.63,2095645,57.3526247387013,57.359923367454,56.5205810608937,56.659255007195,2871285.92370904,0.0,1.0
2017-04-13,78.53,78.82,77.95,78.48,1578790,57.3161315949378,57.5277918287661,56.8928111272813,57.2796384511743,2163132.35471304,0.0,1.0
2017-04-17,78.87,78.87,78.47,78.61,1307294,57.5642849725296,57.5642849725296,57.2723398224216,57.3745206249594,1791150.15202922,0.0,1.0
2017-04-18,79.09,79.29,78.6582,78.89,1549325,57.7248548050889,57.8708273801429,57.4097000155474,57.5788822300349,2122761.75771684,0.0,1.0
2017-04-19,78.78,79.07,78.57,78.89,1700804,57.4985973137553,57.7102575475835,57.3453261099486,57.5788822300349,2330306.22275625,0.0,1.0
2017-04-20,78.28,78.54,77.8,78.54,1836553,57.1336658761204,57.3234302236905,56.7833316959909,57.3234302236905,2516298.69421854,0.0,1.0
2017-04-21,79.09,79.27,78.22,78.24,2137338,57.7248548050889,57.8562301226375,57.0898741036042,57.1044713611096,2928410.35271166,0.0,1.0
2017-04-24,79.4,79.5,78.57,79.14,1744623,57.9511122964226,58.0240985839495,57.3453261099486,57.7613479488524,2390343.52768672,0.0,1.0
2017-04-25,79.4,79.479,78.87,79.0,1000869,57.9511122964226,58.0087714635689,57.5642849725296,57.6591671463146,1371311.014593,0.0,1.0
2017-04-26,79.14,79.71,79.09,79.32,1084949,57.7613479488524,58.1773697877562,57.7248548050889,57.892723266401,1486510.73614195,0.0,1.0
2017-04-27,79.58,80.095,79.021,79.17,1485500,58.0824876139711,58.4583669947351,57.6744942666953,57.7832438351105,2035313.82446444,0.0,1.0
2017-04-28,79.28,79.58,78.98,79.39,2882297,57.8635287513902,58.0824876139711,57.6445698888092,57.9438136676699,3949093.86086326,0.0,1.0
2017-05-01,78.85,79.45,78.77,79.3,1284325,57.5496877150242,57.987605440186,57.4912986850026,57.8781260088956,1759679.8570214,0.0,1.0
2017-05-02,79.26,79.33,78.77,79.03,1384139,57.8489314938848,57.9000218951537,57.4912986850026,57.6810630325727,1896437.052629,0.0,1.0
2017-05-03,78.76,79.35,78.71,79.25,1495844,57.4840000562499,57.9146191526591,57.4475069124864,57.8416328651321,2049486.34967498,0.0,1.0
2017-05-04,78.88,79.09,78.42,78.46,1593528,57.5715836012822,57.7248548050889,57.2358466786581,57.2650411936689,2183325.18887322,0.0,1.0
2017-05-05,79.81,80.21,79.0094,79.43,1632112,58.2503560752832,58.5423012253911,57.6660278573422,57.9730081826807,2236189.91361448,0.0,1.0
2017-05-08,79.39,79.78,79.08,79.28,1157307,57.9438136676699,58.2284601890251,57.7175561763362,57.8635287513902,1585649.90659675,0.0,1.0
2017-05-09,78.81,79.37,78.69,79.28,1469885,57.5204932000134,57.9292164101645,57.432909654981,57.8635287513902,2013919.39473101,0.0,1.0
2017-05-10,79.04,79.36,78.79,78.95,1489247,57.6883616613254,57.9219177814118,57.505895942508,57.6226740025511,2040447.66552824,0.0,1.0
2017-05-11,79.46,79.475,78.72,79.0,1333452,57.9949040689387,58.0058520120678,57.4548055412391,57.6591671463146,1826989.76092882,0.0,1.0
2017-05-12,79.9,80.08,79.51,79.66,1272178,58.3160437340575,58.447419051606,58.0313972127022,58.1408766439927,1743037.00476575,0.0,1.0
2017-05-15,79.61,79.69,79.07,79.36,1506693,58.6079888841654,58.6668839866743,58.2104469422303,58.4239416888251,2046612.27954893,0.69,1.0
2017-05-16,79.14,79.73,79.13,79.64,1285722,58.2619801569256,58.6963315379287,58.254618269112,58.6300745476062,1746456.93136306,0.0,1.0
2017-05-17,79.36,79.87,78.96,79.39,1745848,58.4239416888251,58.7993979673193,58.1294661762806,58.4460273522659,2371467.81396471,0.0,1.0
2017-05-18,79.92,80.09,79.03,79.46,1554259,58.8362074063874,58.9613594992188,58.1809993909759,58.4975605669612,2111223.42441323,0.0,1.0
2017-05-19,80.37,80.38,79.53,80.0,1262225,59.1674923579999,59.1748542458135,58.5490937816565,58.8951025088963,1714539.84624183,0.0,1.0
2017-05-22,80.95,81.17,80.1,80.1,1364181,59.5944818511894,59.7564433830889,58.9687213870324,58.9687213870324,1853031.49754286,0.0,1.0
2017-05-23,81.31,81.62,80.92,81.0,1781423,59.8595098124794,60.0877283347014,59.5723961877486,59.6312912902575,2419791.01706246,0.0,1.0
2017-05-24,81.45,81.61,81.18,81.28,1626923,59.96257624187,60.0803664468878,59.7638052709025,59.8374241490386,2209926.36833156,0.0,1.0
2017-05-25,82.04,82.16,81.3136,81.58,1330049,60.3969276228731,60.4852702766364,59.8621600920923,60.0582807834469,1806668.38951384,0.0,1.0
2017-05-26,82.1,82.4001,81.85,82.1,1123186,60.4410989497548,60.6620292030413,60.2570517544145,60.4410989497548,1525676.60420367,0.0,1.0
2017-05-30,82.2,82.39,81.87,82.04,1173719,60.5147178278909,60.6545936963495,60.2717755300417,60.3969276228731,1594317.96533195,0.0,1.0
2017-05-31,82.79,83.2531,82.22,82.31,1913231,60.949069208894,61.2899982335424,60.5294416035181,60.5956985938406,2598832.05020112,0.0,1.0
2017-06-01,83.43,83.45,82.49,82.77,1462647,61.4202300289652,61.4349538045924,60.7282125744856,60.9343454332668,1986782.51697287,0.0,1.0
2017-06-02,83.53,83.99,83.26,83.89,918788,61.4938489071013,61.8324957465274,61.2950779361338,61.7588768683913,1248033.14484251,0.0,1.0
2017-06-05,83.05,83.49,83.02,83.39,855573,61.1404782920479,61.4644013558468,61.1183926286071,61.3907824777107,1162165.22400417,0.0,1.0
2017-06-06,82.9,83.33,82.71,83.25,1171935,61.0300499748437,61.3466111508291,60.8901741063851,61.2877160483202,1591894.67385405,0.0,1.0
2017-06-07,83.76,83.95,82.86,83.14,1599815,61.6631723268144,61.803048195273,61.0006024235893,61.2067352823704,2173104.29132316,0.0,1.0
2017-06-08,83.04,83.7199,82.48,83.69,1612555,61.1331164042343,61.6336511566818,60.720850686672,61.6116391121191,2190409.63517321,0.0,1.0
2017-06-09,83.25,83.35,82.64,82.7,1412605,61.2877160483202,61.3613349264563,60.8386408916898,60.8828122185715,1918808.10433991,0.0,1.0
2017-06-12,83.3,83.74,82.63,83.25,1546106,61.3245254873882,61.6484485511871,60.8312790038762,61.2877160483202,2100148.81935755,0.0,1.0
2017-06-13,82.88,83.08,82.51,82.84,1687307,61.0153261992165,61.1625639554888,60.7429363501129,60.9858786479621,2291948.8081307,0.0,1.0
2017-06-14,83.59,83.98,83.24,83.56,1312056,61.538020233983,61.8251338587138,61.2803541605065,61.5159345705421,1782227.64760694,0.0,1.0
2017-06-15,84.26,84.26,83.07,83.75,1904921,62.031266717495,62.031266717495,61.1552020676751,61.6558104390008,2587544.1846286,0.0,1.0
2017-06-16,84.85,85.04,84.35,84.5,2965594,62.4656180984981,62.6054939669567,62.0975237078175,62.2079520250217,4028306.4277571,0.0,1.0
2017-06-19,84.75,84.76,84.3,84.72,1585924,62.391999220362,62.3993611081756,62.0607142687494,62.3699135569211,2154235.48979875,0.0,1.0
2017-06-20,84.96,85.13,84.72,84.8,1281654,62.5465988644478,62.6717509572792,62.3699135569211,62.42880865943,1740931.17478677,0.0,1.0
2017-06-21,84.65,85.13,84.35,85.04,1120916,62.3183803422259,62.6717509572792,62.0975237078175,62.6054939669567,1522593.15596665,0.0,1.0
2017-06-22,84.2,84.86,84.16,84.47,1154605,61.9870953906133,62.4729799863117,61.9576478393588,62.1858663615808,1568354.51616792,0.0,1.0
2017-06-23,83.84,84.55,83.725,84.14,1324878,61.7220674293233,62.2447614640897,61.6374057194667,61.9429240637316,1799644.37593075,0.0,1.0
2017-06-26,84.04,84.58,83.73,83.91,1387852,61.8693051855955,62.2668471275306,61.6410866633735,61.7736006440186,1885184.93508402,0.0,1.0
2017-06-27,82.67,83.78,82.52,83.56,1565994,60.8607265551307,61.6778961024416,60.7502982379265,61.5159345705421,2127163.62928609,0.0,1.0
2017-06-28,81.82,83.06,81.81,83.01,1627102,60.2349660909736,61.1478401798615,60.22760420316,61.1110307407935,2210169.5124877,0.0,1.0
2017-06-29,80.83,81.47,80.67,81.2,2068300,59.506139197426,59.9773000174972,59.3883489924083,59.7785290465297,2809469.59851214,0.0,1.0
2017-06-30,80.82,81.35,80.8,80.96,1913689,59.4987773096124,59.8889573637339,59.4840535339852,59.601843739003,2599454.17323749,0.0,1.0
2017-07-03,80.57,81.28,80.57,81.14,929581,59.3147301142721,59.8374241490386,59.3147301142721,59.734357719648,1262693.78661438,0.0,1.0
2017-07-05,80.47,80.7199,80.17,80.6,1550584,59.241111236136,59.4250848125982,59.0202546017277,59.336815777713,2106231.49830264,0.0,1.0
2017-07-06,80.39,80.6,80.04,80.36,1198401,59.1822161336271,59.336815777713,58.9245500601507,59.1601304701863,1627844.69193374,0.0,1.0
2017-07-07,80.53,80.9,80.28,80.52,1306994,59.2852825630177,59.5576724121213,59.1012353676774,59.2779206752041,1775351.69387312,0.0,1.0
2017-07-10,80.37,80.915,80.37,80.61,1291979,59.1674923579999,59.5687152438418,59.1674923579999,59.3441776655266,1754956.11004985,0.0,1.0
2017-07-11,80.41,80.65,80.04,80.51,1059968,59.1969399092543,59.373625216781,58.9245500601507,59.2705587873905,1439804.60832361,0.0,1.0
2017-07-12,81.11,81.22,80.82,80.98,1229329,59.7122720562072,59.7932528221569,59.4987773096124,59.6165675146302,1669855.65540266,0.0,1.0
2017-07-13,80.33,81.02,80.31,80.9,1509444,59.1380448067454,59.6460150658847,59.1233210311182,59.5576724121213,2050349.09280886,0.0,1.0
2017-07-14,80.73,81.22,80.6,80.9,822543,59.4325203192899,59.7932528221569,59.336815777713,59.5576724121213,1117299.01463471,0.0,1.0
2017-07-17,81.11,81.12,80.49,80.81,885507,59.7122720562072,59.7196339440208,59.2558350117632,59.4914154217988,1202825.99031557,0.0,1.0
2017-07-18,81.21,81.41,81.04,81.18,1104284,59.7858909343433,59.9331286906155,59.6607388415119,59.7638052709025,1500001.12465473,0.0,1.0
2017-07-19,81.75,81.75,81.09,81.47,988090,60.1834328762784,60.1834328762784,59.69754828058,59.9773000174972,1342169.32533668,0.0,1.0
2017-07-20,82.41,82.42,81.68,82.0,943093,60.6693174719767,60.6766793597904,60.1318996615831,60.3674800716187,1281047.77453445,0.0,1.0
2017-07-21,82.93,82.98,82.24,82.42,1619818,61.0521356382846,61.0889450773526,60.5441653791453,60.6766793597904,2200275.31118442,0.0,1.0
2017-07-24,82.14,82.98,81.82,82.91,1596751,60.4705465010092,61.0889450773526,60.2349660909736,61.0374118626574,2168942.31537681,0.0,1.0
2017-07-25,81.51,82.1841,81.24,82.13,1323093,60.0067475687517,60.5030124262673,59.8079765977841,60.4631846131956,1797219.7261056,0.0,1.0
2017-07-26,82.11,82.11,81.24,81.4,1293303,60.4484608375684,60.4484608375684,59.8079765977841,59.9257668028019,1756754.56179691,0.0,1.0
2017-07-27,82.29,82.3,81.55,81.94,1653726,60.5809748182134,60.588336706027,60.0361951200061,60.323308744737,2246334.14943146,0.0,1.0
2017-07-28,82.38,82.49,81.77,82.27,2203749,60.6472318085359,60.7282125744856,60.1981566519056,60.5662510425862,2993456.37395519,0.0,1.0
2017-07-31,82.86,82.96,82.15,82.41,2909016,61.0006024235893,61.0742213017254,60.4779083888228,60.6693174719767,3951453.85755712,0.0,1.0
2017-08-01,82.74,83.09,82.37,82.94,1694276,60.9122597698259,61.1699258433024,60.6398699207223,61.0594975260982,2301415.13005307,0.0,1.0
2017-08-02,82.7,82.83,82.15,82.44,1804338,60.8828122185715,60.9785167601485,60.4779083888228,60.6914031354176,2450917.54408944,0.0,1.0
2017-08-03,83.12,83.12,82.43,82.51,2194428,61.1920115067432,61.1920115067432,60.684041247604,60.7429363501129,2980795.21932205,0.0,1.0
2017-08-04,82.8,83.62,82.35,82.35,1396084,60.9564310967076,61.5601058974238,60.6251461450951,60.6251461450951,1896366.84957174,0.0,1.0
2017-08-07,83.5,83.5,82.64,82.81,1267191,61.4717632436605,61.4717632436605,60.8386408916898,60.9637929845212,1721285.39864052,0.0,1.0
2017-08-08,84.06,84.12,83.3,83.39,1382834,61.8840289612227,61.9282002881044,61.3245254873882,61.3907824777107,1878368.7486288,0.0,1.0
2017-08-09,83.26,84.16,83.135,83.45,2967271,61.2950779361338,61.9576478393588,61.2030543384636,61.4349538045924,4030584.37608021,0.0,1.0
2017-08-10,83.64,83.85,82.82,83.32,1425388,61.574829673051,61.7294293171369,60.9711548723348,61.3392492630154,1936171.85712132,0.0,1.0
2017-08-11,82.87,83.83,82.51,83.68,1546917,61.0079643114029,61.7147055415097,60.7429363501129,61.6042772243055,2101250.43896998,0.0,1.0
2017-08-14,82.55,82.78,82.035,82.34,1564670,61.2803541605065,61.4510928819713,60.8980478928789,61.1244622843865,2107747.42198279,0.69,1.0
2017-08-15,83.05,83.18,82.19,82.19,1043968,61.6515252941256,61.7480297888666,61.0131109443008,61.0131109443008,1406316.25878462,0.0,1.0
2017-08-16,83.44,83.53,82.93,83.07,865943,61.9410387783485,62.0078495823999,61.562444222057,61.6663721394704,1166501.00393952,0.0,1.0
2017-08-17,83.02,83.65,82.91,83.46,1022984,61.6292550261085,62.0969306544685,61.5475973767123,61.9558856236932,1378048.97437136,0.0,1.0
2017-08-18,83.53,84.07,82.735,82.96,2019195,62.0078495823999,62.4087144067085,61.4176874799456,61.5847144900742,2720032.37470555,0.0,1.0
2017-08-21,83.75,83.93,83.31,83.69,937322,62.1711648811923,62.3047864892952,61.8445342836075,62.126624345158,1262654.76366758,0.0,1.0
2017-08-22,83.93,83.93,83.305,83.76,1083298,62.3047864892952,62.3047864892952,61.8408225722713,62.1785883038647,1459297.21074675,0.0,1.0
2017-08-23,84.26,84.29,83.6401,83.97,822005,62.5497594374837,62.5720297055009,62.0895814660228,62.3344801799847,1107312.6727086,0.0,1.0
2017-08-24,84.23,84.54,84.03,84.24,842059,62.5274891694666,62.7576152723104,62.379020716019,62.534912592139,1134327.16573297,0.0,1.0
2017-08-25,84.48,84.87,84.3,84.44,703672,62.7130747362761,63.002588220499,62.5794531281732,62.6833810455866,947907.765804594,0.0,1.0
2017-08-28,84.59,84.7604,84.25,84.66,818274,62.7947323856723,62.9212275080097,62.5423360148113,62.846696344379,1102286.6891904,0.0,1.0
2017-08-29,84.42,84.92,84.37,84.79,1070902,62.6685342002418,63.0397053338609,62.6314170868799,62.9432008391199,1442598.7139117,0.0,1.0
2017-08-30,84.08,84.36,83.99,84.32,708862,62.4161378293809,62.6239936642075,62.3493270253294,62.594299973518,954899.150007071,0.0,1.0
2017-08-31,84.27,84.38,83.87,84.08,1327503,62.5571828601561,62.6388405095523,62.2602459532609,62.4161378293809,1788262.7173298,0.0,1.0
2017-09-01,83.99,84.49,83.76,84.44,853845,62.3493270253294,62.7204981589485,62.1785883038647,62.6833810455866,1150203.93918391,0.0,1.0
2017-09-05,84.37,84.41,83.9,84.13,1130100,62.6314170868799,62.6611107775694,62.282516221278,62.4532549427428,1522343.60062042,0.0,1.0
2017-09-06,84.05,84.53,83.82,84.52,1408656,62.3938675613637,62.750191849638,62.223128839899,62.7427684269656,1897582.91042877,0.0,1.0
2017-09-07,84.74,84.85,84.04,84.28,1649668,62.906083725758,62.9877413751542,62.3864441386913,62.5646062828285,2222247.16657666,0.0,1.0
2017-09-08,85.53,85.675,84.56,84.74,1500996,63.4925341168761,63.6001737456257,62.7724621176552,62.906083725758,2021972.97155725,0.0,1.0
2017-09-11,86.05,86.155,85.22,85.45,1092286,63.87855209584,63.9564980339,63.2624080140323,63.4331467354971,1471404.83333092,0.0,1.0
2017-09-12,84.21,86.01,83.905,86.0,1613984,62.5126423241218,63.8488584051504,62.2862279326142,63.841434982478,2174177.69569396,0.0,1.0
2017-09-13,83.76,84.28,83.73,84.16,1417262,62.1785883038647,62.5646062828285,62.1563180358475,62.4755252107599,1909175.94558224,0.0,1.0
2017-09-14,84.51,84.51,83.44,83.7,1531309,62.7353450042933,62.7353450042933,61.9410387783485,62.1340477678304,2062807.23539727,0.0,1.0
2017-09-15,84.44,84.89,84.2043,84.73,2469499,62.6833810455866,63.0174350658437,62.5084109731986,62.8986603030856,3326631.27102781,0.0,1.0
2017-09-18,83.57,84.55,82.9262,84.54,1259272,62.0375432730894,62.7650386949828,61.5596233214415,62.7576152723104,1696349.58909873,0.0,1.0
2017-09-19,83.41,83.71,83.2,83.67,1298650,61.9187685103313,62.1414711905028,61.7628766342113,62.1117774998132,1749395.20126158,0.0,1.0
2017-09-20,82.6,83.73,82.29,83.6,1395156,61.3174712738684,62.1563180358475,61.0873451710246,62.0598135411066,1879397.22897724,0.0,1.0
2017-09-21,82.43,83.125,82.3,82.64,1077657,61.191273088438,61.7072009641685,61.094768593697,61.347164964558,1451698.29007504,0.0,1.0
2017-09-22,81.59,82.75,81.58,82.75,1136904,60.567705583958,61.4288226139542,60.5602821612856,61.4288226139542,1531509.18407199,0.0,1.0
2017-09-25,82.24,82.35,81.51,81.72,1347732,61.0502280576627,61.1318857070589,60.5083182025789,60.6642100786989,1815512.95066929,0.0,1.0
2017-09-26,81.84,82.14,81.2,81.2,1504273,60.7532911507675,60.9759938309389,60.2781920997351,60.2781920997351,2026387.37734367,0.0,1.0
2017-09-27,80.62,81.65,80.17,81.31,1453506,59.847633584737,60.6122461199922,59.5135795644798,60.3598497491313,1957999.78547331,0.0,1.0
2017-09-28,80.71,80.98,80.02,80.45,1619532,59.9144443887884,60.1148768009427,59.4022282243941,59.7214353993065,2181651.33722678,0.0,1.0
2017-09-29,80.68,80.89,80.28,80.68,1845084,59.8921741207713,60.0480659968913,59.595237213876,59.8921741207713,2485489.62039388,0.0,1.0
2017-10-02,81.11,81.67,80.64,80.89,1872427,60.2113812956837,60.627092965337,59.8624804300817,60.0480659968913,2522323.03431456,0.0,1.0
2017-10-03,80.9,81.062,80.26,81.04,1181088,60.0554894195637,60.1757488668562,59.5803903685313,60.159417336977,1591028.89883158,0.0,1.0
2017-10-04,81.78,81.79,80.62,80.97,1136724,60.7087506147332,60.7161740374056,59.847633584737,60.1074533782703,1531266.7083193,0.0,1.0
2017-10-05,81.77,81.93,81.33,81.79,1439176,60.7013271920608,60.8201019548189,60.374696594476,60.7161740374056,1938696.02138438,0.0,1.0
2017-10-06,81.56,81.75,81.09,81.33,1095678,60.5454353159408,60.6864803467161,60.1965344503389,60.374696594476,1475974.15418156,0.0,1.0
2017-10-09,81.49,81.91,81.415,81.66,1224305,60.4934713572341,60.8052551094742,60.4377956871913,60.6196695426646,1649245.97996424,0.0,1.0
2017-10-10,82.4,82.41,81.4,81.55,1557097,61.1690028204208,61.1764262430932,60.4266605531827,60.5380118932684,2097545.92823224,0.0,1.0
2017-10-11,82.84,83.13,82.2,82.2,1316626,61.4956334180056,61.7109126755047,61.0205343669732,61.0205343669732,1773610.44642993,0.0,1.0
2017-10-12,83.53,83.57,82.8,82.8,1227901,62.0078495823999,62.0375432730894,61.4659397273161,61.4659397273161,1654090.10666792,0.0,1.0
2017-10-13,83.08,84.09,82.93,83.76,1558465,61.6737955621428,62.4235612520533,61.562444222057,62.1785883038647,2099388.74395266,0.0,1.0
2017-10-16,82.85,83.38,82.28,83.02,1582846,61.503056840678,61.8964982423142,61.0799217483523,61.6292550261085,2132232.08465412,0.0,1.0
2017-10-17,83.56,83.65,82.66,83.02,1140970,62.0301198504171,62.0969306544685,61.3620118099027,61.6292550261085,1536986.44190769,0.0,1.0
2017-10-18,83.78,83.89,82.97,83.39,1530732,62.1934351492094,62.2750927986056,61.5921379127466,61.9039216649866,2062029.96590116,0.0,1.0
2017-10-19,84.84,84.86,83.76,83.91,1269511,62.9803179524818,62.9951647978266,62.1785883038647,62.2899396439504,1710142.41816408,0.0,1.0
2017-10-20,84.86,85.08,84.5,84.59,1358154,62.9951647978266,63.158480096619,62.7279215816209,62.7947323856723,1829552.29674987,0.0,1.0
2017-10-23,85.1,85.18,84.525,84.87,1520664,63.1733269419637,63.2327143233428,62.7464801383018,63.002588220499,2048467.48880086,0.0,1.0
2017-10-24,85.76,85.79,85.14,85.49,1944224,63.6632728383409,63.6855431063581,63.2030206326533,63.4628404261866,2619039.87662387,0.0,1.0
2017-10-25,85.34,85.44,84.24,85.33,1431144,63.3514890861009,63.4257233128247,62.534912592139,63.3440656634285,1927876.21446448,0.0,1.0
2017-10-26,85.5,86.12,85.2,85.74,1354869,63.470263848859,63.9305160545466,63.2475611686876,63.6484259929961,1825127.11426333,0.0,1.0
2017-10-27,85.92,86.33,85.28,85.3,1125195,63.782047601099,64.0864079306666,63.3069485500666,63.3217953954114,1515736.1363597,0.0,1.0
2017-10-30,85.9,86.01,85.55,85.8,1490542,63.7672007557542,63.8488584051504,63.5073809622209,63.6929665290304,2007890.51867619,0.0,1.0
2017-10-31,86.05,86.19,85.7,85.81,1393317,63.87855209584,63.9824800132533,63.6187323023066,63.7003899517028,1876919.93503729,0.0,1.0
2017-11-01,85.8,86.53,85.27,85.85,1305283,63.6929665290304,64.2348763841143,63.2995251273942,63.7300836423923,1758330.4327481,0.0,1.0
2017-11-02,86.8,86.82,85.73,86.04,1687897,64.4353087962685,64.4501556416133,63.6410025703238,63.8711286731676,2273744.97518486,0.0,1.0
2017-11-03,87.04,87.58,86.4372,86.8,1629418,64.6134709404057,65.0143357647143,64.1659870217146,64.4353087962685,2194968.64439936,0.0,1.0
2017-11-06,86.32,87.24,86.265,87.1,1372550,64.0789845079942,64.7619393938533,64.0381556832962,64.65801147644,1848944.96861477,0.0,1.0
2017-11-07,87.69,87.7,86.12,86.54,1483397,65.0959934141105,65.1034168367829,63.9305160545466,64.2422998067866,1998265.57838202,0.0,1.0
2017-11-08,87.86,88.08,87.24,87.59,1799354,65.2221915995409,65.3855068983333,64.7619393938533,65.0217591873867,2423887.30833621,0.0,1.0
2017-11-09,87.66,88.08,87.36,87.58,1134749,65.0737231460933,65.3855068983333,64.8510204659219,65.0143357647143,1528606.21047732,0.0,1.0
2017-11-10,87.19,87.43,86.82,87.17,1578212,64.7248222804914,64.9029844246286,64.4501556416133,64.7099754351466,2125989.68110995,0.0,1.0
2017-11-13,88.31,88.66,87.4,87.44,1367411,65.5562456197981,65.8160654133314,64.8807141566114,64.9104078473009,1842022.28587556,0.0,1.0
2017-11-14,88.96,89.01,87.34,87.5,1583869,66.5509842578972,66.5883892625385,65.3390621075173,65.4587581223696,2117188.6157834,0.69,1.0
2017-11-15,88.02,89.58,88.0,89.12,1310671,65.8477701706397,67.01480631545,65.8328081687832,66.6706802727495,1751999.51526133,0.0,1.0
2017-11-16,87.36,88.1334,87.17,88.07,2822794,65.3540241093739,65.9326047211663,65.2118850917367,65.8851751752811,3773283.85207468,0.0,1.0
2017-11-17,86.53,87.36,86.22,87.08,3067258,64.7331010323274,65.3540241093739,64.501190003551,65.1445560833823,4100063.65379368,0.0,1.0
2017-11-20,86.0,86.99,85.86,86.66,2552609,64.336607983129,65.0772270750278,64.2318739701332,64.8303540443949,3412122.28747847,0.0,1.0
2017-11-21,86.48,86.85,85.86,86.18,2925628,64.695696027686,64.972493062032,64.2318739701332,64.4712659998379,3910744.06760733,0.0,1.0
2017-11-22,86.66,86.69,86.28,86.58,1017401,64.8303540443949,64.8527970471797,64.5460760091206,64.7705060369687,1359979.78045321,0.0,1.0
2017-11-24,86.9,87.25,86.7,86.85,603855,65.0098980666734,65.2717330991629,64.860278048108,64.972493062032,807184.768174567,0.0,1.0
2017-11-27,87.5,87.71,86.82,87.0,1082156,65.4587581223696,65.6158591418633,64.9500500592472,65.0847080759561,1446539.05323085,0.0,1.0
2017-11-28,87.98,88.14,87.66,87.82,1359953,65.8178461669266,65.937542181779,65.578454137222,65.6981501520743,1817875.72684387,0.0,1.0
2017-11-29,88.4,88.85,87.47,87.64,1474293,66.132048205914,66.4686932476862,65.4363151195848,65.5634921353654,1970716.23721984,0.0,1.0
2017-11-30,89.04,89.21,88.28,88.54,2608670,66.6108322653234,66.7380092811039,66.0422761947748,66.2367822189098,3487060.12071432,0.0,1.0
2017-12-01,88.82,89.57,88.3,89.34,1803840,66.4462502449014,67.0073253145217,66.0572381966313,66.8352622931715,2411228.14620068,0.0,1.0
2017-12-04,88.48,89.26,88.3,88.68,1368547,66.1918962133402,66.7754142857453,66.0572381966313,66.3415162319056,1829363.49443326,0.0,1.0
2017-12-05,88.02,88.67,87.3,88.67,2103087,65.8477701706397,66.3340352309773,65.3091381038042,66.3340352309773,2811237.45360384,0.0,1.0
2017-12-06,88.47,88.65,87.985,88.23,1085265,66.1844152124119,66.3190732291208,65.8215866673908,66.0048711901334,1450694.91423102,0.0,1.0
2017-12-07,88.49,88.53,87.93,88.53,1101980,66.1993772142685,66.2293012179815,65.7804411622853,66.2293012179815,1473038.18107494,0.0,1.0
2017-12-08,88.92,88.95,88.08,88.3,1615877,66.5210602541841,66.5435032569689,65.8926561762093,66.0572381966313,2159974.3343081,0.0,1.0
2017-12-11,89.66,89.7,88.47,88.78,1913019,67.0746543228761,67.1045783265892,66.1844152124119,66.4163262411883,2557169.8471132,0.0,1.0
2017-12-12,88.09,89.65,88.04,89.53,1729449,65.9001371771376,67.0671733219479,65.8627321724963,66.9774013108086,2311788.24408962,0.0,1.0
2017-12-13,87.98,88.81,87.7,88.46,2100725,65.8178461669266,66.4387692439731,65.6083781409351,66.1769342114836,2808080.12208811,0.0,1.0
2017-12-14,87.59,88.19,86.93,87.96,1569975,65.5260871307241,65.9749471864203,65.0323410694582,65.8028841650701,2098616.23471672,0.0,1.0
2017-12-15,88.24,88.62,87.79,87.84,3352147,66.0123521910617,66.296630226336,65.6757071492895,65.7131121539309,4480880.34227103,0.0,1.0
2017-12-18,87.32,88.27,87.08,88.21,2166420,65.3241001056608,66.0347951938465,65.1445560833823,65.9899091882769,2895895.91121833,0.0,1.0
2017-12-19,85.56,87.46,85.52,87.33,1413299,64.0074439422851,65.4288341186566,63.977519938572,65.331581106589,1889184.36657202,0.0,1.0
2017-12-20,84.91,85.86,84.87,85.5,1195767,63.5211788819475,64.2318739701332,63.4912548782344,63.9625579367155,1598405.09507381,0.0,1.0
2017-12-21,84.79,85.18,84.35,84.7,1454250,63.4314068708083,63.7231659070108,63.1022428299643,63.3640778624538,1943924.36779999,0.0,1.0
2017-12-22,84.75,85.14,84.67,85.0,967812,63.4014828670952,63.6932419032977,63.341634859669,63.5885078903019,1293693.19597679,0.0,1.0
2017-12-26,84.2,85.12,84.18,84.77,701416,62.9900278160403,63.6782799014412,62.9750658141837,63.4164448689517,937596.461657073,0.0,1.0
2017-12-27,84.66,84.76,84.27,84.46,734127,63.3341538587407,63.4089638680234,63.0423948225382,63.1845338401753,981321.894007155,0.0,1.0
2017-12-28,85.09,85.12,84.73,84.82,815422,63.6558368986564,63.6782799014412,63.3865208652386,63.4538498735931,1089990.50771202,0.0,1.0
2017-12-29,84.95,85.45,84.82,85.37,1220109,63.5511028856606,63.9251529320741,63.4538498735931,63.865304924648,1630943.52172741,0.0,1.0
2018-01-02,83.58,84.94,83.23,84.75,1992695,62.5262057584875,63.5436218847323,62.264370725998,63.4014828670952,2663674.31190868,0.0,1.0
2018-01-03,82.79,83.98,82.46,83.4,1876581,61.9352066851541,62.8254457956183,61.6883336545211,62.3915477417786,2508462.46109711,0.0,1.0
2018-01-04,81.82,82.82,81.52,82.67,2258839,61.2095495951118,61.9576496879389,60.9851195672637,61.8454346740148,3019434.19290835,0.0,1.0
2018-01-05,81.74,82.2,81.03,82.11,1743354,61.1497015876856,61.4938276303861,60.6185505217784,61.4264986220317,2330375.32907106,0.0,1.0
2018-01-08,82.89,82.91,81.59,81.87,1846038,62.0100166944368,62.0249786962933,61.0374865737616,61.2469545997532,2467635.0366751,0.0,1.0
2018-01-09,82.01,82.79,81.69,82.67,1711435,61.351688612749,61.9352066851541,61.1122965830443,61.8454346740148,2287708.578584,0.0,1.0
2018-01-10,80.92,81.78,80.71,81.51,1460212,60.5362595115674,61.1796255913987,60.3791584920737,60.9776385663354,1951893.88960218,0.0,1.0
2018-01-11,80.39,81.28,80.08,81.04,1513566,60.1397664623691,60.8055755449852,59.9078554335927,60.6260315227067,2023213.22308651,0.0,1.0
2018-01-12,79.49,80.19,79.18,80.14,1899737,59.4664763788247,59.9901464438037,59.2345653500483,59.9527414391623,2539415.53839522,0.0,1.0
2018-01-16,79.02,79.86,78.57,79.66,2749065,59.114869335196,59.7432734131707,58.7782242934238,59.5936533946053,3674728.85828852,0.0,1.0
2018-01-17,79.27,79.54,78.85,79.23,1948753,59.3018943584028,59.5038813834661,58.9876923194154,59.2719703546897,2604936.18258438,0.0,1.0
2018-01-18,78.28,79.06,77.77,78.89,2447593,58.5612752665039,59.1447933389091,58.1797442191621,59.0176163231285,3271745.34994443,0.0,1.0
2018-01-19,78.27,78.93,78.09,78.44,2577970,58.5537942655757,59.0475403268416,58.4191362488668,58.6809712813563,3446022.83132704,0.0,1.0
2018-01-22,78.53,79.39,78.37,78.58,3051197,58.7483002897107,59.391666369542,58.6286042748584,58.7857052943521,4078594.60151847,0.0,1.0
2018-01-23,79.66,80.14,78.68,78.68,2050925,59.5936533946053,59.9527414391623,58.8605153036348,58.8605153036348,2741511.48979213,0.0,1.0
2018-01-24,79.42,79.65,79.08,79.53,1761019,59.4141093723268,59.5861723936771,59.1597553407656,59.4964003825378,2353988.4794628,0.0,1.0
2018-01-25,80.38,80.51,79.42,79.42,2715725,60.1322854614408,60.2295384735083,59.4141093723268,59.4141093723268,3630162.62935784,0.0,1.0
2018-01-26,80.4,80.61,79.3,80.51,2401084,60.1472474632974,60.304348482791,59.3243373611876,60.2295384735083,3209575.86160198,0.0,1.0
2018-01-29,79.13,80.03,79.11,79.29,3234042,59.197160345407,59.8704504289513,59.1821983435504,59.3168563602593,4323007.08288714,0.0,1.0
2018-01-30,79.59,79.91,79.05,79.17,2067028,59.5412863881074,59.7806784178121,59.1373123379808,59.22708434912,2763036.68428735,0.0,1.0
2018-01-31,80.36,80.41,79.04,79.69,3453008,60.1173234595843,60.1547284642256,59.1298313370525,59.6160963973901,4615703.21018278,0.0,1.0
2018-02-01,78.75,80.65,78.57,80.39,2920053,58.9128823101327,60.3342724865041,58.7782242934238,60.1397664623691,3903291.85626094,0.0,1.0
2018-02-02,77.96,79.04,77.89,78.48,2616543,58.3218832367993,59.1298313370525,58.2695162303014,58.7108952850694,3497584.1135269,0.0,1.0
2018-02-05,77.13,78.72,76.95,77.88,2914275,57.7009601597528,58.8904393073479,57.5663021430439,58.2620352293731,3895568.29085118,0.0,1.0
2018-02-06,75.88,76.73,74.57,76.1,3229817,56.765835043719,57.401720122622,55.7858239221155,56.9304170641409,4317359.44289817,0.0,1.0
2018-02-07,75.26,76.61,75.25,75.79,2624712,56.3020129861662,57.3119481114827,56.2945319852379,56.6985060353645,3508503.77531858,0.0,1.0
2018-02-08,74.73,76.71,74.7,75.2,3017687,55.9055199369678,57.3867581207654,55.883076934183,56.2571269805965,4033801.1302687,0.0,1.0
2018-02-09,76.89,77.5,74.93,74.95,2778255,57.5214161374743,57.9777571940988,56.0551399555332,56.0701019573898,3713747.70119455,0.0,1.0
2018-02-12,77.4,77.8,76.37,77.02,2439676,57.9029471848161,58.2021872219469,57.1324040892042,57.6186691495418,3261162.5414728,0.0,1.0
2018-02-13,77.03,77.2,75.77,76.4,2173187,58.1610417168415,58.2893992021311,57.2096862376357,57.6853639772386,2878225.52121735,0.715,1.0
2018-02-14,75.89,76.67,75.75,76.31,2745189,57.3002915213696,57.8892258656398,57.1945853570134,57.6174100144382,3635799.88301289,0.0,1.0
2018-02-15,77.11,77.23,75.66,75.89,2110282,58.2214452393307,58.3120505230646,57.126631394213,57.3002915213696,2794912.49918465,0.0,1.0
2018-02-16,77.77,77.98,75.75,76.84,3263423,58.7197742998671,58.8783335464014,57.1945853570134,58.0175833509295,4322162.50379175,0.0,1.0
2018-02-20,76.36,77.93,75.89,77.57,2502935,57.655162215994,58.8405813448456,57.3002915213696,58.5687654936439,3314952.3694685,0.0,1.0
2018-02-21,75.47,77.07,75.46,76.41,2186752,56.983173028301,58.1912434780861,56.9756225879898,57.6929144175497,2896191.36087832,0.0,1.0
2018-02-22,75.79,76.51,75.48,75.71,1846645,57.224787118258,57.7684188206613,56.9907234686122,57.1643835957688,2445744.78295168,0.0,1.0
2018-02-23,77.63,77.71,75.76,75.87,1409892,58.6140681355109,58.6744716580001,57.2021357973245,57.2851906407473,1867297.72291118,0.0,1.0
2018-02-26,76.96,78.04,76.82,77.69,1773422,58.1081886346634,58.9236361882683,58.0024824703072,58.6593707773778,2348766.33271242,0.0,1.0
2018-02-27,75.66,77.38,75.65,77.06,2414890,57.126631394213,58.425307127732,57.1190809539018,58.1836930377749,3198343.27599629,0.0,1.0
2018-02-28,74.89,76.24,74.89,75.94,1785161,56.5452474902539,57.5645569322601,56.5452474902539,57.3380437229254,2364313.77036669,0.0,1.0
2018-03-01,74.59,75.99,74.17,74.91,2626670,56.3187342809192,57.3757959244811,56.0016157878506,56.5603483708762,3478830.22943537,0.0,1.0
2018-03-02,74.35,75.41,73.73,74.53,1722974,56.1375237134514,56.937870386434,55.6693964141597,56.2734316390522,2281951.68625339,0.0,1.0
2018-03-05,76.09,76.34,73.98,74.25,2363448,57.4513003275927,57.6400613353716,55.8581574219386,56.0620193103399,3130212.15002211,0.0,1.0
2018-03-06,75.14,76.0,74.72,75.99,2266602,56.7340084980328,57.3833463647923,56.4168900049642,57.3757959244811,3001946.78269394,0.0,1.0
2018-03-07,74.48,75.25,74.16,75.0,1849356,56.2356794374965,56.8170633414555,55.9940653475394,56.6283023336766,2449335.30203173,0.0,1.0
2018-03-08,75.31,75.36,74.44,74.6,1499089,56.8623659833225,56.9001181848783,56.2054776762518,56.3262847212303,1985432.55521784,0.0,1.0
2018-03-09,75.24,75.37,74.7,75.32,1767639,56.8095129011444,56.9076686251894,56.4017891243419,56.8699164236336,2341107.17674048,0.0,1.0
2018-03-12,75.69,75.91,75.19,75.3,1681424,57.1492827151464,57.3153924019919,56.7717606995886,56.8548155430113,2226921.78297927,0.0,1.0
2018-03-13,75.49,76.41,75.18,75.84,2125738,56.9982739089233,57.6929144175497,56.7642102592774,57.2625393198138,2815382.82854698,0.0,1.0
2018-03-14,75.97,76.44,75.45,75.75,1672250,57.3606950438588,57.7155657384832,56.9680721476787,57.1945853570134,2214771.4981986,0.0,1.0
2018-03-15,76.58,76.92,75.91,76.13,1836708,57.8212719028394,58.0779868734187,57.3153924019919,57.4815020888373,2432583.9610784,0.0,1.0
2018-03-16,77.45,77.58,76.56,76.72,3059875,58.4781602099101,58.5763159339551,57.8061710222171,57.9269780671956,4052578.22577391,0.0,1.0
2018-03-19,77.05,77.99,76.64,77.45,2022880,58.1761425974638,58.8858839867125,57.8665745447063,58.4781602099101,2679155.01167647,0.0,1.0
2018-03-20,76.89,77.45,76.66,77.08,1422119,58.0553355524853,58.4781602099101,57.8816754253287,58.1987939183973,1883491.48048838,0.0,1.0
2018-03-21,76.67,77.63,76.33,76.93,1437461,57.8892258656398,58.6140681355109,57.6325108950605,58.0855373137299,1903810.82527855,0.0,1.0
2018-03-22,76.76,78.22,76.59,76.7,2175484,57.9571798284402,59.0595441138691,57.8288223431506,57.9118771865733,2881267.72790377,0.0,1.0
2018-03-23,75.58,77.2,75.41,77.01,1569668,57.0662278717237,58.2893992021311,56.937870386434,58.1459408362192,2078909.22292384,0.0,1.0
2018-03-26,76.42,76.54,75.62,75.75,1519333,57.7004648578609,57.7910701415948,57.0964296329684,57.1945853570134,2012244.23661089,0.0,1.0
2018-03-27,77.62,78.32,76.18,76.45,1969324,58.6065176951997,59.1350485169807,57.5192542903931,57.7231161787944,2608224.04898697,0.0,1.0
2018-03-28,77.56,77.97,77.03,77.64,1976173,58.5612150533328,58.8707831060902,58.1610417168415,58.621618575822,2617295.04315121,0.0,1.0
2018-03-29,77.94,78.4,77.65,77.74,1745332,58.8481317851567,59.19545203947,58.6291690161332,58.6971229789336,2311563.20436176,0.0,1.0
2018-04-02,77.07,78.47,76.67,78.17,1699548,58.1912434780861,59.2483051216481,57.8892258656398,59.0217919123134,2250925.68110057,0.0,1.0
2018-04-03,77.66,78.01,76.86,77.07,2116080,58.6367194564443,58.9009848673348,58.0326842315518,58.1912434780861,2802591.52154767,0.0,1.0
2018-04-04,78.27,78.65,77.18,77.6,2431216,59.0972963154249,59.3842130472489,58.2742983215088,58.5914168145774,3219965.8560409,0.0,1.0
2018-04-05,78.89,79.12,77.16,78.27,2032349,59.5654236147167,59.7390837418733,58.2591974408865,59.0972963154249,2691696.00214825,0.0,1.0
2018-04-06,78.56,79.39,78.29,79.15,1646090,59.3162590844485,59.9429456302745,59.1123971960472,59.7617350628067,2180124.51216608,0.0,1.0
2018-04-09,78.46,79.12,78.28,78.69,2282577,59.2407546813369,59.7390837418733,59.1048467557361,59.4144148084935,3023104.48918742,0.0,1.0
2018-04-10,77.6,78.59,77.46,78.42,2044912,58.5914168145774,59.3389104053819,58.4857106502212,59.2105529200923,2708334.76688551,0.0,1.0
2018-04-11,77.51,77.97,77.17,77.46,1435119,58.523462851777,58.8707831060902,58.2667478811977,58.4857106502212,1900709.01941891,0.0,1.0
2018-04-12,76.31,77.72,76.07,77.66,1838013,57.6174100144382,58.6820220983113,57.4361994469704,58.6367194564443,2434312.33710181,0.0,1.0
2018-04-13,76.69,77.18,76.42,76.49,1412134,57.9043267462621,58.2742983215088,57.7004648578609,57.753317940039,1870267.08616366,0.0,1.0
2018-04-16,77.79,77.91,76.95,77.05,1318098,58.7348751804894,58.8254804642233,58.1006381943522,58.1761425974638,1745723.35609662,0.0,1.0
2018-04-17,78.46,78.71,77.57,77.87,1336946,59.2407546813369,59.4295156891158,58.5687654936439,58.7952787029786,1770686.13869375,0.0,1.0
2018-04-18,78.01,79.19,77.97,78.56,1573864,58.9009848673348,59.7919368240514,58.8707831060902,59.3162590844485,2084466.51472019,0.0,1.0
2018-04-19,78.11,78.42,77.59,77.88,1574407,58.9764892704464,59.2105529200923,58.5838663742663,58.8028291432898,2085185.67807706,0.0,1.0
2018-04-20,77.6,78.34,77.27,78.1,1640218,58.5914168145774,59.150149397603,58.3422522843092,58.9689388301353,2172347.48227377,0.0,1.0
2018-04-23,77.7,78.14,77.4,77.82,1451653,58.666921217689,58.9991405913799,58.4404080083543,58.7575265014229,1922607.0800864,0.0,1.0
2018-04-24,78.31,78.72,77.55,77.91,1441444,59.1274980766695,59.437066129427,58.5536646130216,58.8254804642233,1909086.01432165,0.0,1.0
2018-04-25,78.39,78.71,77.77,77.99,1284954,59.1879015991588,59.4295156891158,58.7197742998671,58.8858839867125,1701826.57838019,0.0,1.0
2018-04-26,79.45,79.51,78.1,78.45,1238065,59.9882482721414,60.0335509140084,58.9689388301353,59.2332042410257,1639725.56430991,0.0,1.0
2018-04-27,80.43,80.78,79.21,79.25,1551571,60.7281914226348,60.9924568335253,59.8070377046737,59.8372394659183,2054941.08430647,0.0,1.0
2018-04-30,80.13,80.82,79.99,80.7,1587453,60.5016782133001,61.0226585947699,60.3959720489439,60.932053311036,2102464.14060688,0.0,1.0
2018-05-01,79.95,80.24,79.75,80.24,977461,60.3657702876993,60.5847330567228,60.2147614814761,60.5847330567228,1294574.83235204,0.0,1.0
2018-05-02,79.25,80.21,79.01,80.0,1782024,59.8372394659183,60.5620817357893,59.6560288984505,60.4035224892551,2360159.04578015,0.0,1.0
2018-05-03,79.0,79.35,78.01,79.24,1322196,59.6484784581394,59.9127438690299,58.9009848673348,59.8296890256071,1751150.85413795,0.0,1.0
2018-05-04,79.25,79.85,78.63,78.99,1921337,59.8372394659183,60.2902658845877,59.3691121666266,59.6409280178282,2544668.81509008,0.0,1.0
2018-05-07,78.36,79.39,78.26,79.18,1471880,59.1652502782253,59.9429456302745,59.0897458751138,59.7843863837402,1949396.24623624,0.0,1.0
2018-05-08,76.23,78.13,76.09,78.13,2204949,57.5570064919489,58.9915901510687,57.4513003275927,58.9915901510687,2920291.94210285,0.0,1.0
2018-05-09,75.43,76.37,74.88,76.25,2281903,56.9529712670564,57.6627126563051,56.5376970499427,57.5721073725712,3022211.82601517,0.0,1.0
2018-05-10,76.57,76.6,75.49,76.0,1928357,57.8137214625282,57.8363727834617,56.9982739089233,57.3833463647923,2553966.28611257,0.0,1.0
2018-05-11,76.83,77.06,76.39,76.56,1702855,58.0100329106183,58.1836930377749,57.6778135369274,57.8061710222171,2255305.55811928,0.0,1.0
2018-05-14,76.63,77.18,76.16,77.04,1886234,57.8590241043952,58.2742983215088,57.5041534097708,58.1685921571526,2498177.48669943,0.0,1.0
2018-05-15,74.9,75.74,74.48,75.41,1720657,57.0926544128128,57.7329458641714,56.7725086871334,57.4814027939948,2257334.33881255,0.715,1.0
2018-05-16,74.56,75.04,74.1,74.9,1746845,56.8334888253581,57.1993696547059,56.4828530305664,57.0926544128128,2291690.44329172,0.0,1.0
2018-05-17,73.94,74.76,73.86,74.71,1361667,56.3608927541172,56.9859391709197,56.2999126158925,56.9478265845293,1786374.43553704,0.0,1.0
2018-05-18,73.97,74.45,73.35,74.17,1728517,56.3837603059514,56.7496411352992,55.9111642347105,56.536210651513,2267645.89300555,0.0,1.0
2018-05-21,73.84,74.11,73.38,74.11,1410531,56.2846675813364,56.4904755478445,55.9340317865447,56.4904755478445,1850479.24267277,0.0,1.0
2018-05-22,74.14,74.62,73.65,73.8,1410702,56.5133430996787,56.8792239290266,56.1398397530529,56.2541775122241,1850703.57801209,0.0,1.0
2018-05-23,75.1,75.18,74.1,74.2,1941090,57.2451047583743,57.306084896599,56.4828530305664,56.5590782033472,2546520.95782347,0.0,1.0
2018-05-24,75.88,75.97,75.05,75.25,1474897,57.8396611060645,57.9082637615672,57.206992171984,57.3594425175455,1934921.16343444,0.0,1.0
2018-05-25,75.91,76.39,75.85,75.99,1474079,57.8625286578988,58.2284094872466,57.8167935542303,57.9235087961234,1933848.02713293,0.0,1.0
2018-05-29,75.99,76.44,75.51,75.85,2012751,57.9235087961234,58.266522073637,57.5576279667756,57.8167935542303,2640533.2078266,0.0,1.0
2018-05-30,76.33,76.46,75.62,75.87,2287595,58.1826743835781,58.2817671081931,57.6414756568345,57.8320385887864,3001101.75752395,0.0,1.0
2018-05-31,76.73,76.99,75.9,76.33,2786155,58.4875750747013,58.6857605239313,57.8549061406207,58.1826743835781,3655163.90236652,0.0,1.0
2018-06-01,75.54,76.67,75.22,76.67,1590276,57.5804955186098,58.4418399710328,57.3365749657113,58.4418399710328,2086287.16995279,0.0,1.0
2018-06-04,74.95,76.06,74.85,75.81,1405372,57.1307669992032,57.9768664170699,57.0545418264224,57.786303485118,1843711.13731886,0.0,1.0
2018-06-05,74.01,74.94,73.77,74.8,1970772,56.4142503750637,57.1231444819251,56.2313099603898,57.016429240032,2585460.84987902,0.0,1.0
2018-06-06,72.39,74.12,72.21,73.97,2162370,55.1794025760149,56.4980980651226,55.0421972650095,56.3837603059514,2836818.75831039,0.0,1.0
2018-06-07,72.79,73.45,72.01,72.36,2286143,55.4843032671381,55.9873894074913,54.8897469194479,55.1565350241807,2999196.87499364,0.0,1.0
2018-06-08,72.75,73.15,72.43,73.02,1509563,55.4538131980257,55.7587138891489,55.2098926451272,55.6596211645339,1980399.57789431,0.0,1.0
2018-06-11,71.39,72.93,71.25,72.81,2385942,54.417150848207,55.5910185090312,54.3104356063139,55.4995483016942,3130123.43948567,0.0,1.0
2018-06-12,72.48,72.58,71.12,71.3,2015927,55.2480052315176,55.3242304042984,54.2113428816989,54.3485481927043,2644699.81038601,0.0,1.0
2018-06-13,72.43,72.95,72.08,72.63,2382250,55.2098926451272,55.6062635435873,54.9431045403945,55.3623429906888,3125279.89520061,0.0,1.0
2018-06-14,73.25,73.4,72.35,72.5,2323652,55.8349390619297,55.9492768211009,55.1489125069026,55.2632502660738,3048405.02845742,0.0,1.0
2018-06-15,73.73,73.78,72.63,73.27,3218729,56.2008198912775,56.2389324776679,55.3623429906888,55.8501840964859,4222658.84428551,0.0,1.0
2018-06-18,73.9,74.25,73.41,73.75,1770158,56.3304026850049,56.5971907897376,55.956899338379,56.2160649258337,2322274.82788478,0.0,1.0
2018-06-19,74.86,74.96,73.95,73.95,2047105,57.0621643437005,57.1383895164812,56.3685152713953,56.3685152713953,2685602.30868491,0.0,1.0
2018-06-20,75.03,75.06,74.35,74.84,2559762,57.1917471374278,57.214614689262,56.6734159625184,57.0469193091443,3358158.34404387,0.0,1.0
2018-06-21,75.45,75.77,74.73,74.89,1968691,57.5118928631071,57.7558134160057,56.9630716190854,57.0850318955347,2582730.78063276,0.0,1.0
2018-06-22,75.76,75.98,75.21,75.46,2599236,57.7481908987276,57.9158862788453,57.3289524484332,57.5195153803852,3409944.38605589,0.0,1.0
2018-06-25,77.42,77.57,75.97,76.0,1800693,59.0135287668887,59.1278665260599,57.9082637615672,57.9311313134015,2362333.77283176,0.0,1.0
2018-06-26,77.48,77.88,77.03,77.2,1762950,59.0592638705572,59.3641645616803,58.7162505930436,58.845833386771,2312818.63416682,0.0,1.0
2018-06-27,77.9,78.09,77.13,77.32,1423877,59.3794095962365,59.52423742452,58.7924757658244,58.9373035941079,1867987.89435977,0.0,1.0
2018-06-28,77.94,78.91,77.81,78.23,1363823,59.4098996653488,60.1492838413225,59.3108069407338,59.6309526664131,1789202.89747599,0.0,1.0
2018-06-29,77.98,78.55,77.26,77.86,2301209,59.4403897344611,59.8748732193117,58.8915684904394,59.3489195271242,3018961.99909947,0.0,1.0
2018-07-02,78.34,78.43,77.55,77.99,1543933,59.714800356472,59.7834030119747,59.1126214915037,59.4480122517392,2025489.66919373,0.0,1.0
2018-07-03,78.46,78.97,77.96,78.35,1008804,59.8062705638089,60.195018944991,59.425144699905,59.7224228737501,1323452.55930232,0.0,1.0
2018-07-05,78.99,78.99,78.21,78.6,1733986,60.2102639795471,60.2102639795471,59.615707631857,59.912985805702,2274820.68815587,0.0,1.0
2018-07-06,79.5,79.57,78.91,79.0,1342233,60.5990123607292,60.6523699816757,60.1492838413225,60.2178864968252,1760878.92100946,0.0,1.0
2018-07-09,76.86,79.5,76.52,79.5,2460927,58.5866677993163,60.5990123607292,58.3275022118616,60.5990123607292,3228496.45362844,0.0,1.0
2018-07-10,77.86,78.16,75.93,76.4,2177530,59.3489195271242,59.5775950454666,57.8777736924549,58.2360320045246,2856707.20125771,0.0,1.0
2018-07-11,79.03,79.15,77.9,78.02,2018122,60.2407540486595,60.3322242559964,59.3794095962365,59.4708798035735,2647579.43652515,0.0,1.0
2018-07-12,79.22,79.39,78.79,79.04,2095155,60.385581876943,60.5151646706703,60.0578136339856,60.2483765659375,2748639.2271294,0.0,1.0
2018-07-13,79.46,79.66,78.78,79.36,1412697,60.5685222916169,60.7209726371784,60.0501911167075,60.4922971188361,1853320.82363741,0.0,1.0
2018-07-16,79.2,79.48,78.85,79.28,1353525,60.3703368423868,60.583767326173,60.103548737654,60.4313169806114,1775692.92481956,0.0,1.0
2018-07-17,78.96,79.46,78.89,79.42,1375458,60.1873964277129,60.5685222916169,60.1340388067663,60.5380322225045,1804466.88386728,0.0,1.0
2018-07-18,78.54,79.11,78.28,79.08,1558955,59.8672507020336,60.3017341868841,59.6690652528035,60.2788666350498,2045197.06958651,0.0,1.0
2018-07-19,78.78,79.27,78.41,78.65,1953183,60.0501911167075,60.4236944633333,59.7681579774185,59.9510983920924,2562385.7955914,0.0,1.0
2018-07-20,78.05,78.82,77.46,78.45,1438950,59.4937473554077,60.0806811858198,59.044018836001,59.7986480465309,1887762.20178357,0.0,1.0
2018-07-23,77.46,78.22,77.1,78.13,992151,59.044018836001,59.623330149135,58.7696082139902,59.5547274936323,1301605.44581936,0.0,1.0
2018-07-24,77.61,77.8,76.01,77.24,1802110,59.1583565951722,59.3031844234557,57.9387538306796,58.8763234558833,2364192.73877216,0.0,1.0
2018-07-25,77.39,77.88,77.16,77.36,1306557,58.9906612150545,59.3641645616803,58.8153433176587,58.9677936632202,1714075.48495482,0.0,1.0
2018-07-26,78.3,78.74,77.85,77.87,1836663,59.6843102873597,60.0197010475952,59.3412970098461,59.3565420444023,2409522.90824172,0.0,1.0
2018-07-27,78.55,78.98,78.16,78.3,1484103,59.8748732193117,60.2026414622691,59.5775950454666,59.6843102873597,1946998.53848543,0.0,1.0
2018-07-30,78.16,78.55,77.7,78.28,1031798,59.5775950454666,59.8748732193117,59.2269592506749,59.6690652528035,1353618.44697584,0.0,1.0
2018-07-31,78.93,79.1,78.02,78.62,2439529,60.1645288758787,60.294111669606,59.4708798035735,59.9282308402582,3200424.36245517,0.0,1.0
2018-08-01,77.78,78.48,77.25,78.42,1856071,59.2879393888996,59.8215155983651,58.8839459731614,59.7757804946966,2434984.3133025,0.0,1.0
2018-08-02,78.19,78.44,77.09,77.75,1763843,59.6004625973008,59.7910255292528,58.7619856967121,59.2650718370653,2313990.16316101,0.0,1.0
2018-08-03,79.11,79.58,77.67,78.25,1775233,60.3017341868841,60.6599924989538,59.2040916988407,59.6461977009693,2328932.73342288,0.0,1.0
2018-08-06,78.93,79.56,78.69,79.04,1650743,60.1645288758787,60.6447474643976,59.9815884612048,60.2483765659375,2165613.9825976,0.0,1.0
2018-08-07,78.52,78.89,77.86,78.78,1567492,59.8520056674774,60.1340388067663,59.3489195271242,60.0501911167075,2056396.78181878,0.0,1.0
2018-08-08,78.51,78.61,78.0,78.34,1069730,59.8443831501993,59.9206083229801,59.4556347690173,59.714800356472,1403381.53522634,0.0,1.0
2018-08-09,78.95,79.0,78.32,78.65,710837,60.1797739104348,60.2178864968252,59.6995553219158,59.9510983920924,932548.886500038,0.0,1.0
2018-08-10,78.67,79.61,78.57,79.18,1108037,59.9663434266486,60.682860050788,59.8901182538678,60.3550918078306,1453636.58694024,0.0,1.0
2018-08-13,79.05,79.12,78.39,78.56,1684604,60.2559990832156,60.3093567041622,59.7529129428624,59.8824957365897,2210036.31548936,0.0,1.0
2018-08-14,78.52,78.9801,78.12,78.28,1532017,60.3970156528601,60.7509212425427,60.0893385481588,60.2124093900393,1991720.51035445,0.715,1.0
2018-08-15,79.79,80.31,78.67,78.77,2081769,61.3738904602866,61.7738706963983,60.5123945671231,60.5893138432984,2706433.42412001,0.0,1.0
2018-08-16,80.71,80.81,79.4,79.7,2286899,62.0815478010995,62.1584670772749,61.0739052832029,61.3046631117288,2973115.60081192,0.0,1.0
2018-08-17,81.17,81.27,80.27,80.62,1986071,62.435376471506,62.5122957476813,61.7431029859281,62.0123204525418,2582019.87688137,0.0,1.0
2018-08-20,80.3,81.53,80.27,81.35,1612019,61.7661787687807,62.7122858657372,61.7431029859281,62.5738311686216,2095728.2493478,0.0,1.0
2018-08-21,79.62,80.27,79.22,80.17,1497450,61.2431276907886,61.7431029859281,60.9354505860873,61.6661837097528,1946781.18991517,0.0,1.0
2018-08-22,78.93,79.87,78.63,79.82,1224816,60.7123846851789,61.4354258812269,60.4816268566529,61.3969662431392,1592339.47704907,0.0,1.0
2018-08-23,79.02,79.6,78.75,78.99,1382529,60.7816120337367,61.2277438355535,60.5739299880633,60.7585362508841,1797376.50787153,0.0,1.0
2018-08-24,79.45,79.59,78.73,79.03,908482,61.1123649212905,61.220051907936,60.5585461328282,60.7893039613542,1181084.95707804,0.0,1.0
2018-08-27,78.92,79.67,78.51,79.6,1011829,60.7046927575614,61.2815873288762,60.3893237252425,61.2277438355535,1315442.6956564,0.0,1.0
2018-08-28,78.45,78.96,78.29,78.8,1220863,60.3431721595374,60.7354604680315,60.2201013176568,60.612389626151,1587200.32312491,0.0,1.0
2018-08-29,79.21,79.29,78.43,78.65,1391499,60.9277586584698,60.98929407941,60.3277883043023,60.497010711888,1809038.08406676,0.0,1.0
2018-08-30,79.39,79.77,79.08,79.31,1510496,61.0662133555853,61.3585066050516,60.8277635994419,61.0046779346451,1963741.82793556,0.0,1.0
2018-08-31,78.93,79.78,78.72,79.39,1623304,60.7123846851789,61.3661985326691,60.5508542052107,61.0662133555853,2110399.47424892,0.0,1.0
2018-09-04,79.56,79.93,79.06,79.19,1495069,61.1969761250834,61.4815774469321,60.8123797442068,60.9123748032347,1943685.7369697,0.0,1.0
2018-09-05,80.69,80.73,79.55,79.63,2623014,62.0661639458645,62.0969316563346,61.1892841974659,61.2508196184061,3410086.69143153,0.0,1.0
2018-09-06,81.35,81.55,80.19,80.63,1780039,62.5738311686216,62.7276697209722,61.6815675649879,62.0200123801593,2314165.04224876,0.0,1.0
2018-09-07,80.08,81.08,79.92,80.8,1765181,61.596956361195,62.3661491229482,61.4738855193145,62.1507751496573,2294848.68783308,0.0,1.0
2018-09-10,80.54,80.8,79.99,80.39,1129409,61.9507850316015,62.1507751496573,61.5277290126373,61.8354061173385,1468304.24850306,0.0,1.0
2018-09-11,80.2,80.93,80.11,80.55,1500239,61.6892594926054,62.2507702086853,61.6200321440476,61.958476959219,1950407.06906885,0.0,1.0
2018-09-12,80.15,80.75,79.95,80.2,1194115,61.6507998545178,62.1123155115697,61.4969613021671,61.6892594926054,1552426.20494544,0.0,1.0
2018-09-13,80.75,80.76,79.66,80.23,1337936,62.1123155115697,62.1200074391872,61.2738954012587,61.712335275458,1739402.74340401,0.0,1.0
2018-09-14,80.29,80.37,79.22,80.37,1551784,61.7584868411632,61.8200222621035,60.9354505860873,61.8200222621035,2017418.88010372,0.0,1.0
2018-09-17,80.35,80.53,79.81,80.33,1208074,61.8046384068684,61.943093103984,61.3892743155217,61.7892545516333,1570573.80161313,0.0,1.0
2018-09-18,80.08,80.59,79.63,80.33,1455462,61.596956361195,61.9892446696892,61.2508196184061,61.7892545516333,1892194.09278194,0.0,1.0
2018-09-19,78.32,80.12,77.83,79.97,1480459,60.2431771005094,61.6277240716652,59.8662726472504,61.5123451574022,1924691.7984845,0.0,1.0
2018-09-20,78.44,78.47,77.41,78.23,1607645,60.3354802319198,60.3585560147724,59.543211687314,60.1739497519517,2090041.76838036,0.0,1.0
2018-09-21,77.89,78.19,76.97,78.0,4717541,59.9124242129556,60.1431820414815,59.2047668721426,59.9970354167484,6133106.33507202,0.0,1.0
2018-09-24,76.61,77.77,76.52,77.77,2004782,58.9278574779115,59.8201210815452,58.8586301293537,59.8201210815452,2606345.37879763,0.0,1.0
2018-09-25,75.7,76.51,75.24,76.42,1628337,58.2278920647161,58.8509382017362,57.8740633943096,58.7817108531784,2116942.69754776,0.0,1.0
2018-09-26,74.41,75.85,74.36,75.73,2120218,57.2356334020545,58.3432709789791,57.1971737639668,58.2509678475687,2756419.59392271,0.0,1.0
2018-09-27,75.2,75.44,74.31,74.58,1726096,57.8432956838395,58.0279019466603,57.1587141258792,57.3663961715525,2244035.67717641,0.0,1.0
2018-09-28,76.19,76.24,75.18,75.43,3163334,58.6047965179752,58.6432561560628,57.8279118286044,58.0202100190427,4112537.39932492,0.0,1.0
2018-10-01,75.77,76.04,75.45,76.04,1735924,58.2817355580388,58.4894176037122,58.0355938742778,58.4894176037122,2256812.70848596,0.0,1.0
2018-10-02,77.08,77.27,75.86,76.0,1788800,59.2893780759355,59.4355247006686,58.3509629065966,58.458649893242,2325554.9050187,0.0,1.0
2018-10-03,76.11,77.36,75.35,76.87,2453984,58.5432610970349,59.5047520492264,57.9586745981025,59.1278475959673,3190336.8336524,0.0,1.0
2018-10-04,76.6,76.76,75.37,76.02,1329062,58.920165550294,59.0432363921745,57.9740584533375,58.4740337484771,1727865.97337543,0.0,1.0
2018-10-05,77.66,77.88,76.44,76.56,2420518,59.7355098777523,59.904732285338,58.7970947084134,58.8893978398238,3146828.88393675,0.0,1.0
2018-10-08,78.02,78.62,77.34,77.76,2168384,60.0124192719835,60.4739349290354,59.4893681939913,59.8124291539277,2819038.48790478,0.0,1.0
2018-10-09,78.23,78.83,77.75,78.22,1897910,60.1739497519517,60.6354654090036,59.8047372263101,60.1662578243341,2467404.91378804,0.0,1.0
2018-10-10,77.77,79.18,77.73,78.08,1774741,59.8201210815452,60.9046828756172,59.7893533710751,60.0585708376887,2307277.30192743,0.0,1.0
2018-10-11,76.05,78.3,75.77,77.95,2509011,58.4971095313297,60.2277932452744,58.2817355580388,59.9585757786608,3261875.46835637,0.0,1.0
2018-10-12,75.23,76.0,74.79,75.97,2351831,57.8663714666921,58.458649893242,57.5279266515207,58.4355741103895,3057531.3717716,0.0,1.0
2018-10-15,75.28,75.9,74.93,75.32,1855495,57.9048311047798,58.3817306170667,57.6356136381661,57.9355988152499,2412262.68922611,0.0,1.0
2018-10-16,76.1,76.58,74.64,75.25,1963136,58.5355691694174,58.9047816950589,57.4125477372577,57.8817553219272,2552202.90363304,0.0,1.0
2018-10-17,76.11,76.45,75.54,76.08,1654789,58.5432610970349,58.804786636031,58.1048212228356,58.5201853141823,2151331.99671343,0.0,1.0
2018-10-18,76.36,76.78,75.75,76.19,1725188,58.7355592874732,59.0586202474095,58.2663517028038,58.6047965179752,2242855.21885029,0.0,1.0
2018-10-19,77.38,77.92,76.24,76.29,2101785,59.5201359044614,59.9354999958082,58.6432561560628,58.6817157941505,2732455.50986401,0.0,1.0
2018-10-22,76.82,77.64,76.7,77.31,1949099,59.0893879578797,59.7201260225173,58.9970848264693,59.4662924111387,2533953.90195497,0.0,1.0
2018-10-23,76.29,77.6,75.92,77.0,2152072,58.6817157941505,59.6893583120471,58.3971144723018,59.2278426549952,2797831.84009023,0.0,1.0
2018-10-24,78.22,78.62,76.34,76.69,1966360,60.1662578243341,60.4739349290354,58.7201754322381,58.9893928988517,2556394.3107293,0.0,1.0
2018-10-25,76.81,77.78,76.47,77.78,1728464,59.0816960302621,59.8278130091627,58.820170491266,59.8278130091627,2247114.22928681,0.0,1.0
2018-10-26,76.33,77.75,75.62,77.26,2550249,58.7124835046206,59.8047372263101,58.1663566437758,59.4278327730511,3315487.51731274,0.0,1.0
2018-10-29,77.34,77.55,76.33,76.33,1791706,59.4893681939913,59.6508986739595,58.7124835046206,58.7124835046206,2329332.89168797,0.0,1.0
2018-10-30,77.23,78.14,76.5,77.62,2067910,59.4047569901985,60.1047224033939,58.8432462741186,59.7047421672822,2688415.83387591,0.0,1.0
2018-10-31,76.0,76.7,75.36,76.64,2861443,58.458649893242,58.9970848264693,57.96636652572,58.9509332607641,3720059.70711171,0.0,1.0
2018-11-01,75.63,76.22,75.29,76.07,2496021,58.1740485713934,58.6278723008277,57.9125230323973,58.5124933865648,3244987.63393318,0.0,1.0
2018-11-02,74.54,76.1,73.93,76.1,3467989,57.3356284610824,58.5355691694174,56.866420876413,58.5355691694174,4508608.46908592,0.0,1.0
2018-11-05,76.04,76.1,74.81,74.81,2103139,58.4894176037122,58.5355691694174,57.5433105067558,57.5433105067558,2734215.79683929,0.0,1.0
2018-11-06,77.23,77.32,76.31,76.79,1580854,59.4047569901985,59.4739843387562,58.6970996493855,59.0663121750271,2055211.74743875,0.0,1.0
2018-11-07,78.26,78.34,76.85,77.5,1500415,60.1970255348043,60.2585609557445,59.1124637407323,59.6124390358718,1950635.88037435,0.0,1.0
2018-11-08,78.17,78.56,77.43,78.23,1398687,60.1277981862465,60.4277833633302,59.5585955425491,60.1739497519517,1818382.94579377,0.0,1.0
2018-11-09,79.0,79.26,78.06,78.2,1361820,60.7662281785016,60.9662182965574,60.0431869824536,60.1508739690991,1770453.47761212,0.0,1.0
2018-11-12,79.37,80.14,78.65,78.93,1520613,61.0508295003503,61.6431079269002,60.497010711888,60.7123846851789,1976894.57780926,0.0,1.0
2018-11-13,79.11,79.34,78.09,78.75,1560528,61.400812206948,61.5793255024555,60.6091445486104,61.1214000922406,2010614.60985088,0.715,1.0
2018-11-14,79.42,80.17,77.99,78.19,2987563,61.6414170835016,62.2235256558086,60.5315300723028,60.686759024918,3849234.24357008,0.0,1.0
2018-11-15,76.54,77.58,76.35,77.45,9613497,59.4061201658425,60.2133107194416,59.258652660858,60.1124119002417,12386216.4087781,0.0,1.0
2018-11-16,77.0,77.54,76.3,77.34,4087313,59.7631467568575,60.1822649289186,59.2198454227042,60.0270359763033,5266173.52129115,0.0,1.0
2018-11-19,77.5,77.68,76.85,76.97,3635665,60.1512191383955,60.2909251957492,59.6467250423961,59.7398624139652,4684261.45863676,0.0,1.0
2018-11-20,78.11,78.61,77.04,78.0,3540946,60.6246674438719,61.0127398254099,59.7941925473805,60.5392915199335,4562223.65782161,0.0,1.0
2018-11-21,77.11,77.95,76.99,77.84,1958999,59.8485226807958,60.5004842817797,59.7553853092267,60.4151083578414,2524012.392013,0.0,1.0
2018-11-23,77.34,77.45,76.69,77.21,813414,60.0270359763033,60.1124119002417,59.5225418803039,59.9261371571034,1048018.40931867,0.0,1.0
2018-11-26,78.16,78.26,77.13,77.23,2148666,60.6634746820257,60.7410891583333,59.8640455760574,59.941660052365,2768383.04169477,0.0,1.0
2018-11-27,79.05,79.15,77.53,78.11,1513449,61.3542435211634,61.431857997471,60.1745034812878,60.6246674438719,1949957.11109587,0.0,1.0
2018-11-28,78.84,79.43,78.42,78.89,2285569,61.1912531209174,61.6491785311323,60.8652723204255,61.2300603590712,2944771.52811246,0.0,1.0
2018-11-29,79.24,79.34,78.24,78.82,2286861,61.5017110261479,61.5793255024555,60.7255662630718,61.1757302256559,2946436.16602727,0.0,1.0
2018-11-30,80.35,80.39,79.05,79.37,2937211,62.3632317131623,62.3942775036854,61.3542435211634,61.6026098453478,3784359.74799217,0.0,1.0
2018-12-03,81.23,81.24,79.57,79.86,2359222,63.0462391046693,63.0540005523,61.757838797963,61.982920779255,3039667.48503174,0.0,1.0
2018-12-04,81.99,83.0,81.14,81.22,3962493,63.6361091246071,64.4200153353139,62.9763860759924,63.0384776570385,5105353.0069514,0.0,1.0
2018-12-06,81.63,82.49,80.1,82.3,2443011,63.3566970098997,64.0241815061451,62.1691955223933,63.8767140011607,3147622.8613818,0.0,1.0
2018-12-07,82.46,82.83,80.86,81.75,2069702,64.0008971632528,64.288070725591,62.7590655423311,63.4498343814688,2666644.28913649,0.0,1.0
2018-12-10,82.91,83.08,81.3,82.67,2570729,64.350162306637,64.48210691636,63.1005692380846,64.1638875634988,3312177.21525493,0.0,1.0
2018-12-11,83.25,83.69,82.53,82.94,1796648,64.6140515260829,64.9555552218364,64.0552272966681,64.3734466495293,2314836.20771903,0.0,1.0
2018-12-12,82.47,83.62,82.26,83.25,2938322,64.0086586108836,64.9012250884211,63.8456682106376,64.6140515260829,3785791.18198857,0.0,1.0
2018-12-13,83.93,84.32,82.54,82.59,2562774,65.1418299649746,65.4445264225743,64.0629887442989,64.1017959824527,3301927.83862,0.0,1.0
2018-12-14,83.83,84.15,83.06,84.1,3049009,65.064215488667,65.3125818128514,64.4665840210985,65.2737745746976,3928402.46440104,0.0,1.0
2018-12-17,80.63,84.21,80.31,83.94,3769462,62.5805522468236,65.3591504986359,62.3321859226393,65.1495914126054,4856648.11427781,0.0,1.0
2018-12-18,80.21,81.82,79.94,80.93,3047110,62.2545714463317,63.5041645148841,62.0450123603011,62.8133956757464,3925955.75588693,0.0,1.0
2018-12-19,80.1,80.94,79.56,80.44,2197639,62.1691955223933,62.8211571233772,61.7500773503322,62.4330847418392,2831480.8068667,0.0,1.0
2018-12-20,80.73,81.6,79.15,80.13,2858241,62.6581667231312,63.3334126670074,61.431857997471,62.1924798652856,3682613.26491726,0.0,1.0
2018-12-21,79.96,82.48,79.78,80.74,3542639,62.0605352555626,64.0164200585143,61.9208291982089,62.665928170762,4564404.95193135,0.0,1.0
2018-12-24,75.32,80.52,75.04,79.94,1279444,58.4592235548897,62.4951763228852,58.2419030212284,62.0450123603011,1648460.52034058,0.0,1.0
2018-12-26,76.09,76.14,73.85,75.51,2457310,59.0568550224583,59.0956622606121,57.3182907531678,58.6066910598741,3166045.97093591,0.0,1.0
2018-12-27,76.83,76.83,74.84,76.03,2211548,59.6312021471345,59.6312021471345,58.0866740686132,59.0102863366737,2849401.43283972,0.0,1.0
2018-12-28,76.48,77.49,76.17,77.17,1829818,59.3595514800579,60.1434576907647,59.1189466035043,59.8950913665804,2357573.08050104,0.0,1.0
2018-12-31,76.46,76.87,75.68,76.48,1670170,59.3440285847964,59.6622479376576,58.7386356695971,59.3595514800579,2151879.4939499,0.0,1.0
2019-01-02,75.14,76.37,74.79,76.32,1764063,58.319517497536,59.2741755561196,58.0478668304594,59.2353683179657,2272853.06030867,0.0,1.0
2019-01-03,75.33,75.92,74.84,75.14,1857032,58.4669850025204,58.9249104127353,58.0866740686132,58.319517497536,2392636.12710609,0.0,1.0
2019-01-04,76.55,76.57,74.88,75.02,2185145,59.4138816134732,59.4294045087348,58.1177198591362,58.2263801259668,2815383.29439947,0.0,1.0
2019-01-07,75.44,76.43,75.34,76.1,2380884,58.5523609264588,59.3207442419041,58.4747464501512,59.064616470089,3067577.22691308,0.0,1.0
2019-01-08,75.9,76.03,74.85,75.48,2979046,58.9093875174738,59.0102863366737,58.0944355162439,58.5834067169818,3838260.77521059,0.0,1.0
2019-01-09,75.3,76.1,75.03,75.71,1662873,58.4437006596281,59.064616470089,58.2341415735976,58.7619200124893,2142477.89730564,0.0,1.0
2019-01-10,76.55,76.68,75.25,75.37,1857777,59.4138816134732,59.5147804326731,58.4048934214743,58.4980307930435,2393595.99958792,0.0,1.0
2019-01-11,75.93,76.51,75.56,76.43,1378436,58.9326718603661,59.3828358229502,58.6454982980279,59.3207442419041,1776003.73741734,0.0,1.0
2019-01-14,74.45,75.55,73.3,75.55,3737619,57.7839776110135,58.6377368503972,56.891411133476,58.6377368503972,4815620.97409098,0.0,1.0
2019-01-15,75.79,75.85,74.15,74.15,2157210,58.8240115935354,58.87058027932,57.5511341820907,57.5511341820907,2779391.29737911,0.0,1.0
2019-01-16,76.38,76.44,75.25,75.66,2226755,59.2819370037503,59.3285056895349,58.4048934214743,58.7231127743355,2868994.42724418,0.0,1.0
2019-01-17,77.03,77.1,76.18,76.35,2250439,59.7864310997498,59.8407612331651,59.1267080511351,59.258652660858,2899509.35323058,0.0,1.0
2019-01-18,76.51,77.06,76.22,76.67,3019414,59.3828358229502,59.809715442642,59.1577538416581,59.5070189850424,3890271.69111243,0.0,1.0
2019-01-22,76.74,77.36,76.05,76.64,2766827,59.5613491184577,60.0425588715649,59.0258092319352,59.4837346421501,3564833.69034704,0.0,1.0
2019-01-23,76.98,77.36,76.51,76.72,2417854,59.747623861596,60.0425588715649,59.3828358229502,59.5458262231962,3115210.09356217,0.0,1.0
2019-01-24,77.66,77.7,76.35,77.08,2522897,60.2754023004877,60.3064480910107,59.258652660858,59.8252383379036,3250549.53666257,0.0,1.0
2019-01-25,75.95,77.99,75.85,77.44,2827466,58.9481947556276,60.5315300723028,58.87058027932,60.1046504526109,3642962.15669096,0.0,1.0
2019-01-28,75.59,76.58,75.25,76.11,2168492,58.6687826409202,59.4371659563655,58.4048934214743,59.0723779177198,2793927.24548663,0.0,1.0
2019-01-29,75.89,76.28,75.59,75.75,1566189,58.901626069843,59.2043225274427,58.6687826409202,58.7929658030124,2017908.35229342,0.0,1.0
2019-01-30,76.19,76.39,75.48,75.61,1716306,59.1344694987659,59.2896984513811,58.5834067169818,58.6843055361817,2211322.01317421,0.0,1.0
2019-01-31,77.65,77.88,75.62,76.03,3342283,60.2676408528569,60.4461541483644,58.6920669838125,59.0102863366737,4306262.38686921,0.0,1.0
2019-02-01,76.68,77.58,75.9,77.47,2006601,59.5147804326731,60.2133107194416,58.9093875174738,60.1279347955032,2585343.73413447,0.0,1.0
2019-02-04,77.57,77.58,76.03,76.35,2393118,60.2055492718108,60.2133107194416,59.0102863366737,59.258652660858,3083339.75032625,0.0,1.0
2019-02-05,77.59,78.0,77.01,77.5,1976591,60.2210721670724,60.5392915199335,59.7709082044882,60.1512191383955,2546678.26677878,0.0,1.0
2019-02-06,77.26,77.83,77.08,77.45,1490720,59.9649443952573,60.4073469102106,59.8252383379036,60.1124119002417,1920672.62567343,0.0,1.0
2019-02-07,78.11,78.13,76.8,77.54,1860660,60.6246674438719,60.6401903391334,59.6079178042423,60.1822649289186,2397310.51282972,0.0,1.0
2019-02-08,78.93,78.95,77.83,78.05,1755228,61.2611061495943,61.2766290448558,60.4073469102106,60.5780987580873,2261469.87456767,0.0,1.0
2019-02-11,78.97,79.37,78.6,78.87,1647358,61.2921519401173,61.6026098453478,61.0049783777792,61.2145374638097,2122488.06971405,0.0,1.0
2019-02-12,78.57,78.87,77.74,78.42,1834075,61.5560411595632,61.7910775901075,60.9057737017238,61.438522944291,2341009.42873277,0.74,1.0
2019-02-13,77.83,78.1,77.21,77.83,2668478,60.9762846308871,61.1878174183771,60.4905426744288,60.9762846308871,3406039.64307129,0.0,1.0
2019-02-14,78.04,78.41,77.57,77.99,2062448,61.1408101322682,61.4306883966062,60.772586391082,61.1016373938441,2632504.24015978,0.0,1.0
2019-02-15,78.51,78.76,78.25,78.39,1693621,61.5090338734543,61.7048975655746,61.3053356336492,61.4150193012366,2161734.24189296,0.0,1.0
2019-02-19,78.87,79.105,78.32,78.41,2258866,61.7910775901075,61.9751894607006,61.3601774674429,61.4306883966062,2883211.75755838,0.0,1.0
2019-02-20,79.01,79.24,78.18,78.81,1852638,61.9007612576949,62.0809558544455,61.2504937998556,61.7440703039987,2364703.20244735,0.0,1.0
2019-02-21,80.0,80.09,78.59,78.66,1552797,62.6763814784912,62.7468924076545,61.5717102549328,61.6265520887265,1981986.78784017,0.0,1.0
2019-02-22,82.1,82.19,80.42,80.69,3514744,64.3216364923016,64.3921474214649,63.0054324812533,63.2169652687432,4486211.76537597,0.0,1.0
2019-02-25,81.62,82.22,81.14,82.0,2269494,63.9455782034307,64.4156510645194,63.5695199145597,64.2432910154535,2896777.31415152,0.0,1.0
2019-02-26,81.36,81.88,81.07,81.85,1398720,63.7418799636256,64.1492764432358,63.514678080766,64.1257728001813,1785323.23277789,0.0,1.0
2019-02-27,81.66,81.91,80.98,81.26,1337575,63.9769163941699,64.1727800862902,63.4441671516027,63.6635344867775,1707277.88483963,0.0,1.0
2019-02-28,82.45,82.73,81.55,81.7,2315576,64.59584566127,64.8152129964447,63.890736369637,64.0082545849092,2955596.28093034,0.0,1.0
2019-03-01,82.66,82.84,81.85,82.45,1629048,64.7603711626511,64.9013930209777,64.1257728001813,64.59584566127,2079313.40204641,0.0,1.0
2019-03-04,83.2,83.24,82.44,83.1,1661726,65.1834367376309,65.2147749283701,64.5880111135852,65.1050912607828,2121023.53173692,0.0,1.0
2019-03-05,82.93,83.33,82.8,83.17,1428286,64.971903950141,65.2852858575334,64.8700548302384,65.1599330945764,1823061.21228795,0.0,1.0
2019-03-06,83.33,83.73,82.74,83.12,2346550,65.2852858575334,65.5986677649259,64.8230475441295,65.1207603561524,2995131.42864544,0.0,1.0
2019-03-07,83.34,84.35,83.24,83.56,1908184,65.2931204052182,66.0844097213842,65.2147749283701,65.4654804542841,2435601.99869526,0.0,1.0
2019-03-08,83.82,83.85,83.01,83.57,1773897,65.6691786940892,65.6926823371436,65.0345803316195,65.4733150019689,2264198.3575376,0.0,1.0
2019-03-11,84.27,84.39,83.66,83.76,1838090,66.0217333399057,66.1157479121234,65.5438259311322,65.6221714079803,2346134.16619245,0.0,1.0
2019-03-12,84.93,85.27,84.16,84.45,2578881,66.5388134871033,66.8051881083868,65.9355533153728,66.1627551982323,3291678.22285337,0.0,1.0
2019-03-13,85.18,85.47,84.71,85.03,1549853,66.7346771792235,66.9618790620831,66.3664534380374,66.6171589639514,1978229.07250236,0.0,1.0
2019-03-14,84.98,85.57,84.78,85.19,1903473,66.5779862255273,67.0402245389312,66.4212952718311,66.7425117269083,2429588.88831605,0.0,1.0
2019-03-15,84.84,85.43,84.68,85.21,4209029,66.4683025579399,66.9305408713438,66.342949794983,66.758180822278,5372395.66255997,0.0,1.0
2019-03-18,84.7,85.17,84.25,84.94,2556124,66.3586188903526,66.7268426315387,66.0060642445361,66.546648034788,3262631.23645986,0.0,1.0
2019-03-19,83.81,84.7,83.44,84.7,2030370,65.6613441464044,66.3586188903526,65.3714658820663,66.3586188903526,2591559.949193,0.0,1.0
2019-03-20,83.84,84.61,83.34,83.95,1788426,65.6848477894588,66.2881079611893,65.2931204052182,65.7710278139917,2282743.14223292,0.0,1.0
2019-03-21,84.39,84.51,83.64,83.91,1349107,66.1157479121234,66.2097624843412,65.5281568357626,65.7396896232525,1721997.30510987,0.0,1.0
2019-03-22,84.91,85.59,84.42,84.69,1858358,66.5231443917336,67.0558936343008,66.1392515551779,66.3507843426678,2372004.19828032,0.0,1.0
2019-03-25,85.1,85.42,84.61,85.12,1335759,66.672000797745,66.922706323659,66.2881079611893,66.6876698931147,1704959.94630245,0.0,1.0
2019-03-26,85.68,85.78,84.91,85.1,1081441,67.1264045634641,67.2047500403122,66.5231443917336,66.672000797745,1380348.99206314,0.0,1.0
2019-03-27,85.16,85.87,84.83,85.81,1519120,66.7190080838539,67.2752609694755,66.4604680102551,67.2282536833666,1939001.53667463,0.0,1.0
2019-03-28,84.27,85.46,83.8,85.26,1935054,66.0217333399057,66.9540445143982,65.6535095987196,66.797353560702,2469898.80953999,0.0,1.0
2019-03-29,84.81,84.88,83.91,84.27,1623626,66.4447989148855,66.4996407486792,65.7396896232525,66.0217333399057,2072392.77277956,0.0,1.0
2019-04-01,84.32,84.67,83.55,84.67,1771252,66.0609060783297,66.3351152472981,65.4576459065993,66.3351152472981,2260822.28516379,0.0,1.0
2019-04-02,84.76,84.79,83.79,84.3,1272457,66.4056261764615,66.4291298195159,65.6456750510347,66.0452369829601,1624161.40815235,0.0,1.0
2019-04-03,84.44,84.75,83.66,84.51,1217678,66.1549206505475,66.3977916287766,65.5438259311322,66.2097624843412,1554241.60907295,0.0,1.0
2019-04-04,83.99,84.76,83.55,84.57,1281273,65.802366004731,66.4056261764615,65.4576459065993,66.25676977045,1635414.1317998,0.0,1.0
2019-04-05,84.81,84.84,83.62,84.0,921232,66.4447989148855,66.4683025579399,65.512487740393,65.8102005524158,1175858.56524425,0.0,1.0
2019-04-08,83.79,84.66,83.66,84.45,1792547,65.6456750510347,66.3272806996133,65.5438259311322,66.1627551982323,2288003.17786712,0.0,1.0
2019-04-09,84.16,84.22,83.7,83.77,951083,65.9355533153728,65.9825606014816,65.5751641218714,65.6300059556651,1213960.31814809,0.0,1.0
2019-04-10,83.87,84.98,83.78,84.27,1006347,65.7083514325132,66.5779862255273,65.6378405033499,66.0217333399057,1284499.17019584,0.0,1.0
2019-04-11,84.47,84.58,83.77,84.0,1086356,66.1784242936019,66.2646043181348,65.6300059556651,65.8102005524158,1386622.48760842,0.0,1.0
2019-04-12,84.55,84.66,83.61,84.24,1640808,66.2411006750804,66.3272806996133,65.5046531927081,65.9982296968513,2094323.84103167,0.0,1.0
2019-04-15,84.61,85.03,84.26,84.66,1017425,66.2881079611893,66.6171589639514,66.0138987922209,66.3272806996133,1298639.10583179,0.0,1.0
2019-04-16,83.62,84.89,83.32,84.65,1850967,65.512487740393,66.507475296364,65.2774513098486,66.3194461519285,2362570.34160174,0.0,1.0
2019-04-17,83.9,84.17,83.4,83.76,1494513,65.7318550755677,65.9433878630576,65.3401276913271,65.6221714079803,1907593.21421627,0.0,1.0
2019-04-18,83.61,84.23,83.53,83.92,1417055,65.5046531927081,65.9903951491664,65.4419768112297,65.7475241709373,1808725.98777745,0.0,1.0
2019-04-22,83.86,83.99,83.58,83.61,1298020,65.7005168848284,65.802366004731,65.4811495496537,65.5046531927081,1656789.9669772,0.0,1.0
2019-04-23,84.19,84.33,83.48,83.94,1407300,65.9590569584272,66.0687406260146,65.4028040728056,65.7631932663069,1796274.72652734,0.0,1.0
2019-04-24,84.32,84.75,83.97,84.45,1764541,66.0609060783297,66.3977916287766,65.7866969093614,66.1627551982323,2252256.37903878,0.0,1.0
2019-04-25,84.52,84.97,83.97,84.18,1522619,66.217597032026,66.5701516778425,65.7866969093614,65.9512224107424,1943467.6528319,0.0,1.0
2019-04-26,84.97,85.9,84.87,85.37,3038703,66.5701516778425,67.29876461253,66.4918062009944,66.8835335852349,3878594.04556442,0.0,1.0
2019-04-29,84.48,84.9,84.11,84.73,1334184,66.1862588412867,66.5153098440488,65.8963805769487,66.382122533407,1702949.61965263,0.0,1.0
2019-04-30,86.16,86.23,84.43,84.58,2361417,67.502462852335,67.5573046861287,66.1470861028627,66.2646043181348,3014107.6358218,0.0,1.0
2019-05-01,85.23,86.15,85.16,85.78,1266008,66.7738499176476,67.4946283046502,66.7190080838539,67.2047500403122,1615929.91827004,0.0,1.0
2019-05-02,85.16,85.65,84.65,85.34,1486909,66.7190080838539,67.1029009204097,66.3194461519285,66.8600299421805,1897887.48479076,0.0,1.0
2019-05-03,86.03,86.5,85.59,85.59,1720991,67.4006137324325,67.7688374736186,67.0558936343008,67.0558936343008,2196669.25167414,0.0,1.0
2019-05-06,85.42,86.35,85.16,86.35,1364418,66.922706323659,67.6513192583465,66.7190080838539,67.6513192583465,1741540.23294179,0.0,1.0
2019-05-07,85.21,85.74,84.95,85.47,1295912,66.758180822278,67.173411849573,66.5544825824729,66.9618790620831,1654099.32026113,0.0,1.0
2019-05-08,83.93,84.75,83.66,84.54,8777650,65.7553587186221,66.3977916287766,65.5438259311322,66.2332661273956,11203773.7890306,0.0,1.0
2019-05-09,84.0,84.5,83.61,84.0,7437185,65.8102005524158,66.2019279366563,65.5046531927081,65.8102005524158,9492807.11433825,0.0,1.0
2019-05-10,85.3,85.3,83.88,84.0,2657998,66.8286917514413,66.8286917514413,65.716185980198,65.8102005524158,3392662.99336333,0.0,1.0
2019-05-13,86.04,86.19,85.0,85.04,2726845,67.4084482801173,67.5259664953895,66.5936553208969,66.6249935116362,3480539.15771864,0.0,1.0
2019-05-14,84.9,85.59,84.73,85.55,2130357,67.0950663727249,67.6403619651534,66.9607181832859,67.6087506264618,2695687.1656591,0.74,1.0
2019-05-15,85.51,85.85,84.83,85.1,1727061,67.5771392877703,67.8458356666482,67.0397465300147,67.2531230661824,2185369.01186533,0.0,1.0
2019-05-16,86.37,86.49,85.0,85.3,1491342,68.2567830696378,68.3516170857123,67.1740947194536,67.4111797596399,1887097.55642288,0.0,1.0
2019-05-17,86.94,87.33,86.03,86.03,1804342,68.7072446459917,69.0154551982339,67.9880866907599,67.9880866907599,2283157.97392628,0.0,1.0
2019-05-20,87.01,87.65,86.81,87.17,1316677,68.7625644887019,69.268345907766,68.6045077952443,68.8890098434679,1666081.92439977,0.0,1.0
2019-05-21,86.69,87.69,86.62,87.25,3080802,68.5096737791698,69.2999572464575,68.4543539364597,68.9522325208509,3898350.56346748,0.0,1.0
2019-05-22,87.52,87.7,86.5,86.9,1113571,69.1656090570186,69.3078600811304,68.3595199203852,68.6756333073002,1409077.93987119,0.0,1.0
2019-05-23,88.38,88.41,87.35,87.66,1376925,69.845252838886,69.8689613429046,69.0312608675797,69.2762487424389,1742317.86060982,0.0,1.0
2019-05-24,88.14,88.92,88.08,88.4,1099435,69.655584806737,70.2720059112214,69.6081677986997,69.8610585082318,1391190.68727749,0.0,1.0
2019-05-28,86.75,88.48,86.75,88.48,3027892,68.5570907872071,69.9242811856148,68.5570907872071,69.9242811856148,3831399.90311571,0.0,1.0
2019-05-29,85.61,87.14,85.35,86.95,1987420,67.6561676344991,68.8653013394493,67.4506939330043,68.7151474806646,2514819.15320963,0.0,1.0
2019-05-30,85.25,86.03,85.04,85.6,1469312,67.3716655862755,67.9880866907599,67.2057060581451,67.6482647998262,1859221.48294812,0.0,1.0
2019-05-31,86.3,86.38,85.24,85.36,1795705,68.2014632269276,68.2646859043106,67.3637627516027,67.4585967676772,2272228.98406693,0.0,1.0
2019-06-03,87.37,87.51,86.04,86.31,1503867,69.0470665369254,69.1577062223457,67.9959895254328,68.2093660616005,1902946.29996675,0.0,1.0
2019-06-04,87.53,87.64,85.55,87.36,1719456,69.1735118916915,69.2604430730931,67.6087506264618,69.0391637022526,2175745.88255186,0.0,1.0
2019-06-05,89.32,89.55,87.61,88.05,1632598,70.5881192981364,70.7698844956126,69.2367345690745,69.5844592946811,2065838.4840103,0.0,1.0
2019-06-06,89.5,89.78,89.06,89.64,1445117,70.7303703222482,70.9516496930888,70.3826455966416,70.8410100076685,1828605.88613823,0.0,1.0
2019-06-07,88.31,90.51,88.06,89.85,2132724,69.7899329961759,71.5285566242088,69.5923621293539,71.0069695357989,2698682.29348092,0.0,1.0
2019-06-10,87.23,88.09,86.73,87.96,1584696,68.9364268515052,69.6160706333726,68.5412851178613,69.5133337826252,2005224.79033857,0.0,1.0
2019-06-11,86.72,87.65,86.12,87.14,1710463,68.5333822831884,69.268345907766,68.0592122028158,68.8653013394493,2164366.42141893,0.0,1.0
2019-06-12,87.72,87.83,87.08,87.08,1063546,69.3236657504761,69.4105969318778,68.817884331412,68.817884331412,1345777.86835168,0.0,1.0
2019-06-13,87.78,88.28,87.05,87.88,2697138,69.3710827585134,69.7662244921572,68.7941758273934,69.4501111052422,3412874.12889551,0.0,1.0
2019-06-14,88.54,88.95,87.93,87.96,1560510,69.971698193652,70.29571441524,69.4896252786066,69.5133337826252,1974620.5818474,0.0,1.0
2019-06-17,88.13,88.75,87.63,88.44,1797564,69.6476819720641,70.1376577217825,69.2525402384202,69.8926698469233,2274581.30456578,0.0,1.0
2019-06-18,88.07,88.96,87.12,88.96,1868368,69.6002649640268,70.3036172499129,68.8494956701035,70.3036172499129,2364174.47325879,0.0,1.0
2019-06-19,88.88,89.3,87.7,88.0,1508831,70.2403945725299,70.5723136287907,69.3078600811304,69.5449451213167,1909227.59042197,0.0,1.0
2019-06-20,88.88,89.38,88.2,88.95,2382883,70.2403945725299,70.6355363061737,69.7030018147742,70.29571441524,3015225.67361586,0.0,1.0
2019-06-21,89.21,89.42,88.17,88.94,3588875,70.5011881167348,70.6671476448652,69.6792933107556,70.2878115805671,4541250.25836271,0.0,1.0
2019-06-24,89.65,90.45,89.05,89.26,1409104,70.8489128423414,71.4811396161715,70.3747427619688,70.5407022900992,1783036.16148791,0.0,1.0
2019-06-25,88.94,89.89,88.77,89.75,1091176,70.2878115805671,71.0385808744904,70.1534633911282,70.9279411890701,1380740.00680414,0.0,1.0
2019-06-26,87.31,88.77,87.23,88.68,1525179,68.9996495288882,70.1534633911282,68.9364268515052,70.0823378790723,1929913.83868187,0.0,1.0
2019-06-27,87.26,87.9,86.88,87.48,1787755,68.9601353555238,69.4659167745879,68.6598276379545,69.1339977183271,2262169.3025361,0.0,1.0
2019-06-28,87.68,88.13,87.0,87.16,2607930,69.2920544117846,69.6476819720641,68.754661654029,68.881107008795,3299993.11380081,0.0,1.0
2019-07-01,87.36,87.65,86.53,87.58,1328183,69.0391637022526,69.268345907766,68.3832284244038,69.2130260650559,1680641.25719145,0.0,1.0
2019-07-02,88.42,88.85,87.56,87.67,1286756,69.8768641775775,70.2166860685112,69.1972203957101,69.2841515771118,1628220.82615019,0.0,1.0
2019-07-03,89.23,89.77,88.72,88.72,698428,70.5169937860805,70.9437468584159,70.1139492177638,70.1139492177638,883768.962543347,0.0,1.0
2019-07-05,88.81,88.86,87.35,88.4,1227319,70.1850747298197,70.2245889031841,69.0312608675797,69.8610585082318,1553011.10399316,0.0,1.0
2019-07-08,88.86,89.36,88.27,89.13,1267326,70.2245889031841,70.6197306368279,69.7583216574844,70.4379654393518,1603634.71141508,0.0,1.0
2019-07-09,88.72,89.02,88.09,88.82,1336918,70.1139492177638,70.3510342579501,69.6160706333726,70.1929775644926,1691694.25318791,0.0,1.0
2019-07-10,89.11,89.42,88.62,89.04,1046439,70.422159770006,70.6671476448652,70.0349208710351,70.3668399272959,1324131.20521356,0.0,1.0
2019-07-11,89.24,89.6,88.28,89.11,1006605,70.5248966207534,70.809398668977,69.7662244921572,70.422159770006,1273726.50658471,0.0,1.0
2019-07-12,88.96,89.27,88.24,89.27,1272735,70.3036172499129,70.5486051247721,69.7346131534657,70.5486051247721,1610479.09096228,0.0,1.0
2019-07-15,88.55,88.94,88.03,88.35,1401878,69.9796010283249,70.2878115805671,69.5686536253353,69.8215443348674,1773892.60692919,0.0,1.0
2019-07-16,87.82,88.63,87.25,88.38,1335139,69.4026940972049,70.0428237057079,68.9522325208509,69.845252838886,1689443.16218875,0.0,1.0
2019-07-17,87.59,88.4,87.55,88.12,1375162,69.2209288997287,69.8610585082318,69.1893175610372,69.6397791373912,1740087.01551059,0.0,1.0
2019-07-18,88.35,88.52,87.05,87.56,1330987,69.8215443348674,69.9558925243063,68.7941758273934,69.1972203957101,1684189.35115528,0.0,1.0
2019-07-19,87.24,88.53,87.1,88.27,1427831,68.944329686178,69.9637953589792,68.8336900007578,69.7583216574844,1806732.72199458,0.0,1.0
2019-07-22,86.82,87.58,86.24,87.48,1484031,68.6124106299172,69.2130260650559,68.1540462188903,69.1339977183271,1877846.44552075,0.0,1.0
2019-07-23,86.51,86.82,86.04,86.58,1444796,68.367422755058,68.6124106299172,67.9959895254328,68.4227425977682,1828199.70277076,0.0,1.0
2019-07-24,86.53,87.1,86.01,86.82,1828526,68.3832284244038,68.8336900007578,67.9722810214142,68.6124106299172,2313759.65167996,0.0,1.0
2019-07-25,86.09,87.05,85.74,86.59,1113001,68.0355036987972,68.7941758273934,67.7589044852465,68.4306454324411,1408356.67968596,0.0,1.0
2019-07-26,86.34,86.64,85.69,86.02,1098933,68.2330745656191,68.4701596058054,67.7193903118821,67.9801838560871,1390555.47216699,0.0,1.0
2019-07-29,86.66,86.84,85.98,86.53,1147443,68.4859652751512,68.628216299263,67.9485725173956,68.3832284244038,1451938.51003629,0.0,1.0
2019-07-30,85.4,86.82,84.96,86.38,1846078,67.4902081063687,68.6124106299172,67.1424833807621,68.2646859043106,2335969.40391006,0.0,1.0
2019-07-31,84.96,85.89,84.42,85.36,2917154,67.1424833807621,67.8774470053397,66.7157303084268,67.4585967676772,3691275.49891925,0.0,1.0
2019-08-01,85.93,86.5,84.59,84.78,1362754,67.9090583440312,68.3595199203852,66.8500784978657,67.0002323566503,1724386.32011001,0.0,1.0
2019-08-02,86.13,87.39,85.96,87.07,2339355,68.0671150374887,69.0628722062712,67.9327668480498,68.8099814967391,2960146.70283922,0.0,1.0
2019-08-05,85.48,86.62,84.79,86.28,2530614,67.5534307837517,68.4543539364597,67.0081351913232,68.1856575575819,3202159.86383374,0.0,1.0
2019-08-06,86.63,86.91,84.45,85.43,1709833,68.4622567711325,68.6835361419731,66.7394388124454,67.5139166103873,2163569.23910894,0.0,1.0
2019-08-07,87.06,87.56,85.33,86.57,1405498,68.8020786620663,69.1972203957101,67.4348882636586,68.4148397630953,1778473.24178977,0.0,1.0
2019-08-08,87.53,87.71,86.44,86.86,1508547,69.1735118916915,69.3157629158032,68.3121029123479,68.6440219686087,1908868.22569811,0.0,1.0
2019-08-09,87.26,87.88,86.95,87.53,984527,68.9601353555238,69.4501111052422,68.7151474806646,69.1735118916915,1245789.69541014,0.0,1.0
2019-08-12,87.46,87.68,86.82,87.31,1620300,69.1181920489813,69.2920544117846,68.6124106299172,68.9996495288882,2050276.97917178,0.0,1.0
2019-08-13,86.75,87.01,85.99,86.74,1321502,69.141900553,69.3491269984614,68.5361617124204,69.1339303050976,1658043.78507246,0.74,1.0
2019-08-14,85.97,87.44,85.72,86.8,1598020,68.5202212166156,69.691847658263,68.3209650190566,69.1817517925118,2004981.55085766,0.0,1.0
2019-08-15,86.97,87.29,85.68,85.77,1194648,69.3172460068519,69.5722939397276,68.2890840274471,68.3608162585684,1498884.36926259,0.0,1.0
2019-08-16,87.2,87.46,86.75,86.95,1213089,69.5005617086063,69.7077881540677,69.141900553,69.3013055110472,1522021.66715584,0.0,1.0
2019-08-19,88.14,88.49,86.93,87.21,1085925,70.2497650114284,70.5287236880111,69.2853650152425,69.5085319565087,1362473.30484919,0.0,1.0
2019-08-20,87.76,88.48,87.53,88.43,1012991,69.9468955911386,70.5207534401088,69.7635798893843,70.480902200597,1270965.48615465,0.0,1.0
2019-08-21,88.28,88.34,87.62,87.7,1547012,70.3613484820615,70.4091699694757,69.8353121205056,69.8990741037245,1940983.54147971,0.0,1.0
2019-08-22,88.24,88.68,87.76,88.18,1476551,70.3294674904521,70.6801583981561,69.9468955911386,70.2816460030379,1852578.51209649,0.0,1.0
2019-08-23,86.91,88.79,86.51,88.48,1755728,69.2694245194378,70.767831125082,68.9506146033433,70.5207534401088,2202852.43509106,0.0,1.0
2019-08-26,87.77,87.82,86.82,87.27,959688,69.954865839041,69.9947170785528,69.1976922883165,69.5563534439228,1204088.0180345,0.0,1.0
2019-08-27,88.04,88.8,87.98,88.24,1445376,70.1700625324048,70.7758013729844,70.1222410449906,70.3294674904521,1813464.29584889,0.0,1.0
2019-08-28,87.77,88.53,87.35,88.13,1666733,69.954865839041,70.5606046796206,69.6201154271417,70.2417947635261,2091193.42386556,0.0,1.0
2019-08-29,88.15,88.23,87.52,88.18,2714061,70.2577352593308,70.3214972425497,69.7556096414819,70.2816460030379,3405240.38053484,0.0,1.0
2019-08-30,88.9,89.11,87.91,88.54,1719234,70.855503852008,71.0228790579577,70.0664493096741,70.568574927523,2157064.64975859,0.0,1.0
2019-09-03,90.64,90.69,88.67,88.9,2005282,72.2423269870192,72.282178226531,70.6721881502537,70.855503852008,2515959.38365412,0.0,1.0
2019-09-04,90.85,91.12,90.19,90.8,1273399,72.4097021929688,72.6248988863326,71.8836658314129,72.369850953457,1597690.58076907,0.0,1.0
2019-09-05,90.88,91.01,89.73,90.26,2572395,72.4336129366759,72.5372261594067,71.5170344279042,71.9394575667294,3227496.85017615,0.0,1.0
2019-09-06,91.14,91.58,90.74,91.11,2235986,72.6408393821374,72.9915302898414,72.3220294660428,72.6169286384303,2805415.87588141,0.0,1.0
2019-09-09,90.39,90.78,90.02,90.69,2271376,72.0430707894601,72.3539104576523,71.7481716170727,72.282178226531,2849818.50981895,0.0,1.0
2019-09-10,89.33,90.39,88.58,90.35,2188760,71.1982245118096,72.0430707894601,70.6004559191324,72.0111897978507,2746163.01376404,0.0,1.0
2019-09-11,89.93,90.08,88.64,89.0,1477542,71.6764393859514,71.7959931044869,70.6482774065466,70.9352063310317,1853821.88622003,0.0,1.0
2019-09-12,90.19,90.87,89.61,90.47,1695704,71.8836658314129,72.4256426887736,71.4213914530758,72.106832772679,2127542.35598775,0.0,1.0
2019-09-13,89.81,90.22,89.15,89.36,1801350,71.5807964111231,71.90757657512,71.0547600495671,71.2221352555167,2260092.81275419,0.0,1.0
2019-09-16,89.93,90.21,89.48,89.89,1249228,71.6764393859514,71.8996063272176,71.3177782303451,71.644558394342,1567364.0460162,0.0,1.0
2019-09-17,90.93,91.45,90.04,90.04,1244119,72.4734641761877,72.8879170671106,71.7641121128774,71.7641121128774,1560953.95681624,0.0,1.0
2019-09-18,91.48,91.64,90.69,91.27,1140751,72.9118278108177,73.0393517772555,72.282178226531,72.7444526048681,1431261.62946798,0.0,1.0
2019-09-19,91.88,91.98,91.41,91.77,1007014,73.2306377269122,73.3103402059359,72.8560360755012,73.1429649999862,1263466.34676373,0.0,1.0
2019-09-20,92.4,92.53,91.4,92.18,3586511,73.6450906178351,73.7487038405658,72.8480658275988,73.4697451639831,4499873.83571423,0.0,1.0
2019-09-23,92.75,93.32,92.49,93.27,1362132,73.9240492944178,74.3783534248525,73.7168228489564,74.3385021853407,1709020.8694715,0.0,1.0
2019-09-24,93.96,94.14,92.71,92.94,2059735,74.8884492906038,75.0319137528463,73.8921683028084,74.0754840045627,2584279.71781067,0.0,1.0
2019-09-25,93.99,94.09,93.35,93.65,1223062,74.9123600343109,74.9920625133345,74.4022641685596,74.6413716056305,1534534.45235671,0.0,1.0
2019-09-26,94.65,94.96,93.99,94.36,1255090,75.4383963958668,75.6854740808401,74.9123600343109,75.2072592066983,1574718.89880348,0.0,1.0
2019-09-27,94.62,94.83,93.92,94.65,1160810,75.4144856521597,75.5818608581094,74.8565682989943,75.4383963958668,1456428.97714114,0.0,1.0
2019-09-30,94.47,94.97,94.01,94.71,1503263,75.2949319336243,75.6934443287424,74.9283005301156,75.486217883281,1886093.15345674,0.0,1.0
2019-10-01,94.1,94.48,93.62,94.17,1223873,75.0000327612368,75.3029021815266,74.6174608619234,75.0558244965534,1535551.9865789,0.0,1.0
2019-10-02,92.67,94.25,92.58,93.87,1688406,73.8602873111989,75.1195864797723,73.7885550800777,74.8167170594825,2118385.80265415,0.0,1.0
2019-10-03,93.02,93.1,92.41,92.79,1794456,74.1392459877816,74.2030079710005,73.6530608657375,73.9559302860273,2251443.14453251,0.0,1.0
2019-10-04,94.14,94.23,92.83,93.31,1155216,75.0319137528463,75.1036459839676,73.9878112776367,74.3703831769502,1449410.37487365,0.0,1.0
2019-10-07,93.86,94.11,93.51,93.85,896127,74.8087468115801,75.0080030091392,74.5297881349974,74.8007765636778,1124340.18486967,0.0,1.0
2019-10-08,93.0,93.91,92.86,93.84,1504451,74.1233054919769,74.8485980510919,74.0117220213438,74.7928063157754,1887583.69680565,0.0,1.0
2019-10-09,93.36,93.74,92.97,93.14,866605,74.410234416462,74.7131038367518,74.0993947482698,74.23488896261,1087299.93171612,0.0,1.0
2019-10-10,93.05,93.49,92.54,93.29,1179960,74.1631567314887,74.5138476391927,73.7566740884682,74.3544426811454,1480455.83331248,0.0,1.0
2019-10-11,92.22,92.98,91.93,92.85,1322688,73.5016261555926,74.1073649961722,73.2704889664241,74.0037517734415,1659531.81908913,0.0,1.0
2019-10-14,91.25,92.34,91.22,92.34,1027005,72.7285121090634,73.5972691304209,72.7046013653563,73.5972691304209,1288548.37714082,0.0,1.0
2019-10-15,90.74,91.57,90.63,91.19,1542999,72.3220294660428,72.983560041939,72.2343567391168,72.6806906216492,1935948.56634574,0.0,1.0
2019-10-16,90.84,90.93,90.26,90.59,1295074,72.4017319450665,72.4734641761877,71.9394575667294,72.2024757475074,1624885.4688899,0.0,1.0
2019-10-17,91.3,91.52,90.81,90.85,1098699,72.7683633485752,72.9437088024272,72.3778212013594,72.4097021929688,1378500.40984829,0.0,1.0
2019-10-18,91.49,91.63,90.73,91.17,1135159,72.9197980587201,73.0313815293532,72.3140592181405,72.6647501258445,1424245.53653273,0.0,1.0
2019-10-21,92.68,92.74,91.5,91.65,2124014,73.8682575591013,73.9160790465155,72.9277683066224,73.0473220251579,2664928.40124866,0.0,1.0
2019-10-22,93.28,93.34,92.4,92.68,1248730,74.3464724332431,74.3942939206573,73.6450906178351,73.8682575591013,1566739.22228914,0.0,1.0
2019-10-23,93.7,94.07,93.05,93.36,1469481,74.6812228451423,74.9761220175298,74.1631567314887,74.410234416462,1843708.02263793,0.0,1.0
2019-10-24,94.29,94.42,93.51,93.89,1038819,75.1514674713817,75.2550806941125,74.5297881349974,74.8326575552872,1303371.00266605,0.0,1.0
2019-10-25,93.32,94.93,92.9,94.86,1299519,74.3783534248525,75.661563337133,74.0436030129533,75.6057716018164,1630462.45978711,0.0,1.0
2019-10-28,91.09,93.22,91.08,92.92,1778626,72.6009881426256,74.2986509458289,72.5930178947232,74.059543508758,2231581.77987494,0.0,1.0
2019-10-29,91.42,91.53,90.66,90.93,1307402,72.8640063234035,72.9516790503295,72.2582674828239,72.4734641761877,1640352.9928001,0.0,1.0
2019-10-30,91.66,92.04,90.96,91.48,1207762,73.0552922730602,73.3581616933501,72.4973749198948,72.9118278108177,1515338.06074201,0.0,1.0
2019-10-31,92.22,92.29,91.37,91.73,2296772,73.5016261555926,73.5574178909091,72.8241550838917,73.1110840083768,2881682.01056711,0.0,1.0
2019-11-01,91.12,92.41,90.95,92.24,1606955,72.6248988863326,73.6530608657375,72.4894046719925,73.5175666513973,2016191.99262742,0.0,1.0
2019-11-04,89.92,91.06,89.57,90.82,2359827,71.6684691380491,72.5770773989185,71.3895104614664,72.3857914492617,2960794.98267592,0.0,1.0
2019-11-05,88.32,89.29,87.52,89.1,2829155,70.393229473671,71.1663435202002,69.7556096414819,71.0149088100553,3549644.92278989,0.0,1.0
2019-11-06,88.62,89.18,88.08,88.64,1824089,70.6323369107419,71.0786707932742,70.2019435240143,70.6482774065466,2288622.66562521,0.0,1.0
2019-11-07,87.22,88.15,86.59,87.92,2322516,69.516502204411,70.2577352593308,69.0143765865622,70.0744195575764,2913982.13512455,0.0,1.0
2019-11-08,87.92,87.92,86.93,87.2,1400181,70.0744195575764,70.0744195575764,69.2853650152425,69.5005617086063,1756759.66061841,0.0,1.0
2019-11-11,87.5,88.0,87.34,87.91,1211392,69.7396691456772,70.1381815407954,69.6121451792394,70.0664493096741,1519892.49875256,0.0,1.0
2019-11-12,86.42,87.12,86.1,86.93,1425341,69.4686807169968,70.0313754231054,69.2114488513472,69.8786440028759,1773143.92541591,0.74,1.0
2019-11-13,87.5,87.79,86.76,86.94,1996613,70.3368382635643,70.5699546418092,69.7419895742496,69.8866824986775,2483814.19769474,0.0,1.0
2019-11-14,87.24,87.45,86.45,86.5,1698017,70.127837372724,70.2966457845565,69.4927962044015,69.5329886834092,2112356.64223715,0.0,1.0
2019-11-15,87.73,87.74,87.16,87.3,1127080,70.5217236669999,70.5297621628015,70.0635294063116,70.1760683475333,1402103.11459346,0.0,1.0
2019-11-18,87.47,88.66,87.29,87.99,1137145,70.3127227761596,71.2693037765441,70.1680298517317,70.7307245578402,1414624.11385561,0.0,1.0
2019-11-19,86.88,87.25,86.3,87.2,1860673,69.8384515238681,70.1358758685255,69.3722187673782,70.0956833895178,2314702.95679097,0.0,1.0
2019-11-20,87.31,87.5,86.55,87.19,1377819,70.1841068433348,70.3368382635643,69.573181162417,70.0876448937162,1714025.89988825,0.0,1.0
2019-11-21,86.82,87.03,86.32,86.5,1441624,69.7902205490588,69.9590289608914,69.3882957589813,69.5329886834092,1793400.20271204,0.0,1.0
2019-11-22,86.19,86.95,85.69,86.67,1874721,69.2837953135612,69.894720994479,68.8818705234837,69.6696431120356,2332178.86316301,0.0,1.0
2019-11-25,86.04,86.4,85.67,86.1,1110682,69.1632178765379,69.4526037253937,68.8657935318806,69.2114488513472,1381703.77570616,0.0,1.0
2019-11-26,86.44,86.5,85.86,86.09,2093408,69.4847577085999,69.5329886834092,69.01852495211,69.2034103555457,2604228.51697738,0.0,1.0
2019-11-27,86.73,86.88,86.3,86.46,1007656,69.7178740868449,69.8384515238681,69.3722187673782,69.500834700203,1253538.00620966,0.0,1.0
2019-11-29,86.89,87.78,86.63,87.09,747271,69.8464900196697,70.5619161460077,69.6374891288294,70.0072599357007,929615.463450128,0.0,1.0
2019-12-02,85.55,86.64,85.47,86.5,1329285,68.769331582262,69.6455276246309,68.7050236158496,69.5329886834092,1653648.93235828,0.0,1.0
2019-12-03,86.29,86.49,85.6,85.9,1618345,69.3641802715767,69.5249501876077,68.8095240612697,69.0506789353162,2013243.57187312,0.0,1.0
2019-12-04,86.78,86.92,85.94,85.94,1356761,69.7580665658527,69.8706055070744,69.0828329185224,69.0828329185224,1687829.45652388,0.0,1.0
2019-12-05,86.69,86.76,86.25,86.6,1072948,69.6857201036387,69.7419895742496,69.3320262883705,69.6133736414247,1334762.157608,0.0,1.0
2019-12-06,86.79,87.19,86.47,86.54,1007784,69.7661050616542,70.0876448937162,69.5088731960046,69.5651426666155,1253697.23998071,0.0,1.0
2019-12-09,86.56,86.82,86.32,86.8,1458649,69.5812196582185,69.7902205490588,69.3882957589813,69.7741435574557,1814579.53827469,0.0,1.0
2019-12-10,86.8,87.19,86.43,86.65,1517504,69.7741435574557,70.0876448937162,69.4767192127984,69.6535661204325,1887795.9726089,0.0,1.0
2019-12-11,87.59,87.65,86.82,87.0,1577521,70.4091847257782,70.4574157005875,69.7902205490588,69.9349134734868,1962457.95102086,0.0,1.0
2019-12-12,87.52,87.86,87.02,87.42,1838133,70.3529152551674,70.6262241124201,69.9509904650899,70.2725302971519,2286662.88492123,0.0,1.0
2019-12-13,87.83,88.1,86.92,87.21,2174842,70.6021086250154,70.8191480116573,69.8706055070744,70.1037218853193,2705533.53972094,0.0,1.0
2019-12-16,88.23,88.36,87.49,88.05,2829931,70.9236484570774,71.0281489024976,70.3287997677627,70.7789555326495,3520473.31971518,0.0,1.0
2019-12-17,88.53,89.41,88.19,88.32,1681038,71.1648033311239,71.8721909616604,70.8914944738712,70.9959949192914,2091234.53131097,0.0,1.0
2019-12-18,89.0,89.23,88.46,88.94,1810234,71.5426126337968,71.7274980372325,71.1085338605131,71.4943816589875,2251956.14290288,0.0,1.0
2019-12-19,89.7,89.75,88.94,89.07,2234314,72.1053073399053,72.1454998189131,71.4943816589875,71.5988821044076,2779517.53059213,0.0,1.0
2019-12-20,90.63,91.14,89.78,90.14,3551185,72.8528874494495,73.2628507353285,72.1696153063177,72.4590011551735,4417723.27518684,0.0,1.0
2019-12-23,89.78,91.1,89.42,90.84,1345749,72.1696153063177,73.2306967521223,71.8802294574619,73.021695861282,1674130.37615878,0.0,1.0
2019-12-24,89.67,89.82,89.24,89.75,350715,72.0811918525007,72.2017692895239,71.735536533034,72.1454998189131,436294.312590628,0.0,1.0
2019-12-26,89.65,89.82,89.16,89.74,717516,72.0651148608976,72.2017692895239,71.6712285666216,72.1374613231115,892599.831751643,0.0,1.0
2019-12-27,89.94,89.99,89.51,89.66,836590,72.2982312391425,72.3384237181503,71.9525759196759,72.0731533566991,1040729.53529274,0.0,1.0
2019-12-30,90.19,90.19,89.55,89.7,1264112,72.4991936341813,72.4991936341813,71.9847299028821,72.1053073399053,1572572.81860646,0.0,1.0
2019-12-31,90.47,90.49,89.82,90.19,1153574,72.7242715166247,72.7403485082278,72.2017692895239,72.4991936341813,1435062.01717184,0.0,1.0
2020-01-02,88.86,90.65,88.47,90.55,1335080,71.4300736925751,72.8689644410526,71.1165723563146,72.7885794830371,1660857.99253952,0.0,1.0
2020-01-03,88.63,89.23,88.46,88.56,1379633,71.2451882891394,71.7274980372325,71.1085338605131,71.1889188185286,1716282.54098726,0.0,1.0
2020-01-06,88.34,89.06,88.1,88.67,1393879,71.0120719108945,71.5908436086061,70.8191480116573,71.2773422723456,1734004.76209889,0.0,1.0
2020-01-07,87.67,88.58,87.18,88.0,1898390,70.4734926921906,71.2049958101317,70.0796063979147,70.7387630536418,2361623.4266539,0.0,1.0
2020-01-08,86.97,87.38,86.69,87.08,2254984,69.9107979860821,70.2403763139457,69.6857201036387,69.9992214398992,2805231.29658802,0.0,1.0
2020-01-09,86.88,87.25,86.71,86.82,1523204,69.8384515238681,70.1358758685255,69.7017970952418,69.7902205490588,1894886.85147569,0.0,1.0
2020-01-10,87.49,87.75,87.07,87.1,1453411,70.3287997677627,70.537800658603,69.9911829440976,70.0152984315023,1808063.39380026,0.0,1.0
2020-01-13,87.79,88.19,87.29,87.47,1351795,70.5699546418092,70.8914944738712,70.1680298517317,70.3127227761596,1681651.68381292,0.0,1.0
2020-01-14,87.78,88.06,87.13,87.83,2134494,70.5619161460077,70.7869940284511,70.0394139189069,70.6021086250154,2655340.06945474,0.0,1.0
2020-01-15,88.96,89.2,87.95,88.06,1944206,71.5104586505906,71.7033825498278,70.698570574634,70.7869940284511,2418619.16457687,0.0,1.0
2020-01-16,89.17,89.32,88.96,89.08,1707107,71.6792670624232,71.7998444994464,71.5104586505906,71.6069206002092,2123664.72800892,0.0,1.0
2020-01-17,90.24,90.42,88.93,89.17,2538383,72.539386113189,72.6840790376169,71.4863431631859,71.6792670624232,3157783.57377568,0.0,1.0
2020-01-21,90.83,90.87,89.88,90.37,2140873,73.0136573654805,73.0458113486867,72.2500002643332,72.6438865586092,2663275.63371637,0.0,1.0
2020-01-22,91.16,91.6,91.01,91.2,1581737,73.2789277269316,73.6326215421998,73.1583502899084,73.3110817101378,1967702.71335461,0.0,1.0
2020-01-23,92.77,92.79,91.2,91.2,1741760,74.5731255509812,74.5892025425843,73.3110817101378,73.3110817101378,2166773.53947751,0.0,1.0
2020-01-24,93.61,93.72,92.52,92.56,1455865,75.2483591983114,75.3367826521285,74.3721631559425,74.4043171391487,1811116.20375449,0.0,1.0
2020-01-27,93.41,94.16,93.13,93.71,1999367,75.0875892822804,75.6904764673967,74.862511399837,75.3287441563269,2487240.21179986,0.0,1.0
2020-01-28,94.18,94.68,93.47,93.47,1496505,75.7065534589998,76.1084782490773,75.1358202570897,75.1358202570897,1861672.92606087,0.0,1.0
2020-01-29,94.44,94.62,93.55,94.07,1640792,75.9155543498401,76.060247274268,75.2001282235021,75.6181300051827,2041167.95045608,0.0,1.0
2020-01-30,94.74,94.93,93.91,94.5,1429230,76.1567092238866,76.3094406441161,75.4895140723579,75.9637853246494,1777981.8952252,0.0,1.0
2020-01-31,94.0,95.1,93.55,94.64,3781529,75.5618605345719,76.4460950727424,75.2001282235021,76.0763242658711,4704274.39829071,0.0,1.0
2020-02-03,93.85,94.32,93.34,94.16,1434353,75.4412830975486,75.8190924002215,75.0313198116696,75.6904764673967,1784354.97810845,0.0,1.0
2020-02-04,92.54,94.06,92.5,93.73,1631844,74.3882401475456,75.6100915093812,74.3560861643394,75.34482114793,2030036.51464905,0.0,1.0
2020-02-05,93.4,93.49,92.18,92.4,1270831,75.0795507864789,75.1518972486928,74.0988542986898,74.2757012063239,1580931.34757242,0.0,1.0
2020-02-06,93.47,93.96,93.23,93.57,1212741,75.1358202570897,75.5297065513657,74.9428963578525,75.2162052151052,1508666.58382297,0.0,1.0
2020-02-07,92.78,93.96,92.78,93.78,1098316,74.5811640467828,75.5297065513657,74.5811640467828,75.3850136269378,1366320.30060673,0.0,1.0
2020-02-10,93.08,93.09,92.29,92.81,1029868,74.8223189208293,74.8303574166308,74.1872777525068,74.6052795341874,1281170.0415411,0.0,1.0
2020-02-11,93.18,93.62,93.01,93.29,1141743,74.9027038788448,75.256397694113,74.7660494502184,74.9911273326618,1420344.08947482,0.0,1.0
2020-02-12,92.87,93.15,92.45,92.79,1552209,74.6535105089967,74.8785883914401,74.3158936853316,74.5892025425843,1930969.47279696,0.0,1.0
2020-02-13,93.64,93.74,92.23,92.8,1244306,75.2724746857161,75.3528596437316,74.1390467776975,74.5972410383859,1547933.88056512,0.0,1.0
2020-02-14,94.3,94.48,93.75,93.92,1244395,75.8030154086184,75.9477083330463,75.3608981395331,75.4975525681595,1548044.59779655,0.0,1.0
2020-02-18,94.35,94.58,93.63,93.72,2172713,76.4581528164447,76.6445372907191,75.8746883752382,75.947621430389,2681146.0125402,0.765,1.0
2020-02-19,93.88,94.58,93.74,94.27,1029906,76.0772801951016,76.6445372907191,75.9638287759781,76.3933234340885,1270912.61717089,0.0,1.0
2020-02-20,94.58,94.65,93.63,93.87,1318998,76.6445372907191,76.7012630002808,75.8746883752382,76.069176522307,1627654.5628661,0.0,1.0
2020-02-21,90.18,91.68,89.27,91.21,3976881,73.0789212611233,74.2944721803037,72.3414870368206,73.9135995589605,4907504.41291458,0.0,1.0
2020-02-24,88.89,90.13,88.6,89.46,2393392,72.0335474706282,73.0384028971507,71.7985409595867,72.4954568199168,2953465.74409304,0.0,1.0
2020-02-25,88.25,89.4,88.02,89.2,2328693,71.5149124117779,72.4468347831496,71.3285279375036,72.2847613272588,2873626.63701109,0.0,1.0
2020-02-26,87.69,89.15,87.67,88.43,2455175,71.0611067352839,72.2442429632862,71.0448993896949,71.6607785220796,3029706.48278829,0.0,1.0
2020-02-27,83.19,87.89,83.17,87.35,2751140,67.4144539777429,71.2231801911746,67.3982466321538,70.7855818602697,3394929.76796284,0.0,1.0
2020-02-28,78.82,81.28,77.8,81.26,5357370,63.8731489665307,65.8666524739865,63.0465743414881,65.8504451283975,6611039.38403392,0.0,1.0
2020-03-02,84.53,84.82,79.28,79.59,3615352,68.5003461322106,68.7353526432522,64.2459179150794,64.49713177171,4461374.60342403,0.0,1.0
2020-03-03,83.84,86.43,83.57,84.39,3129698,67.9411927093877,70.0400439631724,67.7223935439352,68.3868947130871,3862073.50586802,0.0,1.0
2020-03-04,88.01,88.34,84.81,84.81,2415076,71.3204242647091,71.5878454669288,68.7272489704577,68.7272489704577,2980223.98143774,0.0,1.0
2020-03-05,87.58,88.08,86.07,86.65,2282936,70.971966334544,71.3771499742708,69.7483117425691,70.2183247646522,2817162.11634232,0.0,1.0
2020-03-06,87.9,88.5,85.16,85.29,4705366,71.2312838639692,71.7175042316413,69.0108775182664,69.1162252645954,5806460.99528204,0.0,1.0
2020-03-09,88.66,89.93,83.52,85.55,5397983,71.8471629963539,72.87632944126,67.6818751799625,69.3269207572533,6661156.16568308,0.0,1.0
2020-03-10,89.4,91.53,87.4,89.41,4040365,72.4468347831496,74.1729170883857,70.8261002242424,72.4549384559441,4985844.1998354,0.0,1.0
2020-03-11,86.5,88.0,84.69,87.57,4159707,70.0967696727342,71.3123205919145,68.6300048969232,70.9638626617495,5133113.22590031,0.0,1.0
2020-03-12,83.79,86.01,78.43,80.63,6068568,67.900674345415,69.6996897058019,63.5571057275438,65.3399137423417,7488663.66382907,0.0,1.0
2020-03-13,88.07,89.16,84.02,86.34,5699258,71.3690463014763,72.2523466360807,68.0870588196893,69.9671109080216,7032932.03526551,0.0,1.0
2020-03-16,79.55,86.64,78.82,82.65,5034326,64.4647170805318,70.2102210918577,63.8731489665307,66.9768556468379,6212400.38639593,0.0,1.0
2020-03-17,93.88,94.63,81.42,81.42,5429164,76.0772801951016,76.6850556546917,65.98010389311,65.98010389311,6699633.78045181,0.0,1.0
2020-03-18,92.2,93.88,86.43,88.91,4116929,74.7158631656196,76.0772801951016,70.0400439631724,72.0497548162173,5080324.81614512,0.0,1.0
2020-03-19,80.09,92.56,79.56,92.56,5078850,64.9023154114368,75.0075953862228,64.4728207533264,75.0075953862228,6267343.37475303,0.0,1.0
2020-03-20,72.59,81.5,71.07,81.24,4900842,58.824560815535,66.0449332754663,57.5928025507655,65.8342377828084,6047680.01406054,0.0,1.0
2020-03-23,65.35,72.69,62.03,72.5,5017892,52.9575017122911,58.9055975434803,50.2670823445052,58.7516277603841,6192120.69295731,0.0,1.0
2020-03-24,70.51,71.21,64.58,67.5,3371608,57.1389968742715,57.706253969889,52.3335189071118,54.6997913631163,4160592.4689771,0.0,1.0
2020-03-25,70.93,74.46,67.8,69.35,3122064,57.479351131642,60.3399476281131,54.9429015469523,56.1989708301054,3852653.08602439,0.0,1.0
2020-03-26,75.92,76.73,70.2,70.62,2771015,61.5230838561154,62.1794813524728,56.8877830176409,57.2281372750114,3419455.68417876,0.0,1.0
2020-03-27,77.9,79.72,74.01,74.26,2291454,63.1276110694334,64.6024795180389,59.975282352359,60.1778741722224,2827673.39957891,0.0,1.0
2020-03-30,80.73,81.09,78.04,79.72,2557246,65.4209504702871,65.7126826908903,63.2410624885569,64.6024795180389,3155662.9504147,0.0,1.0
2020-03-31,78.0,80.0,77.34,79.75,3389315,63.2086477973788,64.8293823562859,62.6738053929394,64.6267905364226,4182443.05506189,0.0,1.0
2020-04-01,77.61,78.44,75.25,75.71,6352538,62.8926045583919,63.5652094003384,60.9801377788815,61.3529067274301,7839085.01868866,0.0,1.0
2020-04-02,78.93,79.63,76.0,76.0,3021824,63.9622893672706,64.5295464628881,61.5879132384716,61.5879132384716,3728956.08771075,0.0,1.0
2020-04-03,77.9,78.93,76.99,78.22,3904532,63.1276110694334,63.9622893672706,62.3901768451307,63.3869285988586,4818225.14185519,0.0,1.0
2020-04-06,81.05,83.0,79.57,80.71,2608074,65.6802679997122,67.2604841946467,64.4809244261209,65.404743124698,3218385.12749257,0.0,1.0
2020-04-07,79.92,83.22,79.65,82.94,2173313,64.7645529739297,67.4387649961265,64.5457538084772,67.2118621578795,2681886.41755804,0.0,1.0
2020-04-08,83.83,84.74,79.52,80.56,1974693,67.9330890365931,68.6705232608959,64.4404060621482,65.28318803278,2436787.67648605,0.0,1.0
2020-04-09,87.94,89.37,83.86,83.89,2111902,71.2636985551473,72.4225237647659,67.9574000549767,67.9817110733604,2606104.72997385,0.0,1.0
2020-04-13,84.84,87.15,84.07,86.18,1095371,68.7515599888413,70.623508404379,68.127577183662,69.8374521433091,1351696.97465895,0.0,1.0
2020-04-14,89.3,89.49,86.08,87.01,1813979,72.3657980552042,72.5197678383004,69.7564154153637,70.5100569852555,2238465.25642441,0.0,1.0
2020-04-15,86.97,88.08,86.1,87.99,1425709,70.4776422940774,71.3771499742708,69.7726227609527,71.30421691912,1759336.82929714,0.0,1.0
2020-04-16,88.41,89.31,87.36,87.68,1593090,71.6445711764905,72.3739017279987,70.7936855330643,71.0530030624894,1965886.38311533,0.0,1.0
2020-04-17,89.56,90.0,87.65,89.53,1211886,72.5764935478621,72.9330551508217,71.0286920441058,72.5521825294785,1495477.45908148,0.0,1.0
2020-04-20,85.47,89.43,85.33,88.96,1550980,69.262091374897,72.4711458015332,69.1486399557735,72.09027318019,1913922.29094666,0.0,1.0
2020-04-21,83.49,85.0,82.71,84.47,2118099,67.6575641615789,68.8812187535538,67.0254776836051,68.4517240954434,2613751.87979976,0.0,1.0
2020-04-22,84.12,85.05,83.54,84.73,1497236,68.1680955476347,68.9217371175265,67.6980825255516,68.6624195881014,1847601.74548209,0.0,1.0
2020-04-23,81.78,84.79,81.56,84.12,1868120,66.2718361137133,68.7110416248686,66.0935553122335,68.1680955476347,2305275.70320912,0.0,1.0
2020-04-24,82.64,82.85,80.91,82.19,1748649,66.9687519740434,67.1389291027286,65.5668165805887,66.6040866982893,2157847.49006537,0.0,1.0
2020-04-27,82.67,83.45,82.52,82.86,1517008,66.993062992427,67.6251494704008,66.871507900509,67.1470327755232,1872000.55883662,0.0,1.0
2020-04-28,83.1,85.03,82.71,83.88,1687128,67.341520922592,68.9055297719374,67.0254776836051,67.9736074005658,2081930.06156125,0.0,1.0
2020-04-29,81.28,85.95,81.1,85.95,2020413,65.8666524739865,69.6510676690347,65.7207863636849,69.6510676690347,2493206.53884539,0.0,1.0
2020-04-30,78.8,80.82,78.22,80.69,3129041,63.8569416209417,65.4938835254379,63.3869285988586,65.3885357791089,3861262.76237349,0.0,1.0
2020-05-01,77.25,78.44,76.64,78.35,1785972,62.6008723377886,63.5652094003384,62.1065482973219,63.4922763451875,2203904.38420005,0.0,1.0
2020-05-04,77.06,77.37,75.77,76.82,1755986,62.4469025546924,62.6981164113231,61.4015287641973,62.2524144076236,2166901.40942518,0.0,1.0
2020-05-05,77.54,78.57,76.71,77.17,1627107,62.8358788488302,63.6705571466673,62.1632740068837,62.5360429554323,2007863.64560172,0.0,1.0
2020-05-06,74.38,78.0,74.2,77.54,2273140,60.2751182457569,63.2086477973788,60.1292521354552,62.8358788488302,2805073.77041773,0.0,1.0
2020-05-07,74.07,75.66,73.91,75.04,2339738,60.0239043891263,61.3123883634574,59.8942456244137,60.8099606501962,2887256.25938114,0.0,1.0
2020-05-08,74.18,74.94,72.88,74.9,2324494,60.1130447898662,60.7289239222509,59.0595673265765,60.6965092310727,2868445.03589458,0.0,1.0
2020-05-11,72.64,74.14,72.21,73.78,2292951,58.8650791795076,60.080630098688,58.5166212493426,59.7888978780847,2829520.71009842,0.0,1.0
2020-05-12,71.59,72.15,70.76,71.88,2523981,58.6341245048634,59.092779480736,57.9543323084807,58.871642260226,3081683.25724745,0.765,1.0
2020-05-13,71.46,71.55,69.85,71.24,2130190,58.5276510283215,58.6013634351582,57.2090179726876,58.347465144943,2600879.6650038,0.0,1.0
2020-05-14,71.64,72.18,69.25,70.87,2131712,58.6750758419949,59.1173502830149,56.7176019271098,58.04442525017,2602737.96818339,0.0,1.0
2020-05-15,70.36,71.24,69.16,71.17,3950367,57.6267216114288,58.347465144943,56.6438895202731,58.2901332729589,4823245.43801354,0.0,1.0
2020-05-18,73.11,73.78,71.42,72.01,2247906,59.8790451536606,60.4277930712225,58.4948899586163,58.9781157367679,2744606.35165878,0.0,1.0
2020-05-19,70.88,73.09,70.86,72.62,1809133,58.0526155175963,59.862664618808,58.0362349827437,59.477722049772,2208881.47582484,0.0,1.0
2020-05-20,70.74,72.37,70.39,71.33,1714158,57.9379517736281,59.2729653641146,57.6512924137077,58.4211775517796,2092920.6713033,0.0,1.0
2020-05-21,69.92,71.16,69.68,70.44,1317867,57.2663498446717,58.2819430055326,57.0697834264406,57.6922437508392,1609064.67567661,0.0,1.0
2020-05-22,70.18,70.31,69.45,69.86,1397037,57.4792967977554,57.5857702742973,56.8814072756357,57.2172082401139,1705728.1860106,0.0,1.0
2020-05-26,71.19,72.34,70.82,71.01,2232130,58.3065138078115,59.2483945618357,58.0034739130385,58.1590889941381,2725344.46535047,0.0,1.0
2020-05-27,71.25,72.55,70.56,72.08,1615751,58.3556554123693,59.4203901777879,57.7905269599547,59.035447608752,1972769.52741753,0.0,1.0
2020-05-28,73.15,73.28,72.07,72.27,1567420,59.9118062233658,60.0182796999076,59.0272573413257,59.1910626898516,1913759.24425532,0.0,1.0
2020-05-29,75.06,75.21,72.45,72.86,3220692,61.4761473017886,61.599001313183,59.338487503525,59.6742884680032,3932340.46260681,0.0,1.0
2020-06-01,75.07,75.71,73.93,74.97,1612120,61.4843375692149,62.0085146844979,60.550647082617,61.4024348949519,1968336.21674401,0.0,1.0
2020-06-02,74.82,75.52,73.99,75.43,1418068,61.2795808835574,61.8528996033983,60.5997886871748,61.7791871965616,1731406.22423005,0.0,1.0
2020-06-03,75.67,76.29,75.0,75.2,1512444,61.9757536147927,62.4835501952232,61.4270056972308,61.5908110457568,1846635.67290101,0.0,1.0
2020-06-04,74.83,75.61,73.85,75.23,1676085,61.2877711509837,61.9266120102349,60.4851249432066,61.6153818480356,2046435.00970237,0.0,1.0
2020-06-05,75.33,76.21,74.96,75.3,1916789,61.6972845222986,62.4180280558128,61.3942446275256,61.6727137200197,2340325.29126649,0.0,1.0
2020-06-08,77.71,77.77,75.1,75.4,1914295,63.6465681697574,63.6957097743152,61.5089083714938,61.7546163942827,2337280.21365157,0.0,1.0
2020-06-09,76.7,77.34,75.87,77.25,1867932,62.8193511597014,63.3435282749844,62.1395589633187,63.2698158681477,2280672.78243249,0.0,1.0
2020-06-10,76.95,77.67,76.5,76.5,1779022,63.0241078453588,63.6138071000522,62.6555458111754,62.6555458111754,2172117.1085182,0.0,1.0
2020-06-11,74.67,75.99,73.81,75.77,2174501,61.156726872163,62.2378421724342,60.4523638735014,62.0576562890557,2654981.68352608,0.0,1.0
2020-06-12,75.38,76.4,74.27,76.07,2456717,61.7382358594301,62.5736431369125,60.8291161751111,62.3033643118446,2999556.51278484,0.0,1.0
2020-06-15,75.6,76.8,73.85,74.37,2742488,61.9184217428086,62.9012538339643,60.4851249432066,60.9110188493741,3348471.85965427,0.0,1.0
2020-06-16,76.37,78.17,75.94,77.02,1880298,62.5490723346336,64.0233204713671,62.1968908353028,63.0814397173429,2295771.19052634,0.0,1.0
2020-06-17,75.29,76.68,74.81,76.62,1933933,61.6645234525934,62.8029706248488,61.2713906161312,62.753829020291,2361257.452706,0.0,1.0
2020-06-18,74.87,75.97,74.51,74.98,1406556,61.3205322206889,62.2214616375817,61.0256825933422,61.4106251623782,1717350.51713184,0.0,1.0
2020-06-19,71.44,75.92,71.44,75.92,4629721,58.5112704934689,62.1805103004502,58.5112704934689,62.1805103004502,5652710.41716516,0.0,1.0
2020-06-22,71.42,72.68,70.86,71.44,2184277,58.4948899586163,59.5268636543298,58.0362349827437,58.5112704934689,2666917.80171511,0.0,1.0
2020-06-23,70.94,72.32,70.7,72.12,1395154,58.101757122154,59.2320140269831,57.9051907039229,59.0682086784571,1703429.11578249,0.0,1.0
2020-06-24,71.53,72.01,69.91,70.32,2436903,58.5849829003056,58.9781157367679,57.2581595772454,57.5939605417236,2975364.38453225,0.0,1.0
2020-06-25,70.62,71.38,69.81,71.26,2435554,57.8396685645125,58.4621288889111,57.1762569029824,58.3638456797956,2973717.30766676,0.0,1.0
2020-06-26,71.28,71.98,70.46,70.64,3422576,58.3802262146482,58.953544934489,57.7086242856918,57.8560490993651,4178833.02443915,0.0,1.0
2020-06-29,72.7,72.7,70.69,71.76,1594235,59.5432441891824,59.5432441891824,57.8970004364966,58.7733590511104,1946499.32294177,0.0,1.0
2020-06-30,71.93,72.98,71.01,72.61,2206182,58.9125935973575,59.7725716771187,58.1590889941381,59.4695317823457,2693662.96015727,0.0,1.0
2020-07-01,73.1,73.42,71.82,71.93,1693076,59.8708548862343,60.1329434438758,58.8225006556682,58.9125935973575,2067180.36405483,0.0,1.0
2020-07-02,73.81,74.36,73.01,73.1,1430399,60.4523638735014,60.9028285819478,59.7971424793976,59.8708548862343,1746461.89867653,0.0,1.0
2020-07-06,73.1,75.12,72.5,74.47,1520813,59.8708548862343,61.5252889063464,59.3794388406564,60.992921523637,1856853.89846606,0.0,1.0
2020-07-07,72.5,72.76,72.12,72.21,1775790,59.3794388406564,59.5923857937402,59.0682086784571,59.1419210852938,2168170.96142461,0.0,1.0
2020-07-08,72.43,72.88,71.84,72.67,1455094,59.3221069686724,59.6906690028557,58.8388811905208,59.5186733869035,1776613.53929416,0.0,1.0
2020-07-09,71.71,72.1,70.01,71.99,1697330,58.7324077139789,59.0518281436045,57.3400622515084,58.9617352019153,2072374.33365141,0.0,1.0
2020-07-10,72.48,72.7,71.46,71.71,1746159,59.3630583058039,59.5432441891824,58.5276510283215,58.7324077139789,2131992.65556751,0.0,1.0
2020-07-13,72.16,72.78,71.69,72.49,1868316,59.1009697481623,59.6087663285928,58.7160271791263,59.3712485732301,2281141.63159213,0.0,1.0
2020-07-14,72.17,73.26,71.61,72.19,2126958,59.1091600155886,60.0018991650551,58.650505039716,59.1255405504412,2596933.51791021,0.0,1.0
2020-07-15,71.51,72.9,71.38,72.31,2357454,58.568602365453,59.7070495377084,58.4621288889111,59.2238237595568,2878360.22598072,0.0,1.0
2020-07-16,71.84,72.29,71.46,71.68,1158004,58.8388811905208,59.2074432247042,58.5276510283215,58.7078369117001,1413878.1308677,0.0,1.0
2020-07-17,74.07,74.12,72.03,72.03,1742335,60.6653108265851,60.7062621637166,58.9944962716205,58.9944962716205,2127323.69935283,0.0,1.0
2020-07-20,73.26,73.85,72.88,73.62,1455043,60.0018991650551,60.4851249432066,59.6906690028557,60.2967487924018,1776551.27026515,0.0,1.0
2020-07-21,74.28,74.98,72.89,73.02,2174713,60.8373064425374,61.4106251623782,59.698859270282,59.8053327468239,2655240.52733296,0.0,1.0
2020-07-22,75.76,76.18,73.55,74.03,1714747,62.0494660216294,62.3934572535339,60.2394169204177,60.63254975688,2093639.81754034,0.0,1.0
2020-07-23,76.25,76.77,75.535,75.77,1575068,62.450789125518,62.8766830316855,61.8651850045377,62.0576562890557,1923097.15668471,0.0,1.0
2020-07-24,75.58,77.65,75.2601,76.62,1619232,61.9020412079561,63.5974265651996,61.6400345529888,62.753829020291,1977019.69388807,0.0,1.0
2020-07-27,74.76,75.39,74.09,75.38,1731902,61.2304392789997,61.7464261268564,60.6816913614377,61.7382358594301,2114585.40955474,0.0,1.0
2020-07-28,76.36,76.67,74.43,74.43,1520606,62.5408820672073,62.7947803574225,60.9601604539319,60.9601604539319,1856601.15946594,0.0,1.0
2020-07-29,76.7,76.9,75.5,76.28,1515696,62.8193511597014,62.9831565082273,61.8365190685457,62.4753599277969,1850606.23922166,0.0,1.0
2020-07-30,76.94,77.14,75.87,76.11,2133046,63.0159175779325,63.1797229264585,62.1395589633187,62.3361253815498,2604366.73062858,0.0,1.0
2020-07-31,76.83,77.11,75.85,76.56,4369318,62.9258246362432,63.1551521241796,62.1231784284661,62.7046874157332,5334768.41790407,0.0,1.0
2020-08-03,75.91,76.65,75.24,76.55,1645780,62.1723200330239,62.7783998225699,61.6235721154619,62.6964971483069,2009433.77589321,0.0,1.0
2020-08-04,75.9,76.69,75.66,75.75,1873672,62.1641297655976,62.8111608922751,61.9675633473664,62.0412757542031,2287681.10059994,0.0,1.0
2020-08-05,73.66,75.95,73.5,75.59,2158513,60.3295098621069,62.2050811027291,60.1984655832862,61.9102314753824,2635460.95341089,0.0,1.0
2020-08-06,73.92,74.12,73.15,73.89,1580033,60.5424568151907,60.7062621637166,59.9118062233658,60.5178860129118,1929159.22980342,0.0,1.0
2020-08-07,75.11,75.8,73.22,73.25,1634010,61.5170986389201,62.0822270913346,59.9691380953499,59.9937088976287,1995063.06076587,0.0,1.0
2020-08-10,75.38,76.34,75.2,75.94,1505830,61.7382358594301,62.5245015323547,61.5908110457568,62.1968908353028,1838560.23451085,0.0,1.0
2020-08-11,73.26,75.41,73.12,75.0,1970822,60.0018991650551,61.762806661709,59.8872354210869,61.4270056972308,2406297.49606472,0.0,1.0
2020-08-12,74.26,74.89,73.44,73.51,1370207,60.8209259076848,61.3369127555415,60.1493239787284,60.2066558507125,1672969.79290385,0.0,1.0
2020-08-13,73.77,74.03,72.99,73.85,1566376,60.4196028037962,60.63254975688,59.780761944545,60.4851249432066,1912484.56060257,0.0,1.0
2020-08-14,73.53,74.09,72.79,73.35,1641648,60.2230363855651,60.6816913614377,59.6169565960191,60.0756115718917,2004388.76358172,0.0,1.0
2020-08-17,74.41,75.015,73.4,73.81,2466992,60.9437799190793,61.4392910983703,60.1165629090232,60.4523638735014,3012101.89068911,0.0,1.0
2020-08-18,73.35,73.95,73.115,73.65,1548819,60.7021670300035,61.1987082736027,60.5076883762605,60.9504376518031,1871529.12669242,0.765,1.0
2020-08-19,73.44,73.89,72.9,73.35,1742309,60.7766482165434,61.1490541492428,60.3297610973041,60.7021670300035,2105334.47820458,0.0,1.0
2020-08-20,72.4,73.72,72.32,73.1,2444139,59.9159767276381,61.0083674635563,59.8497712284915,60.4952748451705,2953396.96128785,0.0,1.0
2020-08-21,72.2,72.7,71.18,72.67,3823731,59.7504629797717,60.1642473494377,58.906342865653,60.1394202872577,4620439.14694793,0.0,1.0
2020-08-24,74.32,74.33,71.845,72.32,2326534,61.5049087071555,61.5131843945489,59.4566760773088,59.8497712284915,2811287.92017675,0.0,1.0
2020-08-25,73.01,74.48,72.69,74.36,2057120,60.4207936586306,61.6373197054487,60.1559716620444,61.5380114567288,2485739.13226886,0.0,1.0
2020-08-26,70.78,72.45,70.3122,72.45,2667501,58.5753153699202,59.9573551646047,58.1881787136607,59.9573551646047,3223298.40800065,0.0,1.0
2020-08-27,71.07,71.79,70.55,71.0,1808717,58.8153103043265,59.4111597966455,58.3849745598738,58.7573804925732,2185579.17190049,0.0,1.0
2020-08-28,70.92,71.26,70.1,71.26,1480009,58.6911749934267,58.9725483647996,58.0125686271744,58.9725483647996,1788381.9550683,0.0,1.0
2020-08-31,71.34,71.45,70.59,70.61,2461865,59.0387538639461,59.1297864252726,58.4180773094471,58.4346286842338,2974816.33004544,0.0,1.0
2020-09-01,69.65,71.0,69.37,70.88,1867773,57.640162694475,58.7573804925732,57.4084434474621,58.6580722438534,2256940.0114214,0.0,1.0
2020-09-02,72.23,72.41,69.3,69.56,2391849,59.7752900419516,59.9242524150314,57.3505136357088,57.5656815079351,2890211.87766301,0.0,1.0
2020-09-03,72.4,73.57,71.78,72.61,3609511,59.9159767276381,60.8842321526565,59.4028841092522,60.0897661628978,4361584.51672964,0.0,1.0
2020-09-04,73.04,73.51,71.9,72.86,3121271,60.4456207208106,60.8345780282966,59.5021923579721,60.2966583477308,3771615.39779689,0.0,1.0
2020-09-08,72.8,73.44,72.08,72.99,3104473,60.2470042233709,60.7766482165434,59.6511547310518,60.4042422838439,3751317.38604072,0.0,1.0
2020-09-09,72.91,74.55,72.86,73.34,1970093,60.3380367846974,61.6952495172019,60.2966583477308,60.6938913426102,2380579.28769782,0.0,1.0
2020-09-10,72.77,74.25,71.68,72.63,8656367,60.2221771611909,61.4469788954023,59.320127235319,60.1063175376844,10459997.5670747,0.0,1.0
2020-09-11,72.74,73.04,72.11,72.68,2176447,60.1973500990109,60.4456207208106,59.6759817932318,60.147695974651,2629928.96729853,0.0,1.0
2020-09-14,74.22,74.48,72.82,73.44,2308923,61.4221518332223,61.6373197054487,60.2635555981575,60.7766482165434,2790007.51268551,0.0,1.0
2020-09-15,74.47,75.59,73.962,74.74,2637308,61.6290440180553,62.5559210061072,61.2086390984747,61.852487577675,3186814.42961311,0.0,1.0
2020-09-16,75.68,76.34,74.0,74.3,3961190,62.6304021926471,63.1765975606062,61.2400867105693,61.4883573323689,4786538.9444233,0.0,1.0
2020-09-17,75.93,76.55,74.61,75.27,3690408,62.8372943774801,63.3503869958659,61.7449036415618,62.291099009521,4459337.1216254,0.0,1.0
2020-09-18,73.88,75.92,73.64,75.38,4431889,61.1407784618495,62.8290186900868,60.9421619644098,62.3821315708475,5355312.24098345,0.0,1.0
2020-09-21,72.84,73.72,71.73,73.33,3213090,60.2801069729442,61.0083674635563,59.3615056722856,60.6856156552168,3882565.69791832,0.0,1.0
2020-09-22,73.7,74.19,72.48,72.64,2868166,60.9918160887697,61.3973247710424,59.9821822267846,60.1145932250777,3465773.73417352,0.0,1.0
2020-09-23,73.32,73.96,73.21,73.74,2228616,60.6773399678235,61.206983960996,60.586307406497,61.024918838343,2692967.83950401,0.0,1.0
2020-09-24,73.93,74.16,72.55,73.37,1878071,61.1821568988161,61.3724977088624,60.0401120385379,60.7187184047901,2269383.69073233,0.0,1.0
2020-09-25,75.77,75.875,73.47,73.49,1561444,62.704883379187,62.7917780968168,60.8014752787233,60.81802665351,1886784.65701875,0.0,1.0
2020-09-28,76.32,77.155,75.51,75.98,1657605,63.1600461858196,63.8510660831618,62.4897155069606,62.8786728144467,2002981.6512136,0.0,1.0
2020-09-29,76.98,77.7,76.2508,76.73,1608518,63.7062415537787,64.3020910460978,63.1027784290578,63.4993493689457,1943666.940946,0.0,1.0
2020-09-30,77.8,78.06,77.16,77.45,1773126,64.384847920031,64.6000157922573,63.8552039268585,64.0951988612648,2142572.47250688,0.0,1.0
2020-10-01,79.04,79.08,77.74,78.05,1562378,65.4110331568027,65.4441359063759,64.335193795671,64.591740104864,1887913.26417319,0.0,1.0
2020-10-02,79.77,80.21,78.26,78.53,1718928,66.015158336515,66.3792885818211,64.7655295401237,64.9889730997433,2077081.84021965,0.0,1.0
2020-10-05,79.93,80.334,79.105,79.6,1357847,66.1475693348082,66.4819071054983,65.4648251248592,65.8744716508286,1640766.42273366,0.0,1.0
2020-10-06,80.76,81.22,79.46,80.06,1530775,66.8344513884537,67.2151330085465,65.7586120273221,66.2551532709213,1849725.49982444,0.0,1.0
2020-10-07,80.83,81.23,79.8401,81.09,1336209,66.892381200207,67.2234086959398,66.0731709051422,67.1075490724333,1614619.95420288,0.0,1.0
2020-10-08,82.27,82.35,80.89,81.25,1212072,68.0840801848451,68.1502856839916,66.9420353245669,67.2399600707264,1464617.91316373,0.0,1.0
2020-10-09,82.55,82.92,81.5176,82.39,1170312,68.315799431858,68.6219998654109,67.4614174653717,68.1833884335649,1414156.84810017,0.0,1.0
2020-10-12,82.89,83.13,82.4,82.45,946355,68.5971728032309,68.7957893006706,68.1916641209583,68.2330425579248,1143536.42787892,0.0,1.0
2020-10-13,82.32,82.63,80.84,82.1,1213399,68.1254586218117,68.3820049310046,66.9006568876003,67.9433934991586,1466221.4053414,0.0,1.0
2020-10-14,82.24,82.7,81.53,82.4,1075033,68.0592531226651,68.4399347427578,67.4716793177394,68.1916641209583,1299025.6264002,0.0,1.0
2020-10-15,81.74,82.26,80.89,81.15,1286858,67.6454687529991,68.0758044974518,66.9420353245669,67.1572031967932,1554986.23720213,0.0,1.0
2020-10-16,81.7,82.71,81.31,81.7,2205257,67.6123660034258,68.4482104301512,67.2896141950863,67.6123660034258,2664741.7854135,0.0,1.0
2020-10-19,80.79,82.34,80.52,81.69,2936330,66.8592784506337,68.1420099965983,66.635834891014,67.6040903160325,3548140.30598847,0.0,1.0
2020-10-20,80.6,81.29,79.8245,80.0,1627735,66.7020403901606,67.2730628202997,66.0602608328086,66.2054991465614,1966887.97273064,0.0,1.0
2020-10-21,80.33,81.0,79.9,80.37,1486953,66.478596830541,67.0330678858934,66.1227422726282,66.5116995801143,1796772.79883749,0.0,1.0
2020-10-22,81.44,81.61,80.0,80.57,1509489,67.3971981311995,67.5378848168859,66.2054991465614,66.6772133279806,1824004.37360455,0.0,1.0
2020-10-23,81.6,82.09,81.23,81.97,1473627,67.5296091294926,67.9351178117653,67.2234086959398,67.8358095630455,1780670.20896591,0.0,1.0
2020-10-26,82.74,82.89,80.94,81.23,1342254,68.4730374923311,68.5971728032309,66.9834137615335,67.2234086959398,1621924.48337696,0.0,1.0
2020-10-27,83.05,83.9247,82.22,82.95,1553267,68.729583801524,69.4534581778178,68.0427017478785,68.6468269275909,1876903.90680264,0.0,1.0
2020-10-28,80.16,82.94,79.96,82.05,1778774,66.3379101448545,68.6385512401975,66.1723963969881,67.902015062192,2149397.28322237,0.0,1.0
2020-10-29,79.77,80.75,78.855,79.98,1599272,66.015158336515,66.8261757010604,65.2579329400262,66.1889477717748,1932494.45513236,0.0,1.0
2020-10-30,78.49,79.815,77.64,79.37,2353725,64.95587035017,66.052398929785,64.2524369217378,65.6841308407822,2844144.40533344,0.0,1.0
2020-11-02,79.78,80.08,78.13,79.39,2603534,66.0234340239084,66.271704645708,64.6579456040105,65.7006822155689,3146003.31822765,0.0,1.0
2020-11-03,81.32,82.06,80.38,80.59,1722196,67.2978898824797,67.9102907495854,66.5199752675076,66.6937647027673,2081030.75690134,0.0,1.0
2020-11-04,79.56,82.28,79.54,81.32,1437920,65.8413689012553,68.0923558722384,65.8248175264687,67.2978898824797,1737523.33994713,0.0,1.0
2020-11-05,79.73,81.555,79.44,80.36,1659691,65.9820555869418,67.4923685362227,65.7420606525355,66.5034238927209,2005502.2877491,0.0,1.0
2020-11-06,77.8,79.9699,77.28,79.3,2928858,64.384847920031,66.1805893275075,63.9545121755783,65.626201029029,3539111.44875296,0.0,1.0
2020-11-09,79.28,81.66,78.85,80.28,2248858,65.6096496542423,67.5792632538525,65.2537950963296,66.4372183935744,2717427.43909732,0.0,1.0
2020-11-10,82.08,82.28,79.345,79.74,3040341,67.926842124372,68.0923558722384,65.6634416222989,65.9903312743351,3673822.91705949,0.0,1.0
2020-11-11,81.72,82.73,81.405,82.35,2692957,67.6289173782125,68.4647618049378,67.3682332253229,68.1502856839916,3254058.39057388,0.0,1.0
2020-11-12,80.51,81.71,79.51,81.45,2077925,66.6275592036207,67.6206416908191,65.7999904642887,67.4054738185928,2510879.03788781,0.0,1.0
2020-11-13,81.63,81.75,80.5,80.91,1712426,67.5544361916726,67.6537444403924,66.6192835162274,66.9585866993535,2069225.09105673,0.0,1.0
2020-11-16,82.71,82.75,81.92,82.49,2330416,68.4482104301512,68.4813131797245,67.7944311260789,68.2661453074981,2815978.76918481,0.0,1.0
2020-11-17,79.25,82.2,79.19,81.83,3696033,66.2179126776514,68.6828065880498,66.1677792421857,68.3736504026778,4423434.73851083,0.765,1.0
2020-11-18,77.69,79.66,77.55,79.5,2034911,64.9144433555424,66.5604911533339,64.7974653394557,66.4268019920919,2435393.84176976,0.0,1.0
2020-11-19,77.1,77.64,76.48,77.64,1723012,64.4214645734627,64.8726654926543,63.9034190736502,64.8726654926543,2062111.22456727,0.0,1.0
2020-11-20,77.39,77.66,76.7,77.43,4304951,64.6637761782138,64.8893766378095,64.0872416703579,64.6971984685243,5152191.49855722,0.0,1.0
2020-11-23,77.57,78.05,77.01,77.58,1814519,64.814176484611,65.2152439683368,64.3462644202641,64.8225320571886,2171627.35784229,0.0,1.0
2020-11-24,78.38,78.8997,77.63,78.07,1847190,65.4909778633983,65.9252169702573,64.8643099200767,65.231955113492,2210728.20903651,0.0,1.0
2020-11-25,78.66,78.72,77.43,78.42,1631530,65.7249338955717,65.7750673310374,64.6971984685243,65.5244001537088,1952625.01144405,0.0,1.0
2020-11-27,77.77,78.59,77.51,78.51,722067,64.9812879361634,65.6664448875284,64.7640430491452,65.5996003069074,864174.170342175,0.0,1.0
2020-11-30,76.25,77.77,75.92,77.5,2605188,63.7112409043649,64.9812879361634,63.4355070093034,64.7556874765676,3117904.8183692,0.0,1.0
2020-12-01,76.91,77.5,76.35,76.66,2224113,64.2627086944879,64.7556874765676,63.7947966301411,64.0538193800474,2661831.94429637,0.0,1.0
2020-12-02,77.03,77.08,75.35,75.84,3485641,64.3629755654194,64.4047534283075,62.959239372379,63.3686624286824,4171636.31530823,0.0,1.0
2020-12-03,75.91,76.79,75.4,76.79,1946937,63.4271514367258,64.1624418235565,63.0010172352671,64.1624418235565,2330106.02434882,0.0,1.0
2020-12-04,75.31,76.54,75.01,75.83,3239617,62.9258170820685,63.9535525091159,62.6751499047398,63.3603068561048,3877193.29813079,0.0,1.0
2020-12-07,74.84,75.66,74.6,75.17,3177051,62.5331051709203,63.2182621222852,62.3325714290573,62.8088390659818,3802313.92939959,0.0,1.0
2020-12-08,74.56,75.29,74.12,74.55,2623553,62.2991491387468,62.9091059369132,61.9315039453315,62.2907935661692,3139884.16189042,0.0,1.0
2020-12-09,74.24,74.91,73.55,74.52,2905619,62.0317708162629,62.5915941789636,61.4552363084071,62.2657268484364,3477462.46353242,0.0,1.0
2020-12-10,73.35,74.5,73.06,74.23,3525810,61.2881248568546,62.2490157032811,61.0458132521036,62.0234152436853,4219710.81843395,0.0,1.0
2020-12-11,73.16,74.11,72.89,72.96,4566248,61.1293689778798,61.9231483727539,60.903768518284,60.9622575263274,5464913.33487975,0.0,1.0
2020-12-14,72.41,74.27,72.305,73.65,4119335,60.5027010345582,62.0568375339958,60.4149675224932,61.5387920341833,4930045.14260655,0.0,1.0
2020-12-15,73.0,73.57,72.3696,72.79,3451345,60.9956798166379,61.4719474535623,60.4689445213446,60.8202127925078,4130590.65424623,0.0,1.0
2020-12-16,71.75,73.49,71.55,73.06,3596176,59.9512332444352,61.4051028729413,59.7841217928827,61.0458132521036,4303925.27453054,0.0,1.0
2020-12-17,71.62,72.8642,71.6,72.1,2229606,59.8426108009261,60.8822111410338,59.8258996557708,60.2436782846519,2668406.00005254,0.0,1.0
2020-12-18,71.15,72.49,70.675,71.86,6443891,59.4498988897779,60.5695456151792,59.0530091923408,60.043144542789,7712087.87924169,0.0,1.0
2020-12-21,69.95,70.95,69.28,70.68,4622004,58.4472301804633,59.2827874382254,57.8874068177626,59.0571869786297,5531642.45425731,0.0,1.0
2020-12-22,69.65,69.87,69.29,69.87,2362683,58.1965630031346,58.3803855998423,57.8957623903403,58.3803855998423,2827673.36176084,0.0,1.0
2020-12-23,70.07,71.25,69.8889,70.01,2829539,58.5474970513947,59.5334546155541,58.396177632014,58.497363615929,3386409.45753764,0.0,1.0
2020-12-24,70.44,70.46,69.65,70.23,843540,58.8566532367667,58.873364381922,58.1965630031346,58.6811862126367,1009553.79438534,0.0,1.0
2020-12-28,71.26,71.59,70.6,70.71,2103155,59.5418101881317,59.8175440831932,58.9903423980087,59.0822536963625,2517068.67538054,0.0,1.0
2020-12-29,70.76,71.81,70.59,71.55,1472246,59.1240315592506,60.0013666799009,58.9819868254311,59.7841217928827,1761992.95299409,0.0,1.0
2020-12-30,71.02,71.25,70.59,70.77,1509888,59.3412764462688,59.5334546155541,58.9819868254311,59.1323871318282,1807043.12717463,0.0,1.0
2020-12-31,72.27,72.32,70.76,70.88,2081407,60.3857230184715,60.4275008813596,59.1240315592506,59.2242984301821,2491040.5369161,0.0,1.0
2021-01-04,70.66,72.36,70.22,72.27,2488756,59.0404758334744,60.4609231716701,58.6728306400591,60.3857230184715,2978558.29373744,0.0,1.0
2021-01-05,69.87,70.939,69.61,70.7,2192606,58.3803855998423,59.27359630839,58.1631407128241,59.0738981237849,2624124.17537053,0.0,1.0
2021-01-06,71.36,71.67,69.91,70.0,2417336,59.6253659139079,59.8843886638142,58.4138078901528,58.4890080433514,2893082.40404045,0.0,1.0
2021-01-07,69.91,71.49,69.82,71.3,3066415,58.4138078901528,59.733988357417,58.3386077369542,59.5752324784422,3669904.09276397,0.0,1.0
2021-01-08,69.93,70.4,69.52,70.4,2504226,58.430519035308,58.8232309464563,58.0879405596255,58.8232309464563,2997072.88367881,0.0,1.0
2021-01-11,68.73,70.1,68.25,69.7,2773722,57.4278503259934,58.5725637691276,57.0267828422676,58.2383408660227,3319607.33298965,0.0,1.0
2021-01-12,67.92,68.65,66.92,68.43,2755902,56.7510489472061,57.3610057453725,55.9154916894439,57.1771831486648,3298280.24877794,0.0,1.0
2021-01-13,69.61,69.74,68.0,68.12,1930793,58.1631407128241,58.2717631563332,56.8178935278271,56.9181603987585,2310784.7871146,0.0,1.0
2021-01-14,68.46,69.95,68.35,69.87,4223304,57.2022498663977,58.4472301804633,57.1103385680438,58.3803855998423,5054475.87315691,0.0,1.0
2021-01-15,69.6,69.67,68.0443,68.26,2139657,58.1547851402465,58.2132741482899,56.8549087143459,57.0351384148452,2560754.49063844,0.0,1.0
2021-01-19,69.48,69.91,68.94,69.82,2554956,58.0545182693151,58.4138078901528,57.6033173501235,58.3386077369542,3057786.85573605,0.0,1.0
2021-01-20,69.94,70.18,68.87,68.98,2784102,58.4388746078857,58.6394083497486,57.5448283420801,57.636739640434,3332030.18002206,0.0,1.0
2021-01-21,69.15,69.9,68.94,69.04,2241685,57.7787843742535,58.4054523175752,57.6033173501235,57.6868730758997,2682862.22060211,0.0,1.0
2021-01-22,68.83,69.09,67.86,68.41,2365013,57.5114060517697,57.7286509387878,56.7009155117404,57.1604720035095,2830461.91990973,0.0,1.0
2021-01-25,70.64,70.68,68.63,68.7,3095379,59.0237646883192,59.0571869786297,57.3442946002172,57.4027836082606,3704568.38384747,0.0,1.0
2021-01-26,70.28,70.64,69.72,70.6,2261078,58.7229640755248,59.0237646883192,58.255052011178,58.9903423980087,2706071.88076584,0.0,1.0
2021-01-27,71.54,73.09,69.7241,69.92,5693939,59.7757662203051,61.0708799698365,58.2584777959348,58.4221634627304,6814540.77156823,0.0,1.0
2021-01-28,70.21,72.0,70.04,71.31,3986230,58.6644750674814,60.1601225588757,58.5224303336619,59.5835880510198,4770744.27032823,0.0,1.0
2021-01-29,70.78,71.42,69.52,70.07,6527637,59.1407427044059,59.6754993493737,58.0879405596255,58.5474970513947,7812315.60058815,0.0,1.0
2021-02-01,70.75,71.585,69.52,70.78,2429262,59.115675986673,59.8133662969044,58.0879405596255,59.1407427044059,2907355.51326092,0.0,1.0
2021-02-02,70.26,72.04,70.2,70.9,2183589,58.7062529303696,60.1935448491862,58.6561194949038,59.2410095753373,2613332.57501492,0.0,1.0
2021-02-03,70.51,70.86,70.0,70.02,1767350,58.9151422448101,59.2075872850268,58.4890080433514,58.5057191885066,2115175.21220918,0.0,1.0
2021-02-04,70.59,71.0,70.03,70.6,2391215,58.9819868254311,59.3245653011135,58.5140747610843,58.9903423980087,2861820.63262102,0.0,1.0
2021-02-05,71.5,71.85,70.62,71.02,1642333,59.7423439299946,60.0347889702114,59.0070535431639,59.3412764462688,1965554.10744512,0.0,1.0
2021-02-08,71.28,71.96,71.03,71.78,1817885,59.558521333287,60.1267002685652,59.3496320188464,59.976299962168,2175655.80708228,0.0,1.0
2021-02-09,71.35,71.64,70.47,71.52,1444734,59.6170103413303,59.8593219460813,58.8817199544996,59.7590550751499,1729066.42432784,0.0,1.0
2021-02-10,72.31,72.32,71.38,71.8,1410246,60.419145308782,60.4275008813596,59.6420770590632,59.9930111073233,1687790.97649992,0.0,1.0
2021-02-11,71.82,72.42,71.66,72.31,1792018,60.0097222524785,60.5110566071358,59.8760330912366,60.419145308782,2144698.02440528,0.0,1.0
2021-02-12,71.06,72.09,70.7,71.87,1595654,59.3746987365793,60.2353227120743,59.0738981237849,60.0515001153666,1909688.39678752,0.0,1.0
2021-02-16,70.05,70.49,69.4,70.26,2264714,59.1783427810052,59.5500554265961,58.6292218272914,59.3557510891281,2680764.75691578,0.775,1.0
2021-02-17,70.16,70.52,69.69,70.16,1473435,59.2712709424029,59.5753994706136,58.8742142527944,59.2712709424029,1744119.84012383,0.0,1.0
2021-02-18,70.02,70.45,69.805,70.0,3042065,59.1529987369876,59.516263367906,58.9713664215284,59.1361027076426,3600922.95991768,0.0,1.0
2021-02-19,68.18,69.6425,67.94,69.51,4358716,57.5985640372439,58.8340861831,57.3958116851034,58.7221499886891,5159456.00115728,0.0,1.0
2021-02-22,67.97,68.08,66.6312,67.75,3861265,57.4211557291209,57.5140838905187,56.2901355247639,57.2352994063255,4570618.24544398,0.0,1.0
2021-02-23,67.67,68.7,67.31,68.57,3356754,57.1677152889453,58.0378608002149,56.8635867607346,57.9280366094722,3973423.49666937,0.0,1.0
2021-02-24,66.65,67.9,66.59,67.74,3339763,56.3060177923482,57.3620196264133,56.2553297043131,57.226851391653,3953311.07894918,0.0,1.0
2021-02-25,67.15,67.35,66.61,66.7,2173555,56.7284185259743,56.8973788194247,56.2722257336582,56.3482578657108,2572858.93106947,0.0,1.0
2021-02-26,65.65,67.62,65.56,67.19,3968611,55.4612163250962,57.1254752155827,55.3851841930435,56.7622105846643,4697684.78611793,0.0,1.0
2021-03-01,67.04,67.6,66.06,66.13,4424474,56.6354903645765,57.1085791862377,55.8075849266695,55.8667210293772,5237294.4076339,0.0,1.0
2021-03-02,67.08,67.65,66.31,67.13,2253857,56.6692824232666,57.1508192596003,56.0187852934826,56.7115224966292,2667913.21673639,0.0,1.0
2021-03-03,67.43,67.62,66.4,66.83,1999328,56.9649629368048,57.1254752155827,56.0948174255352,56.4580820564536,2366624.67751553,0.0,1.0
2021-03-04,66.96,69.03,66.79,67.5,2850059,56.5679062471964,58.3166452844081,56.4242899977635,57.0240990395125,3373643.52511206,0.0,1.0
2021-03-05,68.3,68.665,66.8229,67.36,3702783,57.6999402133141,58.0082927488611,56.4520839660361,56.9058268340972,4383021.50686881,0.0,1.0
2021-03-08,69.5,70.045,68.33,68.82,2990285,58.7137019740166,59.1741187736689,57.7252842573317,58.1392369762852,3539630.45273438,0.0,1.0
2021-03-09,69.69,69.97,68.856,69.1,3908530,58.8742142527944,59.110758663625,58.1696498291062,58.3757813871157,4626566.30168226,0.0,1.0
2021-03-10,70.37,71.02,69.445,69.82,3268649,59.4486792505258,59.9978002042396,58.6672378933177,58.9840384435372,3869132.72136261,0.0,1.0
2021-03-11,69.82,70.56,69.5689,69.93,3595256,58.9840384435372,59.6091915293037,58.7719087951102,59.0769666049349,4255740.71467302,0.0,1.0
2021-03-12,70.94,71.37,70.18,70.38,2896520,59.9302160868595,60.2934807177779,59.2881669717479,59.4571272651983,3428639.87845781,0.0,1.0
2021-03-15,71.82,72.22,71.23,71.26,3187583,60.6736413780413,61.0115619649421,60.1752085123626,60.2005525563801,3773174.08120578,0.0,1.0
2021-03-16,72.08,72.31,71.22,71.3,2775413,60.8932897595268,61.0875940969948,60.1667604976901,60.2343446150702,3285284.30357471,0.0,1.0
2021-03-17,71.79,72.93,71.73,72.32,4615288,60.6482973340237,61.611371006691,60.5976092459886,61.0960421116673,5463162.86004163,0.0,1.0
2021-03-18,72.22,72.82,71.54,71.92,3839547,61.0115619649421,61.5184428452933,60.4370969672107,60.7581215247665,4544910.43024493,0.0,1.0
2021-03-19,72.3,72.87,71.68,72.58,5562642,61.0791460823223,61.5606829186559,60.555369172626,61.3156904931528,6584555.32528147,0.0,1.0
2021-03-22,72.05,72.25,71.405,71.81,3343807,60.8679457155092,61.0369060089597,60.3230487691317,60.6651933633688,3958098.00245342,0.0,1.0
2021-03-23,73.24,73.4,71.885,71.94,3325193,61.8732594615392,62.0084276962995,60.7285534734127,60.7750175541115,3936064.42329718,0.0,1.0
2021-03-24,73.43,73.94,72.5557,72.76,2049112,62.0337717403171,62.4646204886156,61.2951618174986,61.4677547572582,2425554.4994084,0.0,1.0
2021-03-25,74.27,74.74,73.35,73.93,2039506,62.7434049728088,63.1404616624172,61.9661876229369,62.4561724739431,2414183.78052075,0.0,1.0
2021-03-26,74.44,74.5,73.45,73.9,1649166,62.8870212222416,62.9377093102767,62.0506677696621,62.4308284299255,1952134.39361605,0.0,1.0
2021-03-29,75.45,76.05,74.2582,74.44,1724552,63.7402707041662,64.2471515845174,62.7334363154952,62.8870212222416,2041369.56060174,0.0,1.0
2021-03-30,74.38,75.28,73.94,75.25,1594862,62.8363331342065,63.5966544547333,62.4646204886156,63.5713104107158,1887854.20222784,0.0,1.0
2021-03-31,74.8,74.94,74.1,74.12,3505864,63.1911497504523,63.3094219558676,62.5997887233759,62.616684752721,4149926.50451218,0.0,1.0
2021-04-01,74.29,74.74,73.82,74.51,2038316,62.7603010021538,63.1404616624172,62.3632443125453,62.9461573249493,2412775.165543,0.0,1.0
2021-04-05,75.28,75.535,74.36,74.4,1818046,63.5966544547333,63.8120788288826,62.8194371048614,62.8532291635515,2152039.34945062,0.0,1.0
2021-04-06,75.69,75.69,74.75,74.99,1255067,63.9430230563067,63.9430230563067,63.1489096770897,63.3516620292302,1485635.44057573,0.0,1.0
2021-04-07,75.31,76.07,74.94,75.76,1487824,63.6219984987509,64.2640476138624,63.3094219558676,64.0021591590143,1761152.244254,0.0,1.0
2021-04-08,75.12,75.71,75.03,75.65,1855485,63.461486219973,63.9599190856517,63.3854540879203,63.9092309976166,2196356.27058687,0.0,1.0
2021-04-09,75.17,75.6,75.0,75.0,1680539,63.5037262933356,63.866990924254,63.3601100439028,63.3601100439028,1989270.92949595,0.0,1.0
2021-04-12,75.32,76.0,75.12,75.35,1454685,63.6304465134234,64.2049115111548,63.461486219973,63.655790557441,1721925.27639871,0.0,1.0
2021-04-13,75.87,76.06,74.82,75.01,1855091,64.095087320412,64.2555995991899,63.2080457797974,63.3685580585753,2195889.88882113,0.0,1.0
2021-04-14,76.16,76.18,75.32,75.57,1408602,64.3400797459151,64.3569757752602,63.6304465134234,63.8416468802364,1667376.36545766,0.0,1.0
2021-04-15,77.19,77.24,75.96,75.96,3009253,65.2102252571847,65.2524653305473,64.1711194524647,64.1711194524647,3562083.06525375,0.0,1.0
2021-04-16,78.21,78.48,77.38,77.47,2229738,66.0719227537818,66.3000191499398,65.3707375359626,65.4467696680153,2639363.31367046,0.0,1.0
2021-04-19,78.35,78.57,77.64,78.48,1716657,66.1901949591971,66.3760512819925,65.5903859174481,66.3000191499398,2032024.16963589,0.0,1.0
2021-04-20,79.35,79.8,78.35,78.5,2589938,67.0349964264491,67.4151570867125,66.1901949591971,66.3169151792849,3065735.67920583,0.0,1.0
2021-04-21,78.36,79.75,78.27,79.49,1860870,66.1986429738696,67.3729170133499,66.1226108418169,67.1532686318644,2202730.54928873,0.0,1.0
2021-04-22,78.11,78.43,77.72,78.18,1490815,65.9874426070566,66.2577790765773,65.6579700348283,66.0465787097642,1764692.72105944,0.0,1.0
2021-04-23,77.45,78.2788,77.39,78.1,1349544,65.4298736386702,66.1300450947287,65.3791855506351,65.9789945923841,1597468.81641883,0.0,1.0
2021-04-26,76.87,77.63,76.65,77.45,1546971,64.9398887876641,65.5819379027756,64.7540324648686,65.4298736386702,1831165.14348865,0.0,1.0
2021-04-27,76.19,76.94,76.12,76.9,1592975,64.3654237899327,64.9990248903717,64.306287687225,64.9652328316816,1885620.54133454,0.0,1.0
2021-04-28,76.21,76.682,75.8217,76.52,1374369,64.3823198192777,64.7810661118207,64.0542834095438,64.6442082741258,1626854.41879089,0.0,1.0
2021-04-29,76.71,76.99,76.08,76.08,3188067,64.8047205529037,65.0412649637343,64.272495628535,64.272495628535,3773746.99687741,0.0,1.0
2021-04-30,77.41,77.43,76.25,77.05,1961989,65.3960815799802,65.4129776093252,64.4161118779678,65.0919530517694,2322426.12738581,0.0,1.0
2021-05-03,77.75,78.67,77.35,77.5,1517493,65.6833140788459,66.4605314287177,65.345393491945,65.4721137120329,1796271.73818257,0.0,1.0
2021-05-04,78.12,78.63,77.57,77.92,1526079,65.9958906217291,66.4267393700276,65.5312498147405,65.8269303282787,1806435.07280358,0.0,1.0
2021-05-05,76.89,78.33,76.09,78.0,1928500,64.9567848170091,66.173298929852,64.2809436432075,65.8945144456589,2282784.86100765,0.0,1.0
2021-05-06,77.86,77.99,76.57,77.2,1793561,65.7762422402436,65.8860664309863,64.6864483474885,65.2186732718572,2123056.20850077,0.0,1.0
2021-05-07,78.09,80.13,78.09,78.12,2656447,65.9705465777115,67.6939415709057,65.9705465777115,65.9958906217291,3144463.05194151,0.0,1.0
2021-05-10,79.85,80.43,78.4,78.4,2391055,67.4573971600751,67.9473820110813,66.2324350325597,66.2324350325597,2830315.87028087,0.0,1.0
2021-05-11,79.34,80.34,78.56,80.08,1954682,67.0265484117766,67.8713498790286,66.36760326732,67.6517014975431,2313776.75793838,0.0,1.0
2021-05-12,77.9,79.54,77.76,79.49,2054426,65.8100342989337,67.195508705227,65.6917620935184,67.1532686318644,2431844.73469562,0.0,1.0
2021-05-13,79.28,79.82,77.63,77.63,2065732,66.9758603237415,67.4320531160576,65.5819379027756,65.5819379027756,2445227.76069435,0.0,1.0
2021-05-14,78.97,80.1,78.87,79.61,1535564,66.7139718688933,67.6685975268881,66.6294917221681,67.2546448079346,1817662.56277332,0.0,1.0
2021-05-17,78.73,79.905,78.72,79.08,2743825,66.5112195167529,67.503861240774,66.5027715020803,66.8069000302911,3247893.27003076,0.0,1.0
2021-05-18,77.74,78.1,77.24,77.88,2344110,66.3295872012937,66.6367476256886,65.9029755007451,66.4490384774473,2747357.8396768,0.775,1.0
2021-05-19,77.98,78.06,77.12,77.69,2783431,66.534360817557,66.6026186896448,65.8005886926134,66.2869260312388,3262253.46892826,0.0,1.0
2021-05-20,78.42,79.34,78.13,78.13,1810855,66.9097791140397,67.6947446430491,66.6623443277216,66.6623443277216,2122369.12123063,0.0,1.0
2021-05-21,78.96,79.08,78.35,78.48,3270345,67.3705197506322,67.4729065587639,66.8500534759629,66.9609725181056,3832929.33104582,0.0,1.0
2021-05-24,78.38,79.35,78.32,79.17,1344337,66.8756501779959,67.7032768770601,66.82445677393,67.5496966648626,1575597.90117255,0.0,1.0
2021-05-25,77.81,78.43,77.29,78.28,1090663,66.3893128393705,66.9183113480507,65.9456366707999,66.7903278378861,1278285.38059025,0.0,1.0
2021-05-26,78.0,78.23,77.56,77.66,1466101,66.5514252855789,66.7476666678313,66.1760069890962,66.2613293292059,1718308.47362453,0.0,1.0
2021-05-27,76.87,78.07,76.51,78.0,2867015,65.5872828423391,66.6111509236557,65.2801224179442,66.5514252855789,3360216.08914299,0.0,1.0
2021-05-28,77.24,77.49,76.98,77.19,1629027,65.9029755007451,66.1162813510194,65.6811374164598,65.8603143306902,1909261.97981118,0.0,1.0
2021-06-01,76.43,77.49,76.4,77.46,1745653,65.2118645458564,66.1162813510194,65.1862678438235,66.0906846489865,2045950.68273474,0.0,1.0
2021-06-02,76.79,77.45,76.28,76.51,2678862,65.5190249702514,66.0821524149755,65.0838810356918,65.2801224179442,3139695.88334688,0.0,1.0
2021-06-03,77.26,77.445,76.46,76.61,3276952,65.920039968767,66.07788629797,65.2374612478893,65.3654447580539,3840672.90675121,0.0,1.0
2021-06-04,77.24,77.78,77.22,77.55,1418940,65.9029755007451,66.3637161373376,65.8859110327231,66.1674747550852,1663034.55598543,0.0,1.0
2021-06-07,77.31,77.55,77.14,77.41,960016,65.9627011388219,66.1674747550852,65.8176531606354,66.0480234789316,1125163.70128328,0.0,1.0
2021-06-08,76.29,77.39,76.205,77.26,1497543,65.0924132697028,66.0309590109097,65.0198892806095,65.920039968767,1755159.31475191,0.0,1.0
2021-06-09,76.88,76.94,76.31,76.54,1229394,65.5958150763501,65.6470084804159,65.1094777377247,65.3057191199771,1440881.71798747,0.0,1.0
2021-06-10,77.04,77.25,76.59,76.88,1217465,65.7323308205257,65.9115077347561,65.3483802900319,65.5958150763501,1426900.61997181,0.0,1.0
2021-06-11,77.23,77.33,76.68,77.0,1297865,65.8944432667341,65.9797656068438,65.4251703961307,65.6982018844818,1521131.50943946,0.0,1.0
2021-06-14,77.75,77.83,76.95,77.19,1451497,66.3381194353046,66.4063773073924,65.6555407144269,65.8603143306902,1701192.20608988,0.0,1.0
2021-06-15,77.75,78.49,77.3,77.75,1991377,66.3381194353046,66.9695047521165,65.9541689048109,66.3381194353046,2333945.59670923,0.0,1.0
2021-06-16,76.22,77.61,76.14,77.17,2923317,65.032687631626,66.218668159151,64.9644297595382,65.8432498626683,3426203.49634209,0.0,1.0
2021-06-17,76.28,76.67,75.99,76.28,2657962,65.0838810356918,65.4166381621197,64.8364462493736,65.0838810356918,3115200.54018925,0.0,1.0
2021-06-18,74.49,76.05,74.38,76.05,3831357,63.5566111477279,64.8876396534395,63.4627565736072,64.8876396534395,4490449.97485211,0.0,1.0
2021-06-21,75.19,75.34,74.41,74.62,2609262,64.1538675284959,64.2818510386605,63.4883532756401,63.6675301898705,3058122.87455399,0.0,1.0
2021-06-22,74.46,75.38,74.395,75.07,2235089,63.531014445695,64.3159799747043,63.4755549246236,64.0514807203642,2619582.39439505,0.0,1.0
2021-06-23,73.47,74.49,73.04,74.33,2168994,62.6863232786088,63.5566111477279,62.319437216137,63.4200954035523,2542117.33669151,0.0,1.0
2021-06-24,73.43,73.62,73.06,73.46,1610983,62.6521943425649,62.8143067887734,62.3365016841589,62.6777910445978,1888113.94287642,0.0,1.0
2021-06-25,73.87,73.95,73.27,73.37,2076243,63.0276126390476,63.0958705111354,62.5156785983893,62.6010009384991,2433410.75424109,0.0,1.0
2021-06-28,73.82,74.33,73.59,73.87,2285287,62.9849514689928,63.4200954035523,62.7887100867404,63.0276126390476,2678415.75496093,0.0,1.0
2021-06-29,72.05,73.68,71.855,73.5,2552380,61.4747460490508,62.8655001928392,61.3083674858369,62.7119199806417,2991455.69228162,0.0,1.0
2021-06-30,71.72,72.25,71.55,72.1,2270459,61.1931823266887,61.6453907292702,61.0481343485022,61.5174072191056,2661036.95360489,0.0,1.0
2021-07-01,72.54,72.73,71.17,71.87,2297461,61.8928255155884,62.0549379617969,60.7239094560853,61.3211658368533,2692683.99934376,0.0,1.0
2021-07-02,72.47,72.66,72.2,72.56,1117037,61.8330998775116,61.9952123237201,61.6027295592154,61.9098899836103,1309196.39400841,0.0,1.0
2021-07-06,72.94,72.98,71.5735,72.38,1940780,62.2341148760273,62.2682438120712,61.068185098428,61.7563097714129,2274644.59777397,0.0,1.0
2021-07-07,73.34,73.35,72.4,72.73,1805183,62.5754042364661,62.5839364704771,61.7733742394348,62.0549379617969,2115721.3898244,0.0,1.0
2021-07-08,73.36,74.15,73.04,73.35,2445227,62.5924687044881,63.2665151913548,62.319437216137,62.5839364704771,2865869.59154621,0.0,1.0
2021-07-09,73.3,73.8293,72.77,73.6,1931982,62.5412753004222,62.992886446623,62.0890668978408,62.7972423207514,2264333.113128,0.0,1.0
2021-07-12,73.36,73.65,72.85,73.23,1154261,62.5924687044881,62.8399034908063,62.1573247699285,62.4815496623455,1352823.88940075,0.0,1.0
2021-07-13,72.63,73.54,72.5,73.28,1992420,61.9696156216871,62.7460489166856,61.8586965795445,62.5242108324003,2335168.01981513,0.0,1.0
2021-07-14,73.19,73.42,72.07,72.46,2206579,62.4474207263016,62.6436621085539,61.4918105170727,61.8245676435006,2586167.93346566,0.0,1.0
2021-07-15,74.36,74.38,73.01,73.18,2135569,63.4456921055852,63.4627565736072,62.2938405141041,62.4388884922906,2502942.36802912,0.0,1.0
2021-07-16,74.93,75.26,74.25,74.5,2100299,63.9320294442106,64.2135931665727,63.3518375314646,63.5651433817388,2461605.01141813,0.0,1.0
2021-07-19,73.77,75.65,72.93,74.83,2450316,62.9422902989379,64.5463502930006,62.2255826420163,63.8467071041009,2871834.03180119,0.0,1.0
2021-07-20,73.57,74.63,72.621,72.63,3083054,62.7716456187185,63.6760624238815,61.9619366110773,61.9696156216871,3613419.41165172,0.0,1.0
2021-07-21,72.78,73.93,72.705,73.61,1601323,62.0975991318517,63.0788060431135,62.0336073767694,62.8057745547624,1876792.17182844,0.0,1.0
2021-07-22,73.04,73.27,72.44,72.85,1754270,62.319437216137,62.5156785983893,61.8075031754787,62.1573247699285,2056050.03067681,0.0,1.0
2021-07-23,74.18,74.21,73.1,73.23,1403118,63.2921118933878,63.3177085954207,62.3706306202028,62.4815496623455,1644490.7607969,0.0,1.0
2021-07-26,73.96,74.51,73.63,74.24,1477643,63.1044027451464,63.5736756157498,62.8228390227843,63.3433052974536,1731835.99758268,0.0,1.0
2021-07-27,75.53,75.7,73.43,73.87,1625485,64.4439634848689,64.5890114630555,62.6521943425649,63.0276126390476,1905110.66376025,0.0,1.0
2021-07-28,74.59,75.6,74.01,75.51,1513247,63.6419334878376,64.5036891229457,63.1470639152012,64.426899016847,1773564.81087381,0.0,1.0
2021-07-29,74.52,74.8,74.04,74.57,1378864,63.5822078497608,63.821110402068,63.1726606172342,63.6248690198156,1616064.44247416,0.0,1.0
2021-07-30,73.77,75.32,73.46,74.68,4354220,62.9422902989379,64.2647865706385,62.6777910445978,63.7187235939363,5103258.99922679,0.0,1.0
2021-08-02,74.5,74.77,73.94,73.97,1495594,63.5651433817388,63.7955137000351,63.0873382771244,63.1129349791574,1752875.03610052,0.0,1.0
2021-08-03,74.85,75.46,74.2,74.5,1440034,63.8637715721229,64.3842378467921,63.3091763614097,63.5651433817388,1687757.27218481,0.0,1.0
2021-08-04,74.87,74.94,73.93,74.52,1862997,63.8808360401448,63.9405616782216,63.0788060431135,63.5822078497608,2183480.90031797,0.0,1.0
2021-08-05,75.32,75.32,74.1889,74.71,1740020,64.2647865706385,64.2647865706385,63.2997055816575,63.7443202959693,2039348.66034206,0.0,1.0
2021-08-06,75.52,76.31,74.36,75.3,2218217,64.435431250858,65.1094777377247,63.4456921055852,64.2477221026166,2599807.9719187,0.0,1.0
2021-08-09,76.07,76.095,75.36,75.79,1386273,64.9047041214614,64.9260347064888,64.2989155066824,64.6658015691542,1624747.98302224,0.0,1.0
2021-08-10,76.4,76.76,75.74,76.2,1938547,65.1862678438235,65.4934282682185,64.6231403990993,65.015623163604,2272027.46374186,0.0,1.0
2021-08-11,77.12,77.33,76.47,76.54,1522198,65.8005886926134,65.9797656068438,65.2459934819003,65.3057191199771,1784055.61549601,0.0,1.0
2021-08-12,77.25,77.85,77.03,77.28,2388613,65.9115077347561,66.4234417754143,65.7237985865147,65.937104436789,2799516.51223872,0.0,1.0
2021-08-13,77.74,78.005,77.07,77.33,1442696,66.3295872012937,66.5556914025844,65.7579275225586,65.9797656068438,1690877.20536594,0.0,1.0
2021-08-16,78.25,78.76,77.62,77.92,2078123,66.7647311358532,67.1998750704128,66.227200393162,66.4831674134912,2435614.16309929,0.0,1.0
2021-08-17,77.24,77.57,76.355,77.45,1737813,66.5642236365954,66.8486124739863,65.8015444817742,66.7451983512987,2016528.83165611,0.775,1.0
2021-08-18,76.6,77.38,76.255,77.24,1710241,66.0126816489281,66.6848734463976,65.7153660462012,66.5642236365954,1984534.74889438,0.0,1.0
2021-08-19,76.69,77.57,76.56,76.76,1558587,66.0902422409438,66.8486124739863,65.9782102746989,66.1505671458449,1808558.01064005,0.0,1.0
2021-08-20,76.95,77.25,76.07,76.52,1834008,66.3143061734336,66.5728414801527,65.5559359403911,65.9437389004697,2128151.88371129,0.0,1.0
2021-08-23,75.79,76.95,75.62,76.95,1655679,65.3146363207867,66.3143061734336,65.1681329803126,66.3143061734336,1921221.92633359,0.0,1.0
2021-08-24,75.02,75.75,74.73,75.72,1575417,64.6510623668745,65.2801649465575,64.4011449037128,65.2543114158856,1828087.25816942,0.0,1.0
2021-08-25,75.27,75.53,74.471,74.95,1674322,64.866508455807,65.0905723882969,64.1779427555787,64.5907374619734,1942854.94841858,0.0,1.0
2021-08-26,75.22,75.36,74.66,75.0,1592595,64.8234192380205,64.9440690478227,64.3408199988117,64.6338266797599,1848020.3190167,0.0,1.0
2021-08-27,75.64,75.69,75.09,75.34,1547705,65.1853686674272,65.2284578852137,64.7113872717756,64.9268333607081,1795930.72177405,0.0,1.0
2021-08-30,75.7,76.03,75.5,75.72,1938134,65.237075728771,65.5214645661619,65.064718857625,65.2543114158856,2248977.93411201,0.0,1.0
2021-08-31,75.45,76.11,75.24,75.66,3234475,65.0216296398385,65.5904073146203,64.8406549251351,65.2026043545418,3753230.11898916,0.0,1.0
2021-09-01,76.44,76.65,75.46,75.51,2834454,65.8747961520113,66.0557708667146,65.0302474833958,65.0733367011823,3289052.51198086,0.0,1.0
2021-09-02,77.13,77.13,76.6247,76.66,1483388,66.4694273574651,66.4694273574651,66.0339677225146,66.0643887102719,1721298.36209805,0.0,1.0
2021-09-03,76.3,77.19,76.28,77.13,1948017,65.7541463422091,66.5211344188089,65.7369106550945,66.4694273574651,2260446.00026369,0.0,1.0
2021-09-07,74.88,76.46,74.82,76.33,1828971,64.5304125570723,65.8920318391259,64.4787054957285,65.779999872881,2122307.03404964,0.0,1.0
2021-09-08,76.92,77.05,74.77,74.96,2427678,66.2884526427618,66.4004846090067,64.435616277942,64.5993553055307,2817036.51714957,0.0,1.0
2021-09-09,76.38,76.94,76.3,76.8,1925691,65.8230890906675,66.3056883298763,65.7541463422091,66.1850385200741,2234539.28723096,0.0,1.0
2021-09-10,74.69,76.27,74.66,76.08,2146532,64.3666735294835,65.7282928115372,64.3408199988117,65.5645537839484,2490799.45084567,0.0,1.0
2021-09-13,74.41,75.73,74.2,75.35,2416225,64.1253739098791,65.2629292594429,63.9443991951758,64.9354512042654,2803746.64953496,0.0,1.0
2021-09-14,74.19,74.87,73.95,74.69,2048378,63.9357813516185,64.521794713515,63.7289531062433,64.3666735294835,2376903.20830267,0.0,1.0
2021-09-15,73.99,74.875,73.85,73.98,2765962,63.7634244804725,64.5261036352936,63.6427746706702,63.7548066369152,3209575.55287318,0.0,1.0
2021-09-16,73.66,74.49,73.59,74.08,1979927,63.4790356430815,64.1943166583375,63.4187107381804,63.8409850724882,2297473.82490199,0.0,1.0
2021-09-17,73.07,73.94,72.93,73.11,7274500,62.9705828732007,63.7203352626859,62.8499330633985,63.0050542474299,8441206.84209544,0.0,1.0
2021-09-20,73.31,74.37,72.81,73.09,2743235,63.177411118576,64.0909025356499,62.7465189407109,62.9878185603153,3183203.52621839,0.0,1.0
2021-09-21,73.05,74.01,72.96,73.25,1570466,62.9533471860861,63.7806601675871,62.8757865940704,63.1257040572322,1822342.20145416,0.0,1.0
2021-09-22,73.25,73.7,72.665,73.25,1865783,63.1257040572322,63.5135070173107,62.62156020913,63.1257040572322,2165023.05663143,0.0,1.0
2021-09-23,73.11,73.89,72.99,73.2,1606383,63.0050542474299,63.6772460448994,62.9016401247423,63.0826148394457,1864019.68116377,0.0,1.0
2021-09-24,73.0,73.7,72.9086,72.97,1734639,62.9102579682996,63.5135070173107,62.8314908781859,62.8844044376277,2012845.77570494,0.0,1.0
2021-09-27,72.53,74.17,72.47,73.29,1871545,62.5052193211065,63.9185456645039,62.4535122597627,63.1601754314614,2171709.1840387,0.0,1.0
2021-09-28,72.16,72.9,71.86,72.73,2259031,62.1863591094863,62.8240795327266,61.9278238027673,62.6775761922525,2621341.38892099,0.0,1.0
2021-09-29,73.45,74.03,72.08,72.08,1499335,63.2980609283782,63.7978958547017,62.1174163610279,62.1174163610279,1739802.99135242,0.0,1.0
2021-09-30,72.59,73.67,72.59,73.38,2752059,62.5569263824503,63.4876534866388,62.5569263824503,63.2377360234771,3193442.74666992,0.0,1.0
2021-10-01,71.6,73.29,71.54,73.29,2237367,61.7037598702774,63.1601754314614,61.6520528089336,63.1601754314614,2596202.84949874,0.0,1.0
2021-10-04,73.22,73.48,71.52,71.55,2150540,63.0998505265603,63.3239144590501,61.634817121819,61.6606706524909,2495450.26630008,0.0,1.0
2021-10-05,73.04,73.49,72.71,73.3,2160502,62.9447293425288,63.3325323026074,62.6603405051379,63.1687932750187,2507010.00271646,0.0,1.0
2021-10-06,74.61,74.659,72.7,72.92,2696027,64.2977307810251,64.3399582144559,62.6517226615806,62.8413152198412,3128424.16095595,0.0,1.0
2021-10-07,74.38,75.3,74.22,74.7,1624561,64.0995203792072,64.8923619864789,63.9616348822904,64.3752913730409,1885113.12510845,0.0,1.0
2021-10-08,73.47,74.32,73.405,74.22,1788511,63.3152966154928,64.0478133178634,63.2592806323703,63.9616348822904,2075357.93392851,0.0,1.0
2021-10-11,73.92,76.55,73.91,75.68,7765692,63.7030995755714,65.9695924311416,63.694481732014,65.2198400416564,9011177.73647753,0.0,1.0
2021-10-12,75.69,76.09,73.75,73.94,4354392,65.2284578852137,65.5731716275057,63.5565962350972,63.7203352626859,5052762.87628918,0.0,1.0
2021-10-13,76.05,76.38,75.395,75.58,3608850,65.5387002532765,65.8230890906675,64.9742315002733,65.1336616060834,4187648.54108133,0.0,1.0
2021-10-14,75.67,76.41,75.59,76.01,3854091,65.2112221980991,65.8489426213394,65.1422794496407,65.5042288790473,4472222.0522728,0.0,1.0
2021-10-15,74.47,75.745,74.27,75.6,16582151,64.1770809712229,65.2758560247788,64.0047241000769,65.150897293198,19241647.7390693,0.0,1.0
2021-10-18,72.89,73.3175,72.05,72.985,6172250,62.8154616891693,63.1838745012439,62.091562830356,62.8973312029637,7162174.57297733,0.0,1.0
2021-10-19,73.73,73.7581,72.89,73.35,1986583,63.5393605479826,63.5635766883786,62.8154616891693,63.2118824928052,2305197.33479834,0.0,1.0
2021-10-20,75.51,75.61,73.84,74.0,2198722,65.0733367011823,65.1595151367553,63.6341568271129,63.7720423240298,2551359.8446994,0.0,1.0
2021-10-21,75.44,75.83,75.045,75.63,1519571,65.0130117962811,65.3491076950159,64.6726069757677,65.1767508238699,1763284.50371157,0.0,1.0
2021-10-22,76.09,76.33,75.62,75.73,1248910,65.5731716275057,65.779999872881,65.1681329803126,65.2629292594429,1449214.05418399,0.0,1.0
2021-10-25,75.88,76.28,75.5,75.9,1637539,65.3921969128024,65.7369106550945,65.064718857625,65.409432599917,1900172.57694661,0.0,1.0
2021-10-26,76.28,76.79,75.75,75.88,1625153,65.7369106550945,66.1764206765168,65.2801649465575,65.3921969128024,1885800.07190211,0.0,1.0
2021-10-27,75.99,76.63,75.72,76.63,1581774,65.4869931919327,66.0385351796,65.2543114158856,66.0385351796,1835463.81351965,0.0,1.0
2021-10-28,76.29,76.505,75.8401,76.12,1319978,65.7455284986518,65.9308121351337,65.3578117170088,65.5990251581777,1531680.16015059,0.0,1.0
2021-10-29,75.4,76.59,75.17,76.29,2475757,64.9785404220519,66.0040638053708,64.780330020234,65.7455284986518,2872826.57608986,0.0,1.0
2021-11-01,76.11,76.67,75.13,75.4,1550411,65.5904073146203,66.0730065538292,64.7458586460048,64.9785404220519,1799070.71843564,0.0,1.0
2021-11-02,76.44,76.7,75.4,76.19,1941860,65.8747961520113,66.0988600845011,64.9785404220519,65.6593500630787,2253301.52153295,0.0,1.0
2021-11-03,76.98,77.215,75.94,76.16,2173746,66.3401597041056,66.5426790277021,65.4439039741462,65.6334965324069,2522378.11645853,0.0,1.0
2021-11-04,76.28,77.3,75.52,76.87,2128074,65.7369106550945,66.6159306979392,65.0819545447396,66.2453634249753,2469381.09963371,0.0,1.0
2021-11-05,78.21,78.79,77.29,77.29,3651672,67.4001544616536,67.8999893879771,66.6073128543819,66.6073128543819,4237338.46607854,0.0,1.0
2021-11-08,77.05,78.05,76.75,78.0,2418787,66.4004846090067,67.2622689647368,66.1419493022876,67.2191797469503,2806719.55103052,0.0,1.0
2021-11-09,77.83,78.02,77.22,77.3,1685797,67.0726764064762,67.2364154340649,66.5469879494808,66.6159306979392,1956170.34446133,0.0,1.0
2021-11-10,77.96,78.64,77.29,78.0,2345504,67.1847083727211,67.7707217346176,66.6073128543819,67.2191797469503,2721683.19650316,0.0,1.0
2021-11-11,77.58,77.88,76.99,77.68,1566843,66.8572303175436,67.1157656242627,66.3487775476628,66.9434087531167,1818138.13349225,0.0,1.0
2021-11-12,77.15,77.61,77.02,77.61,3382779,66.4866630445797,66.8830838482155,66.3746310783348,66.8830838482155,3925319.57386717,0.0,1.0
2021-11-15,78.77,78.81,77.45,77.7,1880360,67.8827537008625,67.9172250750917,66.7451983512987,66.9606444402312,2181937.96104235,0.0,1.0
2021-11-16,77.52,78.47,77.5,78.08,1560045,67.4734061318907,68.3002861089972,67.4559981323727,67.9608301183956,1792331.16175591,0.775,1.0
2021-11-17,77.5,77.65,76.85,77.38,1603510,67.4559981323727,67.5865581287579,66.8902381480366,67.3515501352645,1842267.97380025,0.0,1.0
2021-11-18,77.66,77.77,76.42,77.3,1739960,67.5952621285169,67.6910061258661,66.5159661583989,67.2819181371923,1999034.98181707,0.0,1.0
2021-11-19,78.03,78.43,77.66,77.74,1841141,67.9173101196005,68.2654701099611,67.5952621285169,67.664894126589,2115281.53834437,0.0,1.0
2021-11-22,78.57,79.37,77.6,77.91,1899252,68.3873261065873,69.0836460873086,67.5430381299628,67.8128621224923,2182045.09717812,0.0,1.0
2021-11-23,79.17,79.59,78.55,78.68,1552274,68.9095660921283,69.275134082007,68.3699181070693,68.4830701039365,1783403.0824646,0.0,1.0
2021-11-24,79.22,79.56,78.84,79.35,1295549,68.9530860909234,69.2490220827299,68.6223341000808,69.0662380877906,1488452.47687195,0.0,1.0
2021-11-26,78.67,79.89,78.62,78.84,1337367,68.4743661041775,69.5362540747774,68.4308461053824,68.6223341000808,1536497.05540803,0.0,1.0
2021-11-29,80.35,80.5,78.62,79.03,3064723,69.9366380636922,70.0671980600774,68.4308461053824,68.7877100955021,3521051.33829476,0.0,1.0
2021-11-30,77.64,79.92,77.64,79.65,5228982,67.5778541289989,69.5623660740545,67.5778541289989,69.3273580805611,6007562.20677015,0.0,1.0
2021-12-01,77.94,79.57,77.5,78.0,1775317,67.8389741217693,69.2577260824889,67.4559981323727,67.8911981203234,2039656.53625057,0.0,1.0
2021-12-02,78.69,79.38,78.17,78.34,1830210,68.4917741036955,69.0923500870676,68.0391661162267,68.18713411213,2102722.94424666,0.0,1.0
2021-12-03,80.53,80.56,78.71,79.05,2618733,70.0933100593545,70.1194220586315,68.5091821032136,68.8051180950201,3008654.72484354,0.0,1.0
2021-12-06,81.35,82.04,80.83,81.0,2842801,70.8070380395937,71.4076140229658,70.3544300521249,70.5023980480282,3266085.7981474,0.0,1.0
2021-12-07,81.56,81.71,80.73,81.06,2061662,70.9898220345331,71.1203820309183,70.2673900545348,70.5546220465823,2368637.47366775,0.0,1.0
2021-12-08,81.53,82.22,81.04,81.74,1439407,70.963710035256,71.5642860186281,70.5372140470643,71.1464940301954,1653730.51453618,0.0,1.0
2021-12-09,81.68,81.935,80.45,81.69,4671615,71.0942700316413,71.3162220254962,70.0236780612823,71.1029740314003,5367204.88205554,0.0,1.0
2021-12-10,82.61,82.79,81.56,81.92,1526162,71.9037420092297,72.060414004892,70.9898220345331,71.3031660258576,1753403.08163401,0.0,1.0
2021-12-13,83.47,83.98,82.4,82.52,3965290,72.6522859885051,73.0961899762149,71.7209580142904,71.8254060113986,4555710.14451448,0.0,1.0
2021-12-14,83.17,83.94,82.91,83.59,1532172,72.3911659957346,73.0613739771788,72.1648620020002,72.7567339856133,1760307.95314871,0.0,1.0
2021-12-15,84.52,84.65,83.11,83.23,2603642,73.5662059632018,73.679357960069,72.3389419971805,72.4433899942887,2991316.7188488,0.0,1.0
2021-12-16,84.69,85.22,83.62,84.25,1932050,73.714173959105,74.1754859463329,72.7828459848903,73.3311979697083,2219726.62395669,0.0,1.0
2021-12-17,83.82,85.13,83.645,84.76,4627322,72.9569259800707,74.0971499485017,72.8046059842879,73.7751019574181,5316316.78322015,0.0,1.0
2021-12-20,84.04,84.25,82.66,83.23,1592437,73.148413974769,73.3311979697083,71.9472620080248,72.4433899942887,1829546.23631568,0.0,1.0
2021-12-21,83.37,84.63,83.05,84.46,1368182,72.5652459909149,73.6619499605509,72.2867179986264,73.5139819646477,1571900.31925587,0.0,1.0
2021-12-22,83.85,83.94,83.14,83.35,4738904,72.9830379793477,73.0613739771788,72.3650539964576,72.5478379913969,5444513.01838712,0.0,1.0
2021-12-23,83.77,84.34,83.64,84.09,1313523,72.9134059812756,73.4095339675395,72.8002539844084,73.1919339735641,1509102.75317898,0.0,1.0
2021-12-27,83.73,83.93,83.3076,83.55,974283,72.8785899822395,73.0526699774198,72.5109330324187,72.7219179865772,1119350.90415279,0.0,1.0
2021-12-28,84.4,84.41,83.61,83.73,786614,73.4617579660936,73.4704619658526,72.7741419851313,72.8785899822395,903738.53605086,0.0,1.0
2021-12-29,85.1,85.18,84.27,84.57,1343333,74.0710379492247,74.1406699472968,73.3486059692264,73.6097259619968,1543351.37545074,0.0,1.0
2021-12-30,85.18,85.39,84.66,85.22,1396485,74.1406699472968,74.3234539422361,73.688061959828,74.1754859463329,1604417.55361205,0.0,1.0
2021-12-31,85.32,85.6,84.67,85.04,1048004,74.262525943923,74.5062379371755,73.696765959587,74.0188139506706,1204048.74657131,0.0,1.0
2022-01-03,85.13,85.43,84.02,85.35,1450519,74.0971499485017,74.3582699412722,73.131005975251,74.2886379432001,1666497.05900729,0.0,1.0
2022-01-04,84.97,85.92,84.69,84.86,2844596,73.9578859523575,74.784765929464,73.714173959105,73.8621419550083,3268148.06842509,0.0,1.0
2022-01-05,85.55,86.25,84.955,85.0,3592317,74.4627179383804,75.0719979215115,73.9448299527189,73.9839979516345,4127202.54992997,0.0,1.0
2022-01-06,85.37,86.14,84.91,86.05,3841840,74.3060459427181,74.9762539241623,73.9056619538034,74.8979179263312,4413878.79867589,0.0,1.0
2022-01-07,85.67,86.07,84.5,85.02,3727362,74.5671659354886,74.9153259258492,73.5487979636837,74.0014059511525,4282355.35753445,0.0,1.0
2022-01-10,84.78,86.18,84.49,85.75,3870630,73.7925099569362,75.0110699231984,73.5400939639247,74.6367979335607,4446955.5459152,0.0,1.0
2022-01-11,83.07,85.09,82.1,84.75,2965201,72.3041259981445,74.0623339494657,71.4598380215199,73.7663979576591,3406710.80204083,0.0,1.0
2022-01-12,83.19,83.26,82.33,82.66,2147410,72.4085739952527,72.4695019935658,71.6600300159773,71.9472620080248,2467153.10139532,0.0,1.0
2022-01-13,83.94,84.26,82.84,83.14,1584702,73.0613739771788,73.3399019694673,72.1039340036871,72.3650539964576,1820659.51731964,0.0,1.0
2022-01-14,83.52,84.23,82.93,84.0,2202867,72.6958059873002,73.3137899701903,72.1822700015182,73.1135979757329,2530867.48735053,0.0,1.0
2022-01-18,81.99,82.94,81.35,82.81,3263145,71.3640940241708,72.1909740012773,70.8070380395937,72.0778220044101,3749017.79681226,0.0,1.0
2022-01-19,82.15,82.98,81.595,82.1,1976326,71.503358020315,72.2257900003133,71.0202860336896,71.4598380215199,2270595.19154153,0.0,1.0
2022-01-20,82.04,82.8,81.43,81.88,2727086,71.4076140229658,72.069118004651,70.8766700376659,71.2683500268216,3133141.17130485,0.0,1.0
2022-01-21,82.66,83.72,82.28,82.64,4222076,71.9472620080248,72.8698859824805,71.6165100171822,71.9298540085068,4850730.83282966,0.0,1.0
2022-01-24,81.99,83.34,80.115,82.5,3852217,71.3640940241708,72.5391339916379,69.7320940693553,71.8079980118806,4425800.90378538,0.0,1.0
2022-01-25,81.81,82.705,81.3,81.34,3044441,71.2074220285085,71.9864300069404,70.7635180407987,70.7983340398347,3497749.40750256,0.0,1.0
2022-01-26,81.38,82.45,80.78,81.81,4293131,70.8331500388708,71.7644780130855,70.3109100533298,71.2074220285085,4932365.71560456,0.0,1.0
2022-01-27,82.76,83.43,81.902,82.15,2890799,72.034302005615,72.617469989469,71.2874988262914,71.503358020315,3321230.56070358,0.0,1.0
2022-01-28,84.63,84.74,82.2,82.76,2515684,73.6619499605509,73.7576939579001,71.5468780191101,72.034302005615,2890262.02855094,0.0,1.0
2022-01-31,86.45,86.55,84.42,85.0,5553954,75.2460779166918,75.333117914282,73.4791659656116,73.9839979516345,6380921.59210721,0.0,1.0
2022-02-01,86.05,87.2,85.13,86.77,2343364,74.8979179263312,75.898877898618,74.0971499485017,75.5246059089803,2692284.08189313,0.0,1.0
2022-02-02,87.15,87.235,85.53,85.71,1798478,75.8553578998229,75.9293418977746,74.4453099388624,74.6019819345246,2066266.14176671,0.0,1.0
2022-02-03,86.99,87.67,86.651,86.98,1382698,75.7160939036787,76.3079658872917,75.421028311848,75.7073899039197,1588577.70942349,0.0,1.0
2022-02-04,86.09,86.98,85.27,86.21,2578830,74.9327339253672,75.7073899039197,74.2190059451279,75.0371819224754,2962810.28423603,0.0,1.0
2022-02-07,86.6,86.91,85.39,86.21,1759033,75.376637913077,75.6464619056065,74.3234539422361,75.0371819224754,2020947.89602671,0.0,1.0
2022-02-08,86.42,87.11,86.19,86.85,1602412,75.2199659174148,75.8205419007869,75.0197739229574,75.5942379070524,1841006.48479474,0.0,1.0
2022-02-09,86.38,87.18,86.2,86.87,1461706,75.1851499183787,75.8814698991,75.0284779227164,75.6116459065705,1679349.77076019,0.0,1.0
2022-02-10,84.03,85.93,83.83,85.65,1592137,73.13970997501,74.793469929223,72.9656299798297,74.5497579359706,1829201.56718849,0.0,1.0
2022-02-11,84.26,84.939,83.75,84.22,1671256,73.3399019694673,73.9309035531045,72.8959979817575,73.3050859704313,1920101.15610225,0.0,1.0
2022-02-14,83.02,84.71,82.11,84.37,1902611,72.2606059993494,73.7315819586231,71.4685420212789,73.4356459668165,2185904.24250555,0.0,1.0
2022-02-15,81.36,82.89,80.92,82.62,1268734,71.503358020315,72.8480008149448,71.1166633604215,72.6107109100102,1443627.27986387,0.79,1.0
2022-02-16,81.08,81.57,80.115,81.25,2466803,71.2572796003828,71.6879168352642,70.4091879031162,71.4066843553416,2806848.48427648,0.0,1.0
2022-02-17,81.45,81.89,80.405,81.27,1939100,71.5824546552932,71.9691493151868,70.6640548380461,71.4242613853368,2206402.33365232,0.0,1.0
2022-02-18,84.61,84.8,81.12,81.19,3880242,74.3596253945287,74.5266071794827,71.2924336603731,71.3539532653562,4415128.15426524,0.0,1.0
2022-02-22,84.75,85.29,83.29,84.72,2354597,74.4826646044948,74.9572444143642,73.1995414148481,74.4562990595021,2679175.03770344,0.0,1.0
2022-02-23,84.4,85.43,84.28,85.01,2387156,74.1750665795795,75.0802836243303,74.0696043996085,74.7111659944319,2716222.25217478,0.0,1.0
2022-02-24,83.31,84.4,81.54,83.95,2479429,73.2171184448432,74.1750665795795,71.6615512902715,73.7795834046884,2821214.96143841,0.0,1.0
2022-02-25,85.94,86.33,84.0,84.28,1883952,75.5284978892069,75.8712499741125,73.8235259796763,74.0696043996085,2143652.25583464,0.0,1.0
2022-02-28,85.77,86.13,84.9,85.09,2439444,75.379093134248,75.6954796741609,74.6144923294585,74.7814741144125,2775718.08282922,0.0,1.0
2022-03-01,85.38,87.14,84.305,86.24,2122219,75.0363410493424,76.5831196889166,74.0915756871025,75.7921533391343,2414764.04214392,0.0,1.0
2022-03-02,86.91,87.58,85.51,85.51,1728722,76.3809838439722,76.9698143488101,75.1505917443109,75.1505917443109,1967024.00857929,0.0,1.0
2022-03-03,88.29,88.41,86.97,87.0,1700481,77.5937989136383,77.6992610936093,76.4337149339577,76.4600804789504,1934890.02461525,0.0,1.0
2022-03-04,89.88,89.9,87.84,88.0,1754268,78.9911727982536,79.0087498282488,77.1983157387472,77.3389319787085,1996091.49040874,0.0,1.0
2022-03-07,90.14,90.28,88.68,89.92,1809147,79.2196741881907,79.3427133981568,77.936550998544,79.0263268582439,2058535.48693728,0.0,1.0
2022-03-08,88.75,90.9797,88.74,90.45,1545968,77.998070603527,79.9576457925375,77.9892820885294,79.4921181531157,1759077.61484802,0.0,1.0
2022-03-09,88.38,89.83,88.16,89.53,1524231,77.6728955486165,78.9472302232657,77.4795482186698,78.6835747733383,1734344.19855871,0.0,1.0
2022-03-10,89.47,89.7,88.02,88.05,1353228,78.6308436833528,78.8329795282972,77.3565090087036,77.3828745536964,1539768.66441321,0.0,1.0
2022-03-11,89.34,90.62,89.16,89.31,1405856,78.5165929883843,79.6415229080746,78.3583997184278,78.4902274433915,1599651.36361152,0.0,1.0
2022-03-14,89.52,90.38,88.8,90.04,1443355,78.6747862583407,79.4305985481326,78.0420131785149,79.1317890382149,1642319.55045575,0.0,1.0
2022-03-15,90.4,90.81,89.75,90.43,1545197,79.4481755781278,79.8085046930286,78.8769221032851,79.4745411231205,1758200.33353234,0.0,1.0
2022-03-16,89.64,90.34,88.43,90.14,1651575,78.7802484383117,79.3954444881423,77.7168381236044,79.2196741881907,1879242.39812378,0.0,1.0
2022-03-17,90.01,90.54,89.08,89.77,1913822,79.1054234932222,79.5712147880939,78.2880915984472,78.8944991332802,2177639.79526334,0.0,1.0
2022-03-18,88.7,90.0,88.1,89.95,3373596,77.9541280285391,79.0966349782246,77.4268171286843,79.0526924032367,3838641.68284262,0.0,1.0
2022-03-21,89.57,90.4031,89.145,89.2,1247125,78.7187288333286,79.450900017777,78.3452169459314,78.3935537784181,1419039.50820285,0.0,1.0
2022-03-22,89.29,89.87,88.45,89.83,1441487,78.4726504133964,78.982384283256,77.7344151535996,78.9472302232657,1640194.04916171,0.0,1.0
2022-03-23,89.94,90.515,88.65,89.51,1265191,79.0439038882391,79.5492435006,77.9101854535512,78.6659977433431,1439595.88206689,0.0,1.0
2022-03-24,91.41,91.43,89.8405,90.46,1462876,80.3358155928834,80.3533926228786,78.9564581640132,79.5009066681133,1664531.49411787,0.0,1.0
2022-03-25,92.68,92.95,91.5,91.68,1560799,81.4519569975762,81.6892469025108,80.4149122278616,80.5731054978181,1775953.04830189,0.0,1.0
2022-03-28,93.05,93.13,91.75,92.83,1185112,81.7771320524866,81.8474401724673,80.6346251028012,81.5837847225399,1348478.09934473,0.0,1.0
2022-03-29,93.52,93.69,92.51,93.09,1284208,82.1901922573729,82.3395970123318,81.3025522426173,81.812286112477,1461234.35000514,0.0,1.0
2022-03-30,94.73,94.75,93.21,93.65,1352313,83.2536025720802,83.2711796020753,81.9177482924479,82.3044429523415,1538727.5328907,0.0,1.0
2022-03-31,94.68,95.74,94.44,94.68,2073802,83.2096599970923,84.1412425868358,82.9987356371503,83.2096599970923,2359672.82364645,0.0,1.0
2022-04-01,96.11,96.11,93.6,94.36,1906898,84.4664176417463,84.4664176417463,82.2605003773536,82.9284275171697,2169761.33115204,0.0,1.0
2022-04-04,95.45,95.72,93.99,95.72,1893283,83.886375651906,84.1236655568406,82.6032524622592,84.1236655568406,2154269.52166688,0.0,1.0
2022-04-05,96.15,97.0,95.5,95.5,1541140,84.5015717017366,85.2485954765309,83.9303182268939,83.9303182268939,1753584.0815249,0.0,1.0
2022-04-06,98.4,98.54,96.09,96.59,1835058,86.4789875761922,86.6020267861583,84.4488406117511,84.8882663616301,2088018.28352707,0.0,1.0
2022-04-07,97.56,98.65,97.12,98.4,1955977,85.7407523163954,86.6987004511317,85.3540576565019,86.4789875761922,2225605.80546143,0.0,1.0
2022-04-08,97.91,98.19,96.52,98.0,1546288,86.0483503413108,86.294428761243,84.8267467566471,86.127446976289,1759441.72641873,0.0,1.0
2022-04-11,96.6,97.85,96.21,97.13,1861180,84.8970548766277,85.9956192513253,84.5543027917221,85.3628461714995,2117741.1661838,0.0,1.0
2022-04-12,97.8,97.98,95.7,96.09,2667289,85.9516766763374,86.1098699462938,84.1060885268455,84.4488406117511,3034971.21041986,0.0,1.0
2022-04-13,97.9,98.09,97.06,98.0,1792915,86.0395618263132,86.2065436112672,85.3013265665164,86.127446976289,2040065.92751289,0.0,1.0
2022-04-14,98.03,98.59,97.73,98.26,1272555,86.1538125212817,86.6459693611462,85.8901570713543,86.3559483662261,1447974.99958791,0.0,1.0
2022-04-18,96.94,98.61,96.54,98.4,1003429,85.1958643865455,86.6635463911414,84.8443237866422,86.4789875761922,1141750.34152669,0.0,1.0
2022-04-19,98.01,98.24,97.08,97.41,1132786,86.1362354912866,86.3383713362309,85.3189035965116,85.6089245914317,1288939.03044127,0.0,1.0
2022-04-20,98.41,99.22,98.38,98.65,1333135,86.4877760911898,87.1996458059938,86.461410546197,86.6987004511317,1516905.87131844,0.0,1.0
2022-04-21,98.19,99.13,97.6701,98.12,1913537,86.294428761243,87.1205491710156,85.8375138665188,86.23290915626,2177315.50839567,0.0,1.0
2022-04-22,96.49,98.14,96.33,98.0,2026953,84.8003812116543,86.2504861862551,84.659764971693,86.127446976289,2306365.75184548,0.0,1.0
2022-04-25,96.05,97.01,94.13,97.01,1666347,84.4136865517608,85.2573839915285,82.7262916722253,85.2573839915285,1896050.6985068,0.0,1.0
2022-04-26,95.16,97.32,95.13,95.93,1434994,83.6315087169761,85.5298279564535,83.6051431719834,84.3082243717898,1632805.99782222,0.0,1.0
2022-04-27,94.73,96.29,94.2,95.26,1431721,83.2536025720802,84.6246109117027,82.7878112772084,83.7193938669519,1629081.81916303,0.0,1.0
2022-04-28,95.44,95.95,94.45,95.05,1096768,83.8775871369084,84.325801401785,83.0075241521479,83.5348350520027,1247955.99746026,0.0,1.0
2022-04-29,92.74,95.11,92.62,95.04,3999980,81.5046880875616,83.5875661419882,81.3992259075907,83.5260465370052,4551371.87693393,0.0,1.0
2022-05-02,92.01,93.9,90.95,93.61,1721880,80.8631264927383,82.524155827281,79.9315439029947,82.2692888923511,1959238.84805799,0.0,1.0
2022-05-03,92.28,94.24,92.08,92.12,1518615,81.1004163976729,82.8229653371987,80.9246460977213,80.9598001577117,1727954.04049271,0.0,1.0
2022-05-04,93.5,93.64,92.345,92.89,1858077,82.1726152273778,82.2956544373439,81.1575417451572,81.6365158125253,2114210.42179655,0.0,1.0
2022-05-05,92.66,93.92,92.18,93.17,1606064,81.434379967581,82.5417328572761,81.0125312476971,81.8825942324576,1827457.76782784,0.0,1.0
2022-05-06,93.98,94.47,91.0,91.6,1747179,82.5944639472616,83.0251011821431,79.9754864779826,80.5027973778375,1988025.28126879,0.0,1.0
2022-05-09,94.38,95.466,92.21,93.39,2088851,82.9460045471648,83.9004372759021,81.0388967926899,82.0759415624044,2376796.30810787,0.0,1.0
2022-05-10,92.65,96.02,91.99,94.47,2107370,81.4255914525834,84.387321006768,80.8455494627431,83.0251011821431,2397868.1274142,0.0,1.0
2022-05-11,94.28,95.6,92.72,93.03,1662367,82.858119397189,84.0182033768697,81.4871110575665,81.7595550224915,1891522.06084606,0.0,1.0
2022-05-12,94.35,94.93,92.95,94.34,2167709,82.9196390021721,83.4293728720318,81.6892469025108,82.9108504871745,2466524.77761803,0.0,1.0
2022-05-13,95.4,95.465,93.75,95.01,1735572,83.8424330769181,83.8995584244023,82.3923281023173,83.4996809920124,1974818.27188985,0.0,1.0
2022-05-16,95.04,96.13,94.855,95.7,1639638,83.5260465370052,84.4839946717414,83.3634590095499,84.1060885268455,1865659.89868754,0.0,1.0
2022-05-17,95.5,95.67,93.06,94.89,1589615,84.6246109117027,84.7752515803414,82.4624742559482,84.0840767477641,1793901.68964436,0.79,1.0
2022-05-18,95.22,96.4,95.02,95.85,2151123,84.3764968692391,85.4221203339073,84.1992725531936,84.9347534647823,2427570.94285902,0.0,1.0
2022-05-19,94.82,94.99,93.33,94.97,1991592,84.0220482371482,84.1726889057868,82.7017270826096,84.1549664741823,2247538.08556297,0.0,1.0
2022-05-20,95.81,96.03,94.381,95.05,2400453,84.8993086015732,85.0942553492232,83.6330408634284,84.2258562006005,2708943.16712655,0.0,1.0
2022-05-23,97.68,98.84,96.5,97.45,2778345,86.5563559565981,87.5842569896618,85.51073249193,86.3525479931459,3135399.31990763,0.0,1.0
2022-05-24,100.39,100.48,97.15,97.79,1853187,88.957745439014,89.0374963812344,86.0867115190777,86.6538293304231,2091346.20051205,0.0,1.0
2022-05-25,100.32,100.7599,99.71,100.39,1878031,88.8957169283981,89.2855218115401,88.3551827644595,88.957745439014,2119382.98525397,0.0,1.0
2022-05-26,99.87,101.1174,99.76,100.9,1480271,88.4969622172958,89.6023102764713,88.3994888434708,89.4096674449299,1670505.52997521,0.0,1.0
2022-05-27,100.58,100.665,99.25,99.35,1321799,89.1261085392572,89.2014288735765,87.9475668375549,88.0361789955776,1491667.76827737,0.0,1.0
2022-05-31,99.26,100.36,98.83,99.78,3889638,87.9564280533572,88.9311617916072,87.5753957738595,88.4172112750754,4389508.2647716,0.0,1.0
2022-06-01,98.63,99.4,97.48,99.33,1970838,87.398171457814,88.080485074589,86.3791316405527,88.0184565639731,2224116.9202702,0.0,1.0
2022-06-02,98.58,98.99,96.78,98.95,1487737,87.3538653788027,87.7171752266958,85.7588465343936,87.6817303634867,1678931.01036819,0.0,1.0
2022-06-03,97.91,98.69,97.8,98.43,1093831,86.7601639200504,87.4513387526277,86.6626905462254,87.2209471417686,1234402.84539677,0.0,1.0
2022-06-06,98.1,99.235,97.67,98.4,983886,86.9285270202936,87.9342750138515,86.5474947407959,87.1943634943618,1110328.44922666,0.0,1.0
2022-06-07,98.48,98.63,96.8,97.81,1810885,87.2652532207799,87.398171457814,85.7765689659982,86.6715517620277,2043607.83035617,0.0,1.0
2022-06-08,97.04,98.26,96.84,98.1,1054802,85.9892381452527,87.0703064731299,85.8120138292072,86.9285270202936,1190358.09931351,0.0,1.0
2022-06-09,94.51,97.305,94.4,97.02,1270756,83.7473505472777,86.2240603640129,83.6498771734528,85.9715157136481,1434065.06325476,0.0,1.0
2022-06-10,95.15,95.88,93.02,93.57,1946355,84.3144683586232,84.9613371121891,82.4270293927391,82.9143962618641,2196487.52883418,0.0,1.0
2022-06-13,91.15,94.795,90.64,94.24,2157381,80.7699820377142,83.9998951976425,80.3180600317983,83.5080977206164,2434633.1791702,0.0,1.0
2022-06-14,88.78,91.68,87.58,91.24,1922313,78.6698738925756,81.2396264752346,77.6065279963029,80.8497329799346,2169355.81176909,0.0,1.0
2022-06-15,88.25,89.84,87.18,89.3,1924766,78.2002294550551,79.6091627676165,77.252079364212,79.1306571142938,2172124.05492526,0.0,1.0
2022-06-16,87.67,89.46,86.26,87.43,2640691,77.6862789385233,79.2724365671301,76.4368475104029,77.4736097592688,2980054.94835457,0.0,1.0
2022-06-17,86.88,88.28,86.09,87.92,4185862,76.9862428901438,78.2268131024619,76.2862068417643,77.9078093335801,4723800.99232715,0.0,1.0
2022-06-21,88.21,88.5,86.65,86.88,2130840,78.164784591846,78.421759850112,76.7824349266915,76.9862428901438,2404681.30733655,0.0,1.0
2022-06-22,88.9,89.58,87.7337,87.81,1732667,78.7762084822029,79.3787711567574,77.7427248831838,77.8103359597552,1955337.77605963,0.0,1.0
2022-06-23,91.31,91.64,89.015,89.08,1800900,80.9117614905505,81.2041816120255,78.878112463929,78.9357103666437,2032339.62492838,0.0,1.0
2022-06-24,92.93,93.18,91.37,91.64,1666975,82.3472784505187,82.5688088455755,80.9649287853642,81.2041816120255,1881203.47951857,0.0,1.0
2022-06-27,93.56,94.0164,92.246,92.59,1350624,82.9055350460619,83.3099609352776,81.7411712896432,82.0459971132414,1524197.16451733,0.0,1.0
2022-06-28,94.12,94.77,93.815,93.98,1575113,83.4017631309891,83.9777421581368,83.1314960490198,83.2777061097573,1777535.98958288,0.0,1.0
2022-06-29,94.72,95.11,94.23,94.23,1257170,83.9334360791255,84.2790234954141,83.4992365048141,83.4992365048141,1418733.08138776,0.0,1.0
2022-06-30,95.1,96.13,94.12,94.29,2282078,84.2701622796118,85.1828675072459,83.4017631309891,83.5524037996278,2575355.40372997,0.0,1.0
2022-07-01,97.24,97.51,94.81,95.56,2030185,86.1664624612981,86.4057152879595,84.0131870213459,84.6777782065164,2291090.79984187,0.0,1.0
2022-07-05,92.69,97.295,90.86,97.2,2973357,82.1346092712641,86.2151991482106,80.5130067794483,86.1310175980891,3355472.95805329,0.0,1.0
2022-07-06,93.1,94.25,92.19,93.02,1835509,82.4979191191573,83.5169589364187,81.6915484811505,82.4270293927391,2071396.34216929,0.0,1.0
2022-07-07,92.3,93.73,92.0344,93.12,1581041,81.7890218549755,83.0561757147005,81.5536679632672,82.5156415507619,1784225.81650086,0.0,1.0
2022-07-08,91.97,92.83,91.72,92.69,1375341,81.4966017335005,82.258666292496,81.2750713384437,82.1346092712641,1552090.62806853,0.0,1.0
2022-07-11,92.93,93.01,91.45,91.49,1602289,82.3472784505187,82.4181681769369,81.0358185117824,81.0712633749914,1808204.46737013,0.0,1.0
2022-07-12,92.82,93.92,92.27,92.54,1507634,82.2498050766937,83.2245388149437,81.7624382075687,82.0016910342301,1701385.03975194,0.0,1.0
2022-07-13,92.53,93.345,91.77,92.18,1230098,81.9928298184278,82.715018906313,81.3193774174551,81.6826872653482,1388181.96898504,0.0,1.0
2022-07-14,92.84,93.06,90.711,90.84,1184706,82.2675275082982,82.4624742559482,80.3809746639944,80.4952843478437,1336956.49269277,0.0,1.0
2022-07-15,93.4,93.61,92.205,93.6,2464014,82.7637555932255,82.9498411250732,81.7048403048539,82.9409799092709,2780672.60179814,0.0,1.0
2022-07-18,91.63,93.315,91.55,93.0,1403884,81.1953203962233,82.6884352589062,81.1244306698051,82.4093069611346,1584301.78355431,0.0,1.0
2022-07-19,92.22,92.79,91.68,92.02,1047381,81.7181321285573,82.2232214292869,81.2396264752346,81.5409078125119,1181983.40201961,0.0,1.0
2022-07-20,90.64,92.14,90.59,92.13,1427983,80.3180600317983,81.6472424021392,80.2737539527869,81.6383811863369,1611497.82587823,0.0,1.0
2022-07-21,90.82,90.94,89.79,90.41,1302118,80.4775619162392,80.5838965058664,79.5648566886051,80.114252068346,1469457.49776917,0.0,1.0
2022-07-22,92.44,92.48,90.855,91.29,1098152,81.9130788762073,81.9485237394164,80.5085761715471,80.894039058946,1239279.15142115,0.0,1.0
2022-07-25,94.09,94.15,91.95,92.12,1159155,83.3751794835823,83.4283467783959,81.478879301896,81.6295199705346,1308121.84903873,0.0,1.0
2022-07-26,95.36,95.37,93.91,93.97,1484333,84.5005538904709,84.5094151062732,83.2156775991414,83.268844893955,1675089.5510516,0.0,1.0
2022-07-27,95.69,95.88,94.57,95.0,1457787,84.7929740119459,84.9613371121891,83.8005178420914,84.1815501215891,1645132.03665138,0.0,1.0
2022-07-28,98.48,98.63,96.29,96.53,1455699,87.2652532207799,87.398171457814,85.3246469600823,85.5373161393368,1642775.70085436,0.0,1.0
2022-07-29,99.27,99.76,98.37,98.39,3687132,87.9652892691595,88.3994888434708,87.1677798469549,87.1855022785595,4160977.54786019,0.0,1.0
2022-08-01,98.33,99.49,97.57,99.03,3333031,87.1323349837458,88.1602360168095,86.4588825827731,87.7526200899049,3761369.85530272,0.0,1.0
2022-08-02,98.05,99.18,97.86,99.04,1662243,86.8842209412822,87.885538326939,86.715857841039,87.7614813057072,1875863.35452264,0.0,1.0
2022-08-03,98.1,98.29,95.825,97.55,1833829,86.9285270202936,87.0968901205368,84.9126004252766,86.4411601511686,2069500.43980387,0.0,1.0
2022-08-04,97.43,98.75,97.39,98.27,1820410,86.3348255615413,87.5045060474413,86.2993806983322,87.0791676889322,2054356.9196601,0.0,1.0
2022-08-05,97.19,97.68,95.42,97.35,1669136,86.1221563822868,86.5563559565981,84.5537211852845,86.2639358351231,1883642.19678742,0.0,1.0
2022-08-08,98.5,99.1,97.7,97.75,1200351,87.2829756523845,87.8146486005208,86.5740783882027,86.618384467214,1354612.08347071,0.0,1.0
2022-08-09,98.91,99.52,98.675,99.09,964058,87.6462855002777,88.1868196642163,87.4380469289243,87.8057873847186,1087952.28726148,0.0,1.0
2022-08-10,98.99,99.41,98.05,99.23,989919,87.7171752266958,88.0893462903913,86.8842209412822,87.9298444059504,1117136.77004247,0.0,1.0
2022-08-11,98.48,99.72,98.37,98.89,1199824,87.2652532207799,88.3640439802617,87.1677798469549,87.6285630686731,1354017.35695489,0.0,1.0
2022-08-12,99.11,99.58,98.68,98.96,1955194,87.8235098163231,88.2399869590299,87.4424775368254,87.690591579289,2206462.45800556,0.0,1.0
2022-08-15,100.29,100.4,98.89,99.21,1055621,88.8691332809913,88.9666066548163,87.6285630686731,87.9121219743458,1191282.35171665,0.0,1.0
2022-08-16,100.02,100.39,99.17,99.42,1155363,89.3299165027094,89.6603711028494,88.5707640429284,88.7940441781581,1293624.93310396,0.79,1.0
2022-08-17,100.58,100.86,99.59,99.64,1002040,89.830064005624,90.0801377570813,88.9458746701143,88.9905306971603,1121953.81708389,0.0,1.0
2022-08-18,100.93,101.31,100.5,100.79,950797,90.1426561949457,90.4820420004948,89.7586143623505,90.017619319217,1064578.58311236,0.0,1.0
2022-08-19,100.55,101.57,100.31,101.23,1179186,89.8032703893965,90.7142533411338,89.5889214595759,90.4105923572213,1320298.82415062,0.0,1.0
2022-08-22,99.41,100.6,99.2,100.25,1597895,88.7851129727489,89.8479264164424,88.5975576591559,89.5353342271208,1789114.6007637,0.0,1.0
2022-08-23,98.76,99.75,98.34,99.57,930396,88.2045846211516,89.0887739566613,87.8294739939657,88.9280122592959,1041736.20174802,0.0,1.0
2022-08-24,98.88,98.96,97.94,98.56,1007928,88.3117590860619,88.3832087293354,87.4722257775981,88.0259605129678,1128546.43222399,0.0,1.0
2022-08-25,99.46,99.55,98.23,98.89,1109714,88.8297689997949,88.9101498484776,87.7312307344646,88.3206902914711,1242513.13138341,0.0,1.0
2022-08-26,98.53,99.7,98.33,99.46,1098603,87.9991668967403,89.0441179296154,87.8205427885565,88.8297689997949,1230072.48144766,0.0,1.0
2022-08-29,99.21,99.81,97.44,98.19,1017222,88.6064888645651,89.1423611891165,87.0256655071387,87.6955059128278,1138952.64233135,0.0,1.0
2022-08-30,98.3,99.46,97.91,99.05,1185403,87.7937491723289,88.8297689997949,87.4454321613705,88.4635895780181,1327259.81061903,0.0,1.0
2022-08-31,97.74,99.36,97.73,98.36,1962953,87.2936016694143,88.740456945703,87.2846704640051,87.8473364047841,2197858.97878954,0.0,1.0
2022-09-01,99.44,99.62,97.58,97.78,1234781,88.8119065889765,88.9726682863419,87.1507023828673,87.3293264910511,1382546.860617,0.0,1.0
2022-09-02,98.48,100.6,98.2,99.84,1178265,87.9545108696943,89.8479264164424,87.704437118237,89.169154805344,1319267.60836528,0.0,1.0
2022-09-06,97.75,99.29,97.5,98.58,1264274,87.3025328748235,88.6779385078386,87.0792527395938,88.0438229237862,1415569.27881114,0.0,1.0
2022-09-07,101.23,101.45,98.225,98.32,1685798,90.4105923572213,90.6070788762235,87.72676513176,87.8116115831473,1887536.92560415,0.0,1.0
2022-09-08,100.66,101.5,100.28,101.0,1252635,89.9015136488975,90.6517349032694,89.5621278433484,90.20517463281,1402537.44327859,0.0,1.0
2022-09-09,100.85,101.47,99.98,101.22,1146393,90.0712065516721,90.6249412870419,89.2941916810727,90.4016611518121,1283581.49597646,0.0,1.0
2022-09-12,101.92,102.21,100.59,100.97,1387804,91.0268455304554,91.2858504873219,89.8389952110332,90.1783810165824,1553882.0757298,0.0,1.0
2022-09-13,98.82,101.39,98.33,101.12,1562606,88.2581718536067,90.5534916437684,87.8205427885565,90.3123490977202,1749602.57704103,0.0,1.0
2022-09-14,99.97,100.76,98.75,98.78,1476724,89.2852604756635,89.9908257029894,88.1956534157424,88.22244703197,1653443.10464591,0.0,1.0
2022-09-15,97.64,99.59,97.31,99.59,1302298,87.2042896153224,88.9458746701143,86.9095598368192,88.9458746701143,1458143.59913847,0.0,1.0
2022-09-16,97.41,98.3733,97.24,97.88,2872301,86.9988718909111,87.8592149079783,86.8470413989549,87.418638545143,3216028.37288319,0.0,1.0
2022-09-19,98.47,98.52,96.65,97.15,951819,87.9455796642851,87.9902356913311,86.3201002798127,86.7666605502722,1065722.88553648,0.0,1.0
2022-09-20,97.37,97.84,96.48,97.83,865771,86.9631470692743,87.3829137235062,86.1682697878565,87.373982518097,969377.547972672,0.0,1.0
2022-09-21,96.24,99.07,96.2,97.99,955661,85.953920858036,88.4814519888365,85.9181960363992,87.5168818046441,1070024.65648897,0.0,1.0
2022-09-22,96.42,96.93,95.23,96.02,868981,86.1146825554014,86.57017403127,85.0518691117079,85.7574343390338,972971.687680507,0.0,1.0
2022-09-23,95.47,96.07,94.27,95.46,1206334,85.2662180415284,85.8020903660797,84.1944733924257,85.2572868361192,1350695.61691956,0.0,1.0
2022-09-26,93.17,95.28,92.28,95.11,1652474,83.2120407974149,85.0965251387538,82.4171635159971,84.9446946467976,1850225.05282412,0.0,1.0
2022-09-27,90.77,93.815,90.61,93.56,2319304,81.0685514992095,83.7881035463076,80.9256522126625,83.5603578083733,2596854.39281659,0.0,1.0
2022-09-28,90.82,91.88,90.28,91.88,2224452,81.1132075262555,82.0599152996295,80.6309224341593,82.0599152996295,2490651.48329397,0.0,1.0
2022-09-29,87.66,90.56,87.2,90.41,2057785,78.2909466169517,80.8809961856166,77.880111168129,80.7470281044787,2304039.49491834,0.0,1.0
2022-09-30,85.76,88.54,85.445,88.15,3118382,76.5940175892058,79.0768926929604,76.3126846188163,78.728575682002,3491557.8100931,0.0,1.0
2022-10-03,87.66,89.42,86.92,87.26,2289773,78.2909466169517,79.862838768969,77.6300374166717,77.9336984005841,2563789.42717419,0.0,1.0
2022-10-04,89.11,89.195,87.19,87.77,1768003,79.5859714012841,79.6618866472622,77.8711799627198,78.3891898764528,1979579.37254578,0.0,1.0
2022-10-05,86.3,88.05,85.53,88.02,1808903,77.076302681302,78.6392636279101,76.3885998647944,78.6124700116825,2025373.86290417,0.0,1.0
2022-10-06,84.0,86.17,83.77,85.92,1887183,75.0221254371885,76.9601970109825,74.8167077127771,76.7369168757528,2113021.60630896,0.0,1.0
2022-10-07,81.58,84.29,81.18,84.14,1855832,72.8607737281647,75.281130394055,72.5035255117972,75.1471623129171,2077918.8418291,0.0,1.0
2022-10-10,81.49,82.62,81.29,81.58,1458393,72.780392879482,73.7896190907204,72.6017687712983,72.8607737281647,1632918.43954176,0.0,1.0
2022-10-11,81.6,82.43,81.05,81.48,1955992,72.8786361389831,73.6199261879458,72.3874198414777,72.7714616740728,2190064.95807109,0.0,1.0
2022-10-12,79.47,81.395,79.41,81.22,1999152,70.9762893868258,72.6955464280947,70.9227021543707,72.5392503334339,2238389.90193095,0.0,1.0
2022-10-13,82.15,82.39,78.1,78.76,1948960,73.3698524364885,73.584201366309,69.7527142457669,70.3421738027734,2182191.44080458,0.0,1.0
2022-10-14,81.91,83.26,81.27,83.25,3156458,73.155503506668,74.3612162369085,72.5839063604799,74.3522850314993,3534190.35324436,0.0,1.0
2022-10-17,83.02,84.49,82.82,83.03,1667961,74.146867307088,75.4597545022388,73.9682431989042,74.1557985124972,1867565.37732731,0.0,1.0
2022-10-18,85.0,85.075,83.82,84.07,1647613,75.9152459781074,75.9822300186763,74.8613637398231,75.0846438750528,1844782.33845659,0.0,1.0
2022-10-19,84.54,84.79,83.3,83.97,1455921,75.5044105292847,75.7276906645144,74.3969410585453,74.9953318209609,1630150.61606582,0.0,1.0
2022-10-20,83.42,84.46,83.02,84.35,2384584,74.5041155234555,75.4329608860112,74.146867307088,75.3347176265101,2669946.43023948,0.0,1.0
2022-10-21,84.87,85.41,82.71,83.77,2417690,75.799140307788,76.2814253998842,73.8699999394031,74.8167077127771,2707014.21502689,0.0,1.0
2022-10-24,84.69,86.12,84.335,85.47,1595862,75.6383786104225,76.9155409839366,75.3213208183963,76.3350126323393,1786838.31228208,0.0,1.0
2022-10-25,85.85,86.11,84.52,84.72,1535397,76.6743984378885,76.9066097785274,75.4865481184663,75.6651722266501,1719137.48442093,0.0,1.0
2022-10-26,85.74,86.88,85.49,86.38,1941216,76.5761551783874,77.5943125950349,76.3528750431577,77.1477523245755,2173520.71871813,0.0,1.0
2022-10-27,86.42,87.6,86.05,86.35,1586752,77.1834771462123,78.2373593844966,76.8530225460723,77.1209587083479,1776638.12139784,0.0,1.0
2022-10-28,88.45,88.49,86.76,86.76,1605174,78.9965118442776,79.0322366659144,77.4871381301247,77.4871381301247,1797264.67644387,0.0,1.0
2022-10-31,87.96,88.905,87.63,88.45,2381395,78.5588827792274,79.4028816903958,78.2641530007241,78.9965118442776,2666375.80359515,0.0,1.0
2022-11-01,88.02,88.33,86.96,88.02,1261693,78.6124700116825,78.8893373793674,77.6657622383085,78.6124700116825,1412679.41133889,0.0,1.0
2022-11-02,88.21,90.0,87.81,87.86,1689289,78.7821629144571,80.380848682702,78.4249146980896,78.4695707251355,1891445.69249514,0.0,1.0
2022-11-03,88.73,89.34,86.95,87.82,1583275,79.2465855957349,79.7913891256955,77.6568310328993,78.4338459034987,1772745.02988254,0.0,1.0
2022-11-04,90.04,90.13,87.705,88.53,1969655,80.4165735043387,80.4969543530214,78.3311370412931,79.0679614875512,2205363.00505805,0.0,1.0
2022-11-07,87.65,90.03,86.99,89.95,1600268,78.2820154115425,80.4076422989295,77.692555854536,80.336192655656,1791771.57694024,0.0,1.0
2022-11-08,88.29,89.13,87.76,88.15,1277066,78.8536125577306,79.6038338121025,78.3802586710436,78.728575682002,1429892.09349732,0.0,1.0
2022-11-09,87.67,89.1,87.43,88.27,1624017,78.2998778223609,79.5770401958749,78.0855288925404,78.8357501469122,1818362.61242977,0.0,1.0
2022-11-10,90.95,91.17,88.47,89.79,1711882,81.2293131965749,81.4257997155771,79.014374255096,80.193293369109,1916742.38982197,0.0,1.0
2022-11-11,89.12,91.01,88.15,90.82,2556788,79.5949026066933,81.2829004290301,78.728575682002,81.1132075262555,2862758.02969371,0.0,1.0
2022-11-14,89.33,91.03,89.33,89.42,1845517,79.7824579202863,81.3007628398484,79.7824579202863,79.862838768969,2066369.44896731,0.0,1.0
2022-11-15,89.7,89.93,88.83,88.99,2197243,80.8184777477522,81.0257046137721,80.0346196023727,80.1787774222126,2438708.35720463,0.79,1.0
2022-11-16,91.34,92.53,90.0,90.0,3049295,82.2960954011114,83.3682691861707,81.0887736599521,81.0887736599521,3384396.35492401,0.0,1.0
2022-11-17,90.81,91.24,90.14,90.59,1752089,81.8185726228916,82.2059967637114,81.214911752312,81.6203556206118,1944634.2925504,0.0,1.0
2022-11-18,93.53,93.57,91.66,91.66,1959767,84.2692555601702,84.3052950151302,82.5844110407912,82.5844110407912,2175135.00376328,0.0,1.0
2022-11-21,94.15,94.8,93.53,93.73,1171989,84.8278671120499,85.4135082551495,84.2692555601702,84.4494528349701,1300784.37790081,0.0,1.0
2022-11-22,95.22,95.81,94.34,94.52,2231613,85.7919225322293,86.323504492889,84.9990545231098,85.1612320704297,2476855.43799502,0.0,1.0
2022-11-23,96.67,96.84,94.75,95.06,1957878,87.0983527745285,87.2515204581084,85.3684589364495,85.6477647123894,2173038.41267766,0.0,1.0
2022-11-25,97.5,97.6432,96.67,97.03,830009,87.8461714649481,87.9751927137048,87.0983527745285,87.4227078691683,921222.588878453,0.0,1.0
2022-11-28,96.54,97.5,95.92,97.01,1596888,86.9812245459086,87.8461714649481,86.4226129940289,87.4046881416883,1772377.52543519,0.0,1.0
2022-11-29,96.3,96.39,95.42,96.11,1342073,86.7649878161487,86.8460765898087,85.9721198070292,86.5938004050888,1489559.70781506,0.0,1.0
2022-11-30,98.04,98.53,95.78,96.19,4302722,88.3327041069078,88.7741874301675,86.296474901669,86.6658793150088,4775568.33728824,0.0,1.0
2022-12-01,97.85,99.59,97.61,98.6,1850468,88.1615166958479,89.729232986607,87.945279966088,88.8372564763475,2053824.62310256,0.0,1.0
2022-12-02,97.35,97.71,96.7,97.26,1719742,87.7110235088482,88.035378603488,87.1253823657485,87.6299347351882,1908732.52873524,0.0,1.0
2022-12-05,97.37,97.65,96.4,96.53,1521585,87.7290432363282,87.981319421048,86.8550864535487,86.9722146821686,1688799.12494759,0.0,1.0
2022-12-06,97.56,97.99,96.555,97.44,1600929,87.900230647388,88.2876547882078,86.9947393415186,87.7921122825081,1776862.60991218,0.0,1.0
2022-12-07,96.59,98.39,96.41,97.34,1368265,87.0262738646086,88.6480493378076,86.8640963172887,87.7020136451082,1518630.06976042,0.0,1.0
2022-12-08,97.59,97.64,96.31,96.51,1005855,87.927260238608,87.972309557308,86.7739976798887,86.9541949546886,1116393.13204596,0.0,1.0
2022-12-09,96.53,97.605,96.44,97.01,1485369,86.9722146821686,87.940775034218,86.8911259085086,87.4046881416883,1648603.17854361,0.0,1.0
2022-12-12,98.35,98.355,96.55,97.18,1225465,88.6120098828476,88.6165148147176,86.9902344096486,87.5578558252682,1360137.10680238,0.0,1.0
2022-12-13,98.51,99.78,97.43,99.49,1396347,88.7561677026875,89.9004203976669,87.7831024187681,89.639134349207,1549798.13268611,0.0,1.0
2022-12-14,98.44,99.97,97.75,98.53,1983823,88.6930986565076,90.0716078087268,88.0714180584479,88.7741874301675,2201834.63063246,0.0,1.0
2022-12-15,96.98,98.4499,96.56,97.91,1865509,87.3776585504684,88.7020184216102,86.9992442733886,88.2155758782879,2070518.54926399,0.0,1.0
2022-12-16,95.17,96.66,94.24,96.02,3946595,85.7468732135293,87.0893429107885,84.9089558857098,86.5127116314289,4380304.867965,0.0,1.0
2022-12-19,94.85,96.33,94.37,95.11,1347972,85.4585575738495,86.7920174073687,85.0260841143297,85.6928140310893,1496106.97664202,0.0,1.0
2022-12-20,94.59,95.52,94.07,94.83,1846802,85.2243011166096,86.0622184444291,84.7557882021299,85.4405378463695,2049755.74913755,0.0,1.0
2022-12-21,95.72,95.74,94.65,95.0,1521070,86.242415719229,86.260435446709,85.2783602990496,85.5937055299494,1688227.52917782,0.0,1.0
2022-12-22,95.16,95.63,93.7723,95.63,1050025,85.7378633497893,86.1613269455691,84.4875645585903,86.1613269455691,1165417.18088249,0.0,1.0
2022-12-23,95.85,96.01,95.08,95.08,1278545,86.3595439478489,86.5037017676889,85.6657844398694,85.6657844398694,1419050.31740331,0.0,1.0
2022-12-27,96.55,96.84,95.78,96.04,1352000,86.9902344096486,87.2515204581084,86.296474901669,86.5307313589089,1500577.63248792,0.0,1.0
2022-12-28,95.97,97.02,95.82,96.81,1318181,86.4676623127289,87.4136980054283,86.332514356629,87.2244908668884,1463042.10367645,0.0,1.0
2022-12-29,96.49,97.26,96.115,96.48,1193906,86.9361752272086,87.6299347351882,86.5983053369588,86.9271653634686,1325109.94000971,0.0,1.0
2022-12-30,95.31,96.75,94.545,96.62,1224392,85.8730113058892,87.1704316844485,85.1837567297796,87.0533034558286,1358946.1897908,0.0,1.0
2023-01-03,95.76,96.37,93.93,95.46,2098422,86.278455174189,86.8280568623287,84.62965010977,86.0081592619891,2329027.45319569,0.0,1.0
2023-01-04,96.59,97.435,95.943,96.24,1878466,87.0262738646086,87.7876073506381,86.4433356806309,86.7109286337087,2084899.45487356,0.0,1.0
2023-01-05,95.29,96.3825,94.43,95.89,1891605,85.8549915784093,86.8393191920037,85.0801432967697,86.3955834028089,2099482.36131828,0.0,1.0
2023-01-06,97.83,98.07,96.02,96.27,1414461,88.1434969683679,88.3597336981278,86.5127116314289,86.7379582249287,1569902.76525629,0.0,1.0
2023-01-09,97.72,98.65,96.2926,96.81,1471365,88.044388467228,88.8823057950475,86.7583205169811,87.2244908668884,1633060.21318461,0.0,1.0
2023-01-10,98.09,98.3,97.065,97.99,1259940,88.3777534256078,88.5669605641476,87.4542423922583,88.2876547882078,1398400.72653612,0.0,1.0
2023-01-11,98.61,99.06,98.07,98.14,1612051,88.8462663400875,89.2517102083873,88.3597336981278,88.4228027443077,1789206.85874984,0.0,1.0
2023-01-12,97.53,98.94,97.4,98.79,1236961,87.8732010561681,89.1435918435073,87.7560728275481,89.0084438874074,1372896.45625732,0.0,1.0
2023-01-13,96.49,96.98,96.1,96.94,1236329,86.9361752272086,87.3776585504684,86.5847905413488,87.3416190955084,1372195.00280781,0.0,1.0
2023-01-17,95.49,96.87,95.29,96.57,2496205,86.0351888532091,87.2785500493284,85.8549915784093,87.0082541371286,2770524.69608322,0.0,1.0
2023-01-18,93.34,95.95,93.06,95.66,1808409,84.0980681491103,86.4496425852489,83.8457919643904,86.1883565367891,2007143.56197474,0.0,1.0
2023-01-19,92.48,93.49,92.17,93.4,1416862,83.3232198674708,84.2332161052102,83.0439140915309,84.1521273315503,1572567.62242759,0.0,1.0
2023-01-20,93.79,93.84,91.4,92.56,2507506,84.5035120174101,84.54856133611,82.3501545835513,83.3952987773907,2783067.61607194,0.0,1.0
2023-01-23,93.55,94.61,92.9511,93.63,1440539,84.2872752876502,85.2423208440896,83.7476745482619,84.3593541975701,1598846.59920601,0.0,1.0
2023-01-24,94.05,94.39,92.73,93.5,1176244,84.7377684746499,85.0441038418097,83.5484664609706,84.2422259689502,1305506.97984329,0.0,1.0
2023-01-25,94.45,94.47,92.901,93.47,1190063,85.0981630242497,85.1161827517297,83.7025351309245,84.2151963777302,1320844.61468304,0.0,1.0
2023-01-26,94.88,94.91,93.84,94.22,1276147,85.4855871650695,85.5126167562894,84.54856133611,84.8909361582298,1416388.7899161,0.0,1.0
2023-01-27,94.91,95.37,94.23,94.79,952273,85.5126167562894,85.9270704883292,84.8999460219698,85.4044983914095,1056922.75430634,0.0,1.0
2023-01-30,95.05,96.0,94.73,94.91,1161669,85.6387548486494,86.4946919039489,85.3504392089696,85.5126167562894,1289330.2646114,0.0,1.0
2023-01-31,95.31,95.48,93.94,95.31,3663630,85.8730113058892,86.0261789894692,84.63865997351,85.8730113058892,4066243.51457969,0.0,1.0
2023-02-01,95.45,96.0,94.5075,94.9,1557633,85.9991493982492,86.4946919039489,85.1499697407547,85.5036068925495,1728808.60904221,0.0,1.0
2023-02-02,95.16,96.16,94.5,95.31,1625642,85.7378633497893,86.6388497237888,85.1432123429497,85.8730113058892,1804291.43759832,0.0,1.0
2023-02-03,92.93,94.97,91.89,94.9,1741844,83.7286637357705,85.5666759387294,82.7916379068111,85.5036068925495,1933263.42136338,0.0,1.0
2023-02-06,93.55,93.66,92.36,92.66,1370371,84.2872752876502,84.3863837887901,83.2151015025908,83.4853974147907,1520967.50799564,0.0,1.0
2023-02-07,93.25,93.48,92.4,93.01,1388635,84.0169793754503,84.2242062414702,83.2511409575508,83.8007426456905,1541238.62477061,0.0,1.0
2023-02-08,91.77,92.93,91.09,92.91,1407745,82.6835195419311,83.7286637357705,82.0708488076115,83.7106440082905,1562448.71246059,0.0,1.0
2023-02-09,90.19,92.34,90.08,91.97,1489720,81.259961071012,83.1970817751108,81.160852569872,82.863716816731,1653432.33037715,0.0,1.0
2023-02-10,92.36,92.49,90.34,90.47,1373812,83.2151015025908,83.3322297312107,81.3951090271119,81.5122372557318,1524786.65565348,0.0,1.0
2023-02-13,92.8,92.91,92.19,92.39,1300625,83.6115355071506,83.7106440082905,83.0619338190109,83.2421310938108,1443556.79234808,0.0,1.0
2023-02-14,91.1,92.41,91.03,91.96,1047616,82.8096576342911,84.00044414912,82.7460278205216,83.5913953463162,1152496.22237877,0.81,1.0
2023-02-15,91.2,91.27,90.4,90.75,1141843,82.9005573682475,82.964187182017,82.1733594965962,82.4915085654436,1256156.59177566,0.0,1.0
2023-02-16,91.66,92.2,89.5447,90.43,3701442,83.318696144447,83.8095547078116,81.395894072067,82.2006294167831,4072005.31717168,0.0,1.0
2023-02-17,93.25,93.32,90.65,91.57,3654846,84.7640019143539,84.8276317281234,82.4006088314872,83.2368863838862,4020744.44107017,0.0,1.0
2023-02-21,92.73,93.39,92.2,92.9,2197961,84.2913232977806,84.8912615418929,83.8095547078116,84.4458528455065,2418005.97684254,0.0,1.0
2023-02-22,92.41,93.55,92.1,92.98,1740056,84.00044414912,85.0367011162231,83.7186549738552,84.5185726326716,1914258.62790137,0.0,1.0
2023-02-23,91.58,93.02,91.23,92.83,1848815,83.2459763572818,84.5549325262542,82.9278272884344,84.382223031737,2033905.84276797,0.0,1.0
2023-02-24,91.26,91.59,90.21,90.94,1886038,82.9550972086213,83.2550663306775,82.000650002079,82.6642180599608,2074855.35755737,0.0,1.0
2023-02-27,90.85,92.65,90.81,91.92,1928666,82.5824082994,84.2186035106154,82.5460484058175,83.5550354527336,2121750.98435914,0.0,1.0
2023-02-28,89.35,90.99,89.32,90.47,2705126,81.2189122900539,82.709667926939,81.1916423698669,82.2369893103657,2975944.90353202,0.0,1.0
2023-03-01,88.15,89.3,87.03,89.02,1969275,80.1281154825769,81.1734624230756,79.1100384622651,80.9189431679977,2166425.48254796,0.0,1.0
2023-03-02,89.61,89.78,87.3775,88.2,1415041,81.4552515983405,81.6097811460664,79.4259150377636,80.1735653495551,1556705.3261988,0.0,1.0
2023-03-03,90.69,90.72,88.83,89.86,1497708,82.4369687250698,82.4642386452567,80.7462336734805,81.6825009332316,1647648.38664784,0.0,1.0
2023-03-06,91.63,91.81,90.73,90.75,1592437,83.29142622426,83.4550457453816,82.4733286186523,82.4915085654436,1751861.01288658,0.0,1.0
2023-03-07,90.66,92.74,90.23,92.5,2278563,82.4096988048828,84.3004132711762,82.0188299488703,84.0822539096808,2506677.30347002,0.0,1.0
2023-03-08,91.69,92.36,90.59,90.61,1839837,83.3459660646339,83.9549942821418,82.3460689911134,82.3642489379046,2024029.02618201,0.0,1.0
2023-03-09,91.29,93.07,91.1316,92.02,1902313,82.9823671288082,84.6003823932324,82.8383819502213,83.64593518669,2092759.70038834,0.0,1.0
2023-03-10,90.62,92.04,90.32,91.65,1969139,82.3733389113003,83.6641151334813,82.100639709431,83.3096061710513,2166275.86714857,0.0,1.0
2023-03-13,92.79,95.6724,90.56,90.67,2773891,84.3458631381544,86.965957069714,82.3187990709264,82.4187887782785,3051594.18984674,0.0,1.0
2023-03-14,94.01,94.93,93.16,93.2,1936029,85.4548398924226,86.2911174448216,84.6821921537931,84.7185520473757,2129851.11807738,0.0,1.0
2023-03-15,95.64,96.15,93.49,93.98,2828048,86.9365055559121,87.4000941990898,84.9821612758493,85.4275699722357,3111173.02208619,0.0,1.0
2023-03-16,96.3,97.23,95.23,95.56,2182249,87.5364438000245,88.3818113258191,86.5638166466909,86.863785768747,2400720.99776049,0.0,1.0
2023-03-17,95.63,96.475,95.03,95.93,3638364,86.9274155825165,87.6955183344482,86.382017178778,87.2001147843857,4002612.37480043,0.0,1.0
2023-03-20,96.91,97.325,95.81,95.93,1735316,88.0909321771586,88.4681660730777,87.091035103638,87.2001147843857,1909044.09118746,0.0,1.0
2023-03-21,93.19,96.98,92.16,96.57,2627690,84.7094620739801,88.1545619909281,83.773194814229,87.7818730817068,2890756.53539319,0.0,1.0
2023-03-22,92.1,94.03,92.02,93.63,2537003,83.7186549738552,85.4730198392139,83.64593518669,85.1094209033883,2790990.56683328,0.0,1.0
2023-03-23,91.73,92.97,91.06,91.74,2373079,83.3823259582165,84.509482659276,82.7732977407085,83.3914159316121,2610655.60559059,0.0,1.0
2023-03-24,95.07,95.11,91.83,92.1,1643578,86.4183770723606,86.4547369659432,83.4732256921729,83.7186549738552,1808121.90362199,0.0,1.0
2023-03-27,94.57,95.81,94.46,95.42,1896535,85.9638784025785,87.091035103638,85.8638886952265,86.736526141208,2086403.24614088,0.0,1.0
2023-03-28,94.39,95.731,94.07,94.3,1762380,85.800258881457,87.0192243138125,85.5093797327965,85.7184491208962,1938817.55566534,0.0,1.0
2023-03-29,95.11,95.63,94.78,94.79,1635905,86.4547369659432,86.9274155825165,86.154767843887,86.1638578172827,1799680.7348022,0.0,1.0
2023-03-30,94.72,95.7,94.62,95.22,2108224,86.1002280035132,86.991045396286,86.0093282695568,86.5547266732952,2319285.11585186,0.0,1.0
2023-03-31,95.67,95.71,94.54,94.68,2099903,86.9637754760991,87.0001353696816,85.9366084823916,86.0638681099306,2310131.07365853,0.0,1.0
2023-04-03,95.09,95.79,94.41,95.24,2235281,86.4365570191519,87.0728551568468,85.8184388282483,86.5729066200865,2459062.20261532,0.0,1.0
2023-04-04,96.02,96.37,95.103,95.25,1560914,87.2819245449465,87.600073613794,86.4483739845662,86.5819965934821,1717182.14351264,0.0,1.0
2023-04-05,98.51,98.76,96.7,96.81,2040570,89.5453279204612,89.7725772553522,87.9000427358501,88.0000324432022,2244858.05533655,0.0,1.0
2023-04-06,98.97,99.35,97.57,98.92,1578628,89.9634666966607,90.308885685695,88.6908704212709,89.9180168296825,1736669.54928271,0.0,1.0
2023-04-10,99.21,99.25,97.91,98.75,1355614,90.181626058156,90.2179859517386,88.9999295167227,89.7634872819566,1491328.89723313,0.0,1.0
2023-04-11,99.11,99.54,98.28,99.16,1338758,90.0907263241996,90.4815951802122,89.3362585323614,90.1361761911778,1472785.38861507,0.0,1.0
2023-04-12,98.69,99.73,98.29,99.1,1185321,89.7089474415827,90.6543046747294,89.3453485057571,90.081636350804,1303987.31482359,0.0,1.0
2023-04-13,98.08,98.88,96.56,98.15,1335233,89.1544590644486,89.8816569360999,87.7727831083111,89.2180888782181,1468907.48947656,0.0,1.0
2023-04-14,96.68,97.65,96.49,97.22,1826956,87.8818627890588,88.763590208436,87.7091532945417,88.3727213524235,2009858.46765631,0.0,1.0
2023-04-17,97.87,97.95,96.85,97.1,1450119,88.9635696231401,89.0362894103053,88.0363923367847,88.2636416716758,1595295.09810817,0.0,1.0
2023-04-18,97.52,97.96,96.97,97.8,997245,88.6454205542927,89.0453793837009,88.1454720175324,88.8999398093706,1097082.41883106,0.0,1.0
2023-04-19,98.14,98.81,97.68,97.78,1158326,89.2089989048224,89.8180271223304,88.790860128623,88.8817598625794,1274289.75815863,0.0,1.0
2023-04-20,98.66,98.71,97.74,98.53,1215900,89.6816775213958,89.727127388374,88.8453999689968,89.5635078672525,1337627.67730767,0.0,1.0
2023-04-21,99.04,99.75,98.52,99.56,1875080,90.0270965104302,90.6724846215207,89.5544178938568,90.4997751270035,2062800.31677446,0.0,1.0
2023-04-24,99.84,99.89,98.63,99.2,1110675,90.7542943820814,90.7997442490596,89.6544076012089,90.1725360847604,1221868.26259865,0.0,1.0
2023-04-25,100.4,100.92,99.655,100.0,1404110,91.2633328922374,91.7360115088107,90.5861298742621,90.8997339564117,1544679.98847312,0.0,1.0
2023-04-26,99.14,100.43,98.86,99.29,1363784,90.1179962443866,91.2906028124243,89.8634769893086,90.2543458453212,1500316.82232861,0.0,1.0
2023-04-27,99.18,99.58,98.21,99.04,1713551,90.1543561379691,90.5179550737948,89.2726287185919,90.0270965104302,1885100.12671949,0.0,1.0
2023-04-28,98.47,99.66,97.89,99.08,2315983,89.5089680268786,90.5906748609599,88.9817495699314,90.0634564040127,2547843.54056587,0.0,1.0
2023-05-01,99.11,100.125,98.29,98.43,1834811,90.0907263241996,91.0133586238572,89.3453485057571,89.472608133296,2018499.8570841,0.0,1.0
2023-05-02,98.57,99.59,98.08,99.02,1425175,89.599867760835,90.5270450471904,89.1544590644486,90.0089165636389,1567853.87367954,0.0,1.0
2023-05-03,98.04,99.42,97.98,99.39,1202993,89.118099170866,90.3725154994645,89.0635593304922,90.3452455792776,1323428.51583797,0.0,1.0
2023-05-04,98.52,99.22,97.72,98.23,1648058,89.5544178938568,90.1907160315517,88.8272200222055,89.2908086653832,1813050.4108959,0.0,1.0
2023-05-05,99.49,100.44,97.8,98.8,2218632,90.436145313234,91.2996927858199,88.8999398093706,89.8089371489348,2440746.41743603,0.0,1.0
2023-05-08,99.01,100.32,98.25,99.34,1524887,89.9998265902432,91.1906131050722,89.3089886121745,90.2997957122994,1677548.36414726,0.0,1.0
2023-05-09,98.77,99.26,98.38,99.15,1469868,89.7816672287478,90.2270759251343,89.4271582663178,90.1270862177822,1617021.23430288,0.0,1.0
2023-05-10,99.41,99.99,98.6,99.34,1504359,90.3634255260689,90.890643983016,89.6271376810219,90.2997957122994,1654965.23974577,0.0,1.0
2023-05-11,98.96,99.76,98.55,99.44,1628885,89.954376723265,90.6815745949163,89.5816878140437,90.3906954462558,1791957.93992212,0.0,1.0
2023-05-12,99.52,100.08,98.85,99.45,1624590,90.4634152334209,90.9724537435768,89.854387015913,90.3997854196514,1787232.95359591,0.0,1.0
2023-05-15,98.48,100.0,97.65,99.84,1838147,89.5180580002743,90.8997339564117,88.763590208436,90.7542943820814,2022169.83482199,0.0,1.0
2023-05-16,96.5,97.8218,96.4,97.47,2261204,88.4545311129842,89.6661290324157,88.3628683864423,89.3436595604412,2466874.03408744,0.81,1.0
2023-05-17,95.9,96.74,95.67,96.67,1742485,87.9045547537325,88.6745216566849,87.693730482686,88.6103577481055,1900974.43719666,0.0,1.0
2023-05-18,95.36,95.78,94.81,95.31,1806376,87.409576030406,87.7945594818822,86.9054310344252,87.363744667135,1970676.70594901,0.0,1.0
2023-05-19,95.19,96.17,94.88,95.85,2209829,87.2537493952846,88.1520441153958,86.9695949430046,87.8587233904615,2410826.17042664,0.0,1.0
2023-05-22,94.65,95.97,94.43,95.35,1906990,86.7587706719581,87.9687186623119,86.5571126735658,87.4004097577518,2080442.15128949,0.0,1.0
2023-05-23,93.88,94.78,93.7,94.3,4775095,86.0529676775851,86.8779322164626,85.8879747698095,86.4379511290613,5209418.46281925,0.0,1.0
2023-05-24,93.5,94.51,93.27,94.19,1578244,85.7046493167256,86.6304428547994,85.4938250456791,86.3371221298651,1721794.73548353,0.0,1.0
2023-05-25,93.22,93.825,92.35,93.28,3679284,85.4479936824082,86.002553177987,84.6505279614932,85.5029913183333,4013936.89540323,0.0,1.0
2023-05-26,92.69,93.14,92.22,93.13,2210729,84.9621812317358,85.3746635011746,84.5313664169886,85.3654972285204,2411808.03081194,0.0,1.0
2023-05-30,92.56,93.515,92.24,92.58,1939119,84.8430196872313,85.7183987257069,84.549698962297,84.8613522325397,2115493.47608866,0.0,1.0
2023-05-31,93.3,93.66,92.32,92.78,2878587,85.5213238636417,85.8513096791928,84.6230291435306,85.0446776856236,3140411.71215054,0.0,1.0
2023-06-01,91.82,93.74,91.58,93.71,2937086,84.1647155108208,85.9246398604263,83.9447249671202,85.8971410424637,3204231.54623897,0.0,1.0
2023-06-02,91.76,92.7,90.515,91.62,2244757,84.1097178748957,84.97134750439,82.9685169294484,83.9813900577369,2448931.0810241,0.0,1.0
2023-06-05,92.95,93.83,91.82,91.82,1963232,85.2005043207449,86.0071363143141,84.1647155108208,84.1647155108208,2141799.69772278,0.0,1.0
2023-06-06,92.41,93.57,92.2,93.49,1543190,84.7055255974184,85.768813225305,84.5130338716803,85.6954830440714,1683552.36443213,0.0,1.0
2023-06-07,93.54,93.88,91.151,92.42,1847129,85.7413144073424,86.0529676775851,83.5514918702552,84.7146918700726,2015136.43515131,0.0,1.0
2023-06-08,94.0,94.25,92.32,92.38,1416360,86.1629629494354,86.3921197657903,84.6230291435306,84.6780267794558,1545186.41702389,0.0,1.0
2023-06-09,93.49,94.19,93.37,94.0,1264860,85.6954830440714,86.3371221298651,85.5854877722211,86.1629629494354,1379906.58549863,0.0,1.0
2023-06-12,92.63,93.7,92.05,93.7,2020876,84.9071835958107,85.8879747698095,84.3755397818673,85.8879747698095,2204686.76444517,0.0,1.0
2023-06-13,92.03,92.52,91.511,92.19,1728880,84.3572072365589,84.8063545966145,83.8814776858062,84.5038675990261,1886131.9810389,0.0,1.0
2023-06-14,92.39,93.55,91.85,92.31,1678002,84.68719305211,85.7504806799966,84.1922143287834,84.6138628708764,1830626.32250199,0.0,1.0
2023-06-15,93.02,93.69,92.46,93.01,1997569,85.2646682293243,85.8788084971553,84.7513569606893,85.2555019566701,2179259.85333389,0.0,1.0
2023-06-16,92.97,94.15,92.71,93.38,4678720,85.2188368660533,86.3004570392483,84.9805137770442,85.5946540448753,5104277.57989353,0.0,1.0
2023-06-20,92.02,93.24,91.95,93.1,1939650,84.3480409639047,85.4663262277166,84.2838770553254,85.3379984105578,2116072.77371599,0.0,1.0
2023-06-21,92.92,92.95,91.02,91.92,1907134,85.1730055027823,85.2005043207449,83.4314136984852,84.2563782373628,2080599.24895114,0.0,1.0
2023-06-22,92.12,93.56,91.95,93.31,1914026,84.4397036904467,85.7596469526508,84.2838770553254,85.5304901362959,2088118.11759056,0.0,1.0
2023-06-23,90.74,92.63,90.4113,92.59,1994122,83.1747580641677,84.9071835958107,82.8734626820244,84.8705185051939,2175499.3280582,0.0,1.0
2023-06-26,91.68,91.84,90.34,91.03,1242591,84.0363876936621,84.1830480561292,82.8081071579999,83.4405799711394,1355612.08669839,0.0,1.0
2023-06-27,91.98,92.34,91.621,91.92,1263083,84.311375873288,84.641361688839,83.9823066850023,84.2563782373628,1377967.95671565,0.0,1.0
2023-06-28,90.11,91.98,89.87,91.98,1490468,82.5972828869535,84.311375873288,82.3772923432528,84.311375873288,1626034.98306134,0.0,1.0
2023-06-29,89.57,90.3393,89.3196,89.4,1545043,82.1023041636269,82.8074655189141,81.8727806963659,81.9464775285056,1685573.90586986,0.0,1.0
2023-06-30,90.4,90.45,89.47,89.82,1552125,82.8631047939251,82.9089361571961,82.010641437085,82.3314609799818,1693300.05614618,0.0,1.0
2023-07-03,91.05,91.06,89.84,90.2,707013,83.4589125164478,83.468078789102,82.3497935252902,82.6797793408412,771320.062879006,0.0,1.0
2023-07-05,92.85,93.45,90.68,90.75,2334745,85.1088415942029,85.6588179534547,83.1197604282426,83.1839243368219,2547104.02808215,0.0,1.0
2023-07-06,92.17,92.67,91.6,92.31,1776242,84.4855350537177,84.9438486864274,83.9630575124285,84.6138628708764,1937801.83833725,0.0,1.0
2023-07-07,92.03,92.66,91.1002,91.48,1664307,84.3572072365589,84.9346824137732,83.5049272051719,83.8530622405782,1815685.6803057,0.0,1.0
2023-07-10,91.39,91.95,90.9601,91.81,1560639,83.7705657866904,84.2838770553254,83.3765077252866,84.1555492381666,1702588.4553911,0.0,1.0
2023-07-11,92.54,92.54,91.0,91.36,1082715,84.8246871419229,84.8246871419229,83.4130811531768,83.7430669687279,1181194.40785395,0.0,1.0
2023-07-12,93.09,93.43,92.27,92.81,1294216,85.3288321379036,85.6404854081463,84.5771977802596,85.0721765035862,1411932.6893551,0.0,1.0
2023-07-13,93.77,93.8,92.28,92.71,1712878,85.9521386783889,85.9796374963515,84.5863640529138,84.9805137770442,1868674.50338829,0.0,1.0
2023-07-14,93.08,93.6248,92.72,93.52,1121857,85.3196658652494,85.81904439945,84.9896800496984,85.722981862034,1223896.60696657,0.0,1.0
2023-07-17,92.42,93.055,91.92,92.91,1512791,84.7146918700726,85.296750183614,84.2563782373628,85.1638392301281,1650388.39348469,0.0,1.0
2023-07-18,92.14,93.345,91.22,92.55,2013039,84.4580362357551,85.5625720905856,83.6147391515691,84.8338534145771,2196136.94240119,0.0,1.0
2023-07-19,93.49,93.77,92.41,92.48,2030125,85.6954830440714,85.9521386783889,84.7055255974184,84.7696895059977,2214777.01633809,0.0,1.0
2023-07-20,95.89,96.05,93.22,93.8,2095876,87.8953884810783,88.0420488435454,85.4479936824082,85.9796374963515,2286508.46322005,0.0,1.0
2023-07-21,97.13,97.84,96.555,97.1,2121681,89.0320062901985,89.6828116486464,88.5049456125823,89.0045074722359,2314660.58237853,0.0,1.0
2023-07-24,97.13,97.8,96.92,97.31,1124296,89.0320062901985,89.6461465580296,88.8395145644604,89.196999197974,1226557.44861073,0.0,1.0
2023-07-25,97.71,98.12,96.63,97.1,1980024,89.5636501041418,89.9394672829638,88.5736926574887,89.0045074722359,2160119.03060049,0.0,1.0
2023-07-26,97.5,98.845,97.25,97.58,1070002,89.3711583784037,90.604022050393,89.1420015620489,89.4444885596373,1167325.08443361,0.0,1.0
2023-07-27,95.75,97.47,95.54,96.95,1482009,87.7670606639196,89.3436595604412,87.5745689381815,88.867013382423,1616806.58639552,0.0,1.0
2023-07-28,95.64,96.59,94.94,96.32,1406299,87.6662316647234,88.537027566872,87.0245925789298,88.2895382052087,1534210.30887223,0.0,1.0
2023-07-31,94.86,96.02,94.37,95.93,4358892,86.9512623976962,88.0145500255828,86.5021150376406,87.9320535716951,4755359.30954989,0.0,1.0
2023-08-01,93.34,95.34,93.28,94.89,1728276,85.5579889542585,87.3912434850976,85.5029913183333,86.9787612156588,1885473.04362477,0.0,1.0
2023-08-02,93.33,94.2,93.2,93.42,1404923,85.5488226816043,86.3462884025193,85.4296611370998,85.6313191354921,1532709.15343871,0.0,1.0
2023-08-03,90.33,92.995,90.3,92.98,2229915,82.7989408853457,85.2417525476888,82.7714420673832,85.2280031387075,2432739.11231454,0.0,1.0
2023-08-04,89.31,92.1788,88.7,90.59,2819026,81.8639810746178,84.4936013736534,81.3048384427119,83.0372639743548,3075433.28280747,0.0,1.0
2023-08-07,90.62,91.37,89.86,89.93,2072410,83.0647627923174,83.7522332413821,82.3681260705986,82.4322899791779,2260908.09010737,0.0,1.0
2023-08-08,91.19,91.24,90.185,90.96,1462362,83.5872403336065,83.6330716968775,82.6660299318599,83.37641606256,1595372.57418445,0.0,1.0
2023-08-09,90.96,91.84,90.6,90.62,1331744,83.37641606256,84.1830480561292,83.046430247009,83.0647627923174,1452874.08551008,0.0,1.0
2023-08-10,90.41,91.93,90.15,91.3,1463289,82.8722710665793,84.265544510017,82.6339479775702,83.6880693328027,1596383.89038131,0.0,1.0
2023-08-11,90.83,90.98,90.21,90.73,1156121,83.2572545180555,83.3947486078684,82.6889456134954,83.1655917915136,1261277.12279087,0.0,1.0
2023-08-14,89.56,90.755,89.17,90.56,2009052,82.0931378909727,83.188507473149,81.7356532574591,83.0097651563922,2191787.30089432,0.0,1.0
2023-08-15,87.68,88.79,87.36,88.34,2454878,81.1123467169738,82.1392023836691,80.8163162545031,81.7229095458196,2653649.06517934,0.81,1.0
2023-08-16,88.83,89.17,87.85,88.02,1353631,82.1762061914779,82.490738557853,81.2696129001614,81.4268790833489,1463234.2779347,0.0,1.0
2023-08-17,88.25,89.57,88.22,88.78,1317061,81.6396509782498,82.8607766359414,81.6118981223931,82.1299514317169,1423703.21108999,0.0,1.0
2023-08-18,89.32,89.55,88.17,88.34,1440621,82.6295028371362,82.842274732037,81.5656433626321,81.7229095458196,1557267.84383082,0.0,1.0
2023-08-21,88.71,89.51,88.0,89.05,1268773,82.0651947680514,82.8052709242282,81.4083771794445,82.3797271344265,1371505.33972555,0.0,1.0
2023-08-22,89.38,89.535,88.29,88.62,1559057,82.6850085488494,82.8283983041087,81.6766547860586,81.9819362004815,1685293.5871401,0.0,1.0
2023-08-23,90.04,90.08,88.99,89.73,2679887,83.2955713776953,83.3325751855041,82.3242214227133,83.0087918671768,2896877.00665217,0.0,1.0
2023-08-24,89.46,91.21,89.45,89.89,1939697,82.7590161644671,84.3779327561038,82.7497652125149,83.1568070984121,2096753.94491342,0.0,1.0
2023-08-25,89.88,90.485,89.365,89.71,1890777,83.1475561464599,83.7072387395686,82.6711321209211,82.9902899632724,2043872.90061363,0.0,1.0
2023-08-28,89.71,90.61,89.12,89.82,1669924,82.9902899632724,83.8228756389712,82.444483798092,83.0920504347467,1805137.46977265,0.0,1.0
2023-08-29,90.08,90.18,89.07,89.91,1484255,83.3325751855041,83.4250847050262,82.3982290383309,83.1753090023166,1604434.88158587,0.0,1.0
2023-08-30,89.83,90.7161,89.47,90.02,1019980,83.1013013866989,83.9210282391842,82.7682671164193,83.2770694737909,1102567.6117109,0.0,1.0
2023-08-31,88.96,90.2414,88.93,90.02,1842367,82.2964685668566,83.4818855500128,82.268715711,83.2770694737909,1991543.1509294,0.0,1.0
2023-09-01,88.35,89.45,87.28,89.45,1572692,81.7321604977719,82.7497652125149,80.7423086388854,82.7497652125149,1700032.6108324,0.0,1.0
2023-09-05,86.51,88.35,86.33,88.12,1942564,80.0299853385653,81.7321604977719,79.8634682034255,81.519388602871,2099853.0854287,0.0,1.0
2023-09-06,86.8,86.94,86.21,86.83,1365914,80.2982629451794,80.4277762725103,79.752456779999,80.326015801036,1476511.83041087,0.0,1.0
2023-09-07,88.51,89.22,87.55,87.55,1626257,81.8801757290072,82.5369933176141,80.9920843415951,80.9920843415951,1757934.76001307,0.0,1.0
2023-09-08,89.25,89.52,88.24,88.74,1392799,82.5647461734707,82.8145218761804,81.6304000262976,82.092947623908,1505573.70440923,0.0,1.0
2023-09-11,89.73,90.08,88.64,88.64,1627614,83.0087918671768,83.3325751855041,82.0004381043859,82.0004381043859,1759401.63607837,0.0,1.0
2023-09-12,90.2,90.33,88.79,89.88,1815473,83.4435866089306,83.5638489843094,82.1392023836691,83.1475561464599,1962471.54820253,0.0,1.0
2023-09-13,91.46,91.63,90.26,90.5,1725195,84.609206554909,84.7664727380966,83.4990923206439,83.7211151674969,1864883.75349083,0.0,1.0
2023-09-14,92.38,92.42,91.5,91.8,2019131,85.4602941345123,85.4972979423212,84.6462103627179,84.9237389212842,2182619.70274068,0.0,1.0
2023-09-15,91.49,93.08,91.4,92.15,3727649,84.6369594107657,86.107860771167,84.5537008431958,85.2475222396115,4029476.1223029,0.0,1.0
2023-09-18,91.57,91.69,90.71,91.37,1519088,84.7109670263833,84.8219784498099,83.9153851584933,84.5259479873392,1642088.3038282,0.0,1.0
2023-09-19,91.17,92.0499,91.13,91.66,1132199,84.340928948295,85.1549202105699,84.3039251404861,84.7942255939532,1223872.96555958,0.0,1.0
2023-09-20,91.5,92.33,90.94,91.66,1186579,84.6462103627179,85.4140393747513,84.1281570533941,84.7942255939532,1282656.1051553,0.0,1.0
2023-09-21,90.86,92.12,90.6546,91.36,1814128,84.0541494377765,85.2197693837549,83.8641348846781,84.516697035387,1961017.64377524,0.0,1.0
2023-09-22,90.83,91.51,90.05,90.4,1492847,84.0263965819198,84.6554613146701,83.3048223296475,83.6286056479748,1613722.5744032,0.0,1.0
2023-09-25,90.23,90.58,89.52,90.05,1549445,83.4713394647873,83.7951227831146,82.8145218761804,83.3048223296475,1674903.30509166,0.0,1.0
2023-09-26,87.83,90.17,87.6266,90.04,2009263,81.251110996257,83.415833753074,81.062946633549,83.2955713776953,2171952.69241463,0.0,1.0
2023-09-27,86.63,88.12,86.5301,87.5,1786761,80.1409967619918,81.519388602871,80.0485797519892,80.945829581834,1931434.74231669,0.0,1.0
2023-09-28,85.49,87.24,84.86,87.05,1975694,79.0863882394399,80.7053048310766,78.5035782664507,80.5295367439846,2135665.61604301,0.0,1.0
2023-09-29,85.53,86.75,85.15,86.23,2011173,79.1233920472488,80.2520081854183,78.7718558730648,79.7709586839034,2174017.34479837,0.0,1.0
2023-10-02,81.62,85.19,81.06,85.02,2440424,75.5062698339348,78.8088596808736,74.9882165246111,78.6515934976861,2638024.72719264,0.0,1.0
2023-10-03,83.18,83.53,80.46,81.2,2635633,76.9494183384795,77.2732016568068,74.4331594074785,75.117729851942,2849039.76759978,0.0,1.0
2023-10-04,84.2,84.29,81.999,83.57,1933234,77.8930154376049,77.9762740051748,75.8568809129235,77.3102054646157,2089767.63687357,0.0,1.0
2023-10-05,84.76,85.07,83.21,83.93,2524698,78.4110687469286,78.6978482574471,76.9771711943361,77.6432397348952,2729122.37901849,0.0,1.0
2023-10-06,86.35,86.56,82.66,83.31,2419746,79.8819701073299,80.0762400983263,76.4683688369646,77.0696807138582,2615672.43295652,0.0,1.0
2023-10-09,87.55,87.56,86.34,86.34,1451701,80.9920843415951,81.0013352935473,79.8727191553777,79.8727191553777,1569244.98959619,0.0,1.0
2023-10-10,88.12,88.3,87.19,87.32,1830328,81.519388602871,81.6859057380108,80.6590500713155,80.7793124466943,1978529.35509283,0.0,1.0
2023-10-11,88.45,88.69,87.22,88.42,1738072,81.824670017294,82.046692864147,80.6868029271722,81.7969171614373,1878803.40204865,0.0,1.0
2023-10-12,87.37,88.48,86.37,88.08,1905968,80.8255672064553,81.8524228731506,79.9004720112344,81.4823847950622,2060293.9133683,0.0,1.0
2023-10-13,88.02,88.81,87.44,88.18,1958685,81.4268790833489,82.1577042875735,80.8903238701208,81.5748943145843,2117279.40012937,0.0,1.0
2023-10-16,88.66,88.92,85.15,85.15,3995520,82.0189400082904,82.2594647590478,78.7718558730648,78.7718558730648,4319036.5928186,0.0,1.0
2023-10-17,88.9,89.49,88.1,88.4,2943802,82.2409628551434,82.7867690203237,81.5008866989666,81.7784152575329,3182161.16050291,0.0,1.0
2023-10-18,88.28,89.165,87.84,88.84,2639728,81.6674038341064,82.486113081877,81.2603619482092,82.1854571434301,2853466.33907173,0.0,1.0
2023-10-19,87.67,88.845,87.42,88.12,1950850,81.1030957650216,82.1900826194062,80.8718219662164,81.519388602871,2108810.0014767,0.0,1.0
2023-10-20,87.06,88.7,86.475,87.68,10175505,80.5387876959368,82.0559438160992,79.9976070067326,81.1123467169738,10999413.9549818,0.0,1.0
2023-10-23,86.59,87.9,85.87,86.35,2130766,80.103992954183,81.3158676599224,79.4379244136239,79.8819701073299,2303293.77020606,0.0,1.0
2023-10-24,87.97,88.26,87.11,87.27,1689625,81.3806243235879,81.648901930202,80.5850424556979,80.7330576869332,1826433.65648054,0.0,1.0
2023-10-25,88.31,88.62,87.36,87.59,1472041,81.695156689963,81.9819362004815,80.8163162545031,81.0290881494039,1591231.91602828,0.0,1.0
2023-10-26,89.3,90.1,88.48,88.67,1884648,82.6110009332318,83.3510770894085,81.8524228731506,82.0281909602426,2037247.63649848,0.0,1.0
2023-10-27,87.47,89.29,87.18,88.73,1248111,80.9180767259774,82.6017499812796,80.6497991193633,82.0836966719558,1349170.34100678,0.0,1.0
2023-10-30,87.48,88.41,86.79,87.77,1370354,80.9273276779296,81.7876662094851,80.2890119932272,81.1956052845437,1481311.33647569,0.0,1.0
2023-10-31,87.79,88.28,86.96,87.99,2480350,81.2141071884481,81.6674038341064,80.4462781764147,81.3991262274923,2681183.52880167,0.0,1.0
2023-11-01,89.16,89.83,87.125,88.13,2221627,82.4814876059008,83.1013013866989,80.5989188836262,81.5286395548232,2401511.77033123,0.0,1.0
2023-11-02,90.16,90.7,88.83,89.01,1853011,83.4065828011218,83.9061342065411,82.1762061914779,82.3427233266177,2003048.99384696,0.0,1.0
2023-11-03,90.07,93.27,89.99,91.8,2543103,83.3233242335519,86.283628858259,83.2493166179342,84.9237389212842,2749017.62882097,0.0,1.0
2023-11-06,90.54,91.05,89.87,90.84,2907683,83.7581189753058,84.2299175248685,83.1383051945077,84.0356475338721,3143117.61105352,0.0,1.0
2023-11-07,89.48,90.59,89.38,90.56,2220504,82.7775180683715,83.8043737350668,82.6850085488494,83.7766208792102,2400297.84120717,0.0,1.0
2023-11-08,88.68,89.29,87.96,89.08,2820355,82.0374419121948,82.6017499812796,81.3713733716357,82.4074799902832,3048718.67735336,0.0,1.0
2023-11-09,89.25,89.89,88.69,88.94,3761593,82.5647461734707,83.1568070984121,82.046692864147,82.2779666629522,4066168.56236243,0.0,1.0
2023-11-10,89.35,89.88,88.905,89.71,2497269,82.6572556929928,83.1475561464599,82.2455883311195,82.9902899632724,2699472.4574302,0.0,1.0
2023-11-13,88.37,89.53,87.99,89.25,2326597,81.7506624016763,82.8237728281326,81.3991262274923,82.5647461734707,2514981.17385021,0.0,1.0
2023-11-14,90.5,90.54,88.71,89.27,1883989,84.4704422756259,84.5077772777367,82.7997009311688,83.3223909607196,2018469.41849384,0.81,1.0
2023-11-15,90.55,91.5,90.13,90.13,2902339,84.5171110282644,85.4038173283952,84.1250935061012,84.1250935061012,3109509.9353563,0.0,1.0
2023-11-16,91.13,92.06,90.85,91.39,2012442,85.0584685588706,85.9265073579461,84.7971235440952,85.3011460725906,2156091.48115651,0.0,1.0
2023-11-17,91.36,91.82,90.82,91.62,1693986,85.2731448210075,85.7024973452814,84.7691222925121,85.5158223347276,1814903.87489349,0.0,1.0
2023-11-20,90.94,91.26,89.91,91.0,1559656,84.8811272988444,85.1798073157306,83.919750994492,84.9371298020106,1670985.30796646,0.0,1.0
2023-11-21,90.49,91.15,90.16,91.03,1052208,84.4611085250982,85.077136059926,84.1530947576843,84.9651310535937,1127315.32397194,0.0,1.0
2023-11-22,90.52,90.89,89.98,90.8,1682107,84.4891097766813,84.834458546206,83.9850872481858,84.7504547914567,1802176.94377962,0.0,1.0
2023-11-24,90.96,91.0,90.06,90.67,504806,84.8997947998998,84.9371298020106,84.0597572524074,84.6291160345967,540839.396234373,0.0,1.0
2023-11-27,90.67,91.19,90.19,91.01,1703343,84.6291160345967,85.1144710620368,84.1810960092674,84.9464635525383,1824928.78392897,0.0,1.0
2023-11-28,90.8,91.56,90.301,90.67,1402143,84.7504547914567,85.4598198315614,84.2847006401248,84.6291160345967,1502228.92270348,0.0,1.0
2023-11-29,89.94,91.3525,89.63,90.83,2174508,83.9477522460751,85.2661445081118,83.6584059797166,84.7784560430398,2329725.86266172,0.0,1.0
2023-11-30,90.11,90.43,89.35,90.1,3843385,84.1064260050459,84.4051060219321,83.3970609649411,84.0970922545182,4117728.44002695,0.0,1.0
2023-12-01,91.68,91.68,89.78,90.32,1519135,85.5718248378937,85.5718248378937,83.798412237632,84.3024347661274,1627571.89137709,0.0,1.0
2023-12-04,91.99,92.77,90.7,91.06,1872335,85.8611711042522,86.5892036454123,84.6571172861798,84.9931323051767,2005983.54803328,0.0,1.0
2023-12-05,91.19,92.2599,90.905,92.02,1301056,85.1144710620368,86.1130890309947,84.8484591719975,85.8891723558353,1393926.26376689,0.0,1.0
2023-12-06,91.65,91.99,90.74,91.6,1259862,85.5438235863107,85.8611711042522,84.6944522882905,85.4971548336722,1349791.80797897,0.0,1.0
2023-12-07,92.44,93.16,91.31,92.03,3032849,86.2811898779984,86.9532199159924,85.2264760683691,85.898506106363,3249335.82808054,0.0,1.0
2023-12-08,91.55,92.525,90.86,92.39,1910749,85.4504860810337,86.3605267574838,84.8064572946229,86.23452112536,2047139.56552702,0.0,1.0
2023-12-11,91.87,91.9,90.78,91.25,1660838,85.7491660979199,85.777167349503,84.7317872904013,85.1704735652029,1779389.74806778,0.0,1.0
2023-12-12,91.73,92.09,91.24,92.09,1351167,85.6184935905322,85.9545086095292,85.1611398146752,85.9545086095292,1447614.2210905,0.0,1.0
2023-12-13,94.01,94.33,91.39,91.92,1881510,87.7465887108463,88.0452687277325,85.3011460725906,85.7958348505584,2015813.46578475,0.0,1.0
2023-12-14,91.91,94.6,91.77,94.39,3229112,85.7865011000307,88.2972799919802,85.655828592643,88.1012712308987,3459608.2147462,0.0,1.0
2023-12-15,89.85,91.5,89.215,91.5,4549500,83.8637484913258,85.4038173283952,83.2710553328173,85.4038173283952,4874246.40984513,0.0,1.0
2023-12-18,90.0,90.772,89.71,90.11,2183772,84.0037547492412,84.7243202899792,83.7330759839381,84.1064260050459,2339651.13329384,0.0,1.0
2023-12-19,90.31,90.545,89.74,90.12,1713719,84.2931010155997,84.5124441530005,83.7610772355212,84.1157597555735,1836045.42987875,0.0,1.0
2023-12-20,89.35,90.495,89.33,90.24,2498888,83.3970609649411,84.4657754003621,83.3783934638858,84.2277647619059,2677260.32808113,0.0,1.0
2023-12-21,89.21,90.205,88.6,89.45,1940673,83.2663884575534,84.1950966350589,82.6970296753641,83.4903984702181,2079199.56103602,0.0,1.0
2023-12-22,89.68,90.55,89.545,89.78,865600,83.705074732355,84.5171110282644,83.5790691002312,83.798412237632,927387.1177848,0.0,1.0
2023-12-26,90.27,90.51,89.331,89.41,932313,84.255766013489,84.4797760261536,83.3793268389385,83.4530634681073,998862.137180337,0.0,1.0
2023-12-27,89.8,90.27,89.55,90.14,1329899,83.8170797386874,84.255766013489,83.583735975495,84.1344272566289,1424828.09675934,0.0,1.0
2023-12-28,90.65,90.77,89.6319,89.65,1402527,84.6104485335413,84.7224535398736,83.6601793923168,83.677073480772,1502640.33288512,0.0,1.0
2023-12-29,90.97,91.0,90.04,90.34,1305500,84.9091285504275,84.9371298020106,84.041089751352,84.3211022671828,1398687.47951485,0.0,1.0
2024-01-02,92.41,92.55,90.56,90.7,1806880,86.2531886264154,86.3838611338031,84.5264447787921,84.6571172861798,1935856.32553489,0.0,1.0
2024-01-03,93.0,93.08,92.12,92.61,2014288,86.8038799075493,86.8785499117708,85.9825098611122,86.4398636369692,2158069.2498943,0.0,1.0
2024-01-04,93.25,94.0,92.9,93.49,1727129,87.0372236707416,87.7372549603186,86.7105424022723,87.2612336834062,1850412.64481579,0.0,1.0
2024-01-05,93.52,94.01,92.92,93.05,1950639,87.2892349349893,87.7465887108463,86.7292099033277,86.8505486601877,2089876.94090645,0.0,1.0
2024-01-08,93.81,93.88,93.07,93.41,1203530,87.5599137002924,87.6252499539863,86.8692161612431,87.1865636791847,1289438.79143662,0.0,1.0
2024-01-09,93.7,93.925,93.15,93.63,1291766,87.4572424444878,87.6672518313609,86.9438861654647,87.391906190794,1383973.13723706,0.0,1.0
2024-01-10,94.32,94.78,93.38,93.53,1572378,88.0359349772048,88.4652875014787,87.1585624276016,87.298568685517,1684615.41299472,0.0,1.0
2024-01-11,91.25,93.85,91.07,93.85,2045304,85.1704735652029,87.5972487024032,85.0024660557044,87.5972487024032,2191299.19310735,0.0,1.0
2024-01-12,91.62,92.02,91.27,91.78,2202499,85.5158223347276,85.8891723558353,85.1891410662583,85.6651623431707,2359714.87931366,0.0,1.0
2024-01-16,91.56,92.505,91.04,91.41,2038202,85.4598198315614,86.3418592564284,84.9744648041214,85.319813573646,2183690.24750833,0.0,1.0
2024-01-17,90.55,92.38,89.93,91.06,1885348,84.5171110282644,86.2251873748323,83.9384184955474,84.9931323051767,2019925.42483981,0.0,1.0
2024-01-18,89.4,90.26,88.92,90.09,1682318,83.4437297175796,84.2464322629613,82.9957096922503,84.0877585039905,1802403.00510338,0.0,1.0
2024-01-19,89.86,90.119,88.83,89.37,1689928,83.8730822418535,84.1148263805208,82.9117059375011,83.4157284659966,1810556.21208853,0.0,1.0
2024-01-22,89.2,90.39,88.69,89.86,1678501,83.2570547070258,84.3677710198213,82.7810334301134,83.8730822418535,1798313.54504263,0.0,1.0
2024-01-23,89.12,89.53,88.525,89.06,1586101,83.1823847028042,83.5650684744396,82.6270265464064,83.126382199638,1699317.97008501,0.0,1.0
2024-01-24,88.32,89.86,88.075,89.83,1929067,82.4356846605887,83.8730822418535,82.2070077726602,83.8450809902704,2066765.11684816,0.0,1.0
2024-01-25,89.67,89.72,88.38,89.14,1548425,83.6957409818273,83.7424097344658,82.4916871637549,83.2010522038596,1658952.63153411,0.0,1.0
2024-01-26,90.02,90.24,89.435,90.0,2218871,84.0224222502966,84.2277647619059,83.4763978444265,84.0037547492412,2377255.52382888,0.0,1.0
2024-01-29,90.59,91.115,89.58,90.0,2173342,84.5544460303751,85.044467933079,83.6117372270781,84.0037547492412,2328476.63278726,0.0,1.0
2024-01-30,90.68,91.22,90.04,90.42,1550005,84.6384497851244,85.1424723136198,84.041089751352,84.3957722714044,1660645.41301066,0.0,1.0
2024-01-31,90.9,91.77,90.34,91.48,3138166,84.8437922967337,85.655828592643,84.3211022671828,85.3851498273399,3362170.42729927,0.0,1.0
2024-02-01,92.78,92.82,90.0,90.39,1625052,86.59853739594,86.6358723980508,84.0037547492412,84.3677710198213,1741049.31900465,0.0,1.0
2024-02-02,91.1,92.32,90.18,92.03,1978373,85.0304673072875,86.1691848716661,84.1717622587397,85.898506106363,2119590.61272328,0.0,1.0
2024-02-05,89.67,90.91,89.62,90.32,1852011,83.6957409818273,84.8531260472613,83.6490722291889,84.3024347661274,1984208.80706533,0.0,1.0
2024-02-06,89.77,90.3739,89.21,89.34,1621500,83.7890784871043,84.3527436814717,83.2663884575534,83.3877272144135,1737243.77482446,0.0,1.0
2024-02-07,89.47,90.19,89.155,90.14,1413513,83.5090659712735,84.1810960092674,83.2150528296511,84.1344272566289,1514410.52105054,0.0,1.0
2024-02-08,88.67,89.48,88.11,89.07,1626478,82.762365929058,83.5183997218012,82.2396758995072,83.1357159501657,1742577.10785627,0.0,1.0
2024-02-09,89.06,89.14,88.29,88.36,1457619,83.126382199638,83.2010522038596,82.4076834090057,82.4730196626995,1561664.83738258,0.0,1.0
2024-02-12,89.45,89.56,88.44,89.08,1627308,83.4903984702181,83.5930697260227,82.547689666921,83.1450497006934,1743466.3538218,0.0,1.0
2024-02-13,86.67,88.86,85.93,88.46,3513616,81.6703171173179,83.7339838357548,80.9730050754716,83.3570584077298,3728712.08865952,0.83,1.0
2024-02-14,86.84,87.41,86.45,87.04,2412954,81.8305104242285,82.3676291591641,81.4630081319041,82.018973138241,2560669.90507197,0.0,1.0
2024-02-15,88.22,88.36,86.88,87.02,2168515,83.1309031509148,83.2628270507235,81.868202967031,82.0001268668397,2301266.87006762,0.0,1.0
2024-02-16,87.32,88.38,86.73,87.55,2949343,82.2828209378585,83.2816733221248,81.7268559315216,82.4995530589729,3129895.49731768,0.0,1.0
2024-02-20,87.58,88.665,87.03,87.43,1974526,82.5278224660748,83.5502326895926,82.0095500025404,82.3864754305654,2095402.27662116,0.0,1.0
2024-02-21,88.61,88.7936,87.72,88.11,1747225,83.4984054432391,83.6714142147026,82.6597463658835,83.0272486582079,1854186.39347844,0.0,1.0
2024-02-22,87.91,88.21,86.73,87.91,1628834,82.8387859441954,83.1214800152141,81.7268559315216,82.8387859441954,1728547.7485928,0.0,1.0
2024-02-23,87.93,88.85,87.695,88.09,1190734,82.8576322155966,83.7245607000541,82.6361885266319,83.0084023868066,1263628.19960346,0.0,1.0
2024-02-26,86.21,87.755,86.09,87.71,1562868,81.2368528750891,82.6927273408357,81.1237752466816,82.6503232301829,1658543.45055895,0.0,1.0
2024-02-27,86.88,87.18,86.16,86.53,1159107,81.868202967031,82.1508970380497,81.189737196586,81.5383932175091,1230065.06201869,0.0,1.0
2024-02-28,86.65,87.28,86.45,86.85,1185454,81.6514708459166,82.245128395056,81.4630081319041,81.8399335599291,1258024.96924814,0.0,1.0
2024-02-29,87.21,87.74,86.65,87.03,2803360,82.1791664451516,82.6785926372848,81.6514708459166,82.0095500025404,2974975.72895404,0.0,1.0
2024-03-01,87.01,87.1098,85.85,86.99,1571973,81.9907037311391,82.0847466254314,80.8976199898666,81.9718574597379,1668205.83926826,0.0,1.0
2024-03-04,89.13,89.4,86.56,86.56,1960927,83.9884084996716,84.2428331635885,81.566662624611,81.566662624611,2080970.77480261,0.0,1.0
2024-03-05,88.99,90.79,88.66,89.55,2037247,83.8564845998629,85.5526490259754,83.5455211217423,84.3841801990979,2161962.92266581,0.0,1.0
2024-03-06,89.85,90.275,89.44,89.56,1436735,84.6668742701167,85.0673575373932,84.280525706391,84.3936033347985,1524688.85692126,0.0,1.0
2024-03-07,89.94,90.92,89.73,90.76,1007905,84.7516824914223,85.6751497900835,84.5537966417092,85.5243796188735,1069606.79758983,0.0,1.0
2024-03-08,90.12,90.34,89.17,90.17,1072856,84.9212989340335,85.1286079194473,84.0261010424742,84.9684146125367,1138533.9594853,0.0,1.0
2024-03-11,90.8,91.0,89.75,90.17,1195386,85.562072161676,85.7505348756885,84.5726429131104,84.9684146125367,1268564.98513621,0.0,1.0
2024-03-12,89.93,91.06,89.91,90.37,1316741,84.7422593557217,85.8070736898923,84.7234130843204,85.1568773265492,1397349.07978949,0.0,1.0
2024-03-13,89.57,91.1,89.44,90.4,1673558,84.4030264704991,85.8447662326948,84.280525706391,85.185146733651,1776009.65662521,0.0,1.0
2024-03-14,88.67,89.5386,88.035,89.2,1435699,83.5549442574429,84.3734378243992,82.9565751404532,84.054370449576,1523589.4352076,0.0,1.0
2024-03-15,88.94,89.22,88.05,88.05,3462511,83.8093689213598,84.0732167209773,82.9707098440041,82.9707098440041,3674478.54939657,0.0,1.0
2024-03-18,88.99,89.36,88.44,88.8,1354963,83.8564845998629,84.205140620786,83.3382121363285,83.677445021551,1437910.94922905,0.0,1.0
2024-03-19,89.71,89.8,88.78,89.39,1507656,84.5349503703079,84.6197585916135,83.6585987501498,84.2334100278879,1599951.48950257,0.0,1.0
2024-03-20,89.04,90.21,88.615,89.44,1545741,83.903600278366,85.0061071553392,83.5031170110894,84.280525706391,1640367.9720939,0.0,1.0
2024-03-21,88.65,89.73,88.61,89.24,2162914,83.5360979860416,84.5537966417092,83.4984054432391,84.0920629923785,2295322.98877593,0.0,1.0
2024-03-22,88.6,89.35,88.375,89.15,1507460,83.4889823075385,84.1957174850854,83.2769617542745,84.0072547710729,1599743.49079999,0.0,1.0
2024-03-25,88.5,89.04,88.0,88.75,1163704,83.3947509505323,83.903600278366,82.923594165501,83.6303293430479,1234943.48056858,0.0,1.0
2024-03-26,87.45,88.53,87.16,88.44,1411961,82.4053217019666,83.4230203576341,82.1320507666485,83.3382121363285,1498398.24540183,0.0,1.0
2024-03-27,90.05,90.09,87.92,87.92,1935394,84.8553369841292,84.8930295269317,82.848209079896,82.848209079896,2053874.69891961,0.0,1.0
2024-03-28,90.81,90.9,89.79,90.21,1785835,85.5714952973767,85.6563035186823,84.6103354559129,85.0061071553392,1895160.01545168,0.0,1.0
2024-04-01,90.33,90.92,89.68,90.79,1091731,85.1191847837467,85.6751497900835,84.506680963206,85.5526490259754,1158564.44678768,0.0,1.0
2024-04-02,90.6,91.73,90.41,90.41,1815334,85.3736094476635,86.4384237818342,85.1945698693517,85.1945698693517,1926464.8814084,0.0,1.0
2024-04-03,89.89,90.86,89.785,90.54,1401749,84.7045668129192,85.6186109758798,84.6056238880626,85.3170706334598,1487561.08851007,0.0,1.0
2024-04-04,90.19,90.73,89.36,90.49,1659837,84.9872608839379,85.4961102117717,84.205140620786,85.2699549549567,1761448.68622649,0.0,1.0
2024-04-05,89.65,90.005,88.89,89.67,1737493,84.4784115561042,84.8129328734763,83.7622532428566,84.4972578275054,1843858.62116444,0.0,1.0
2024-04-08,90.6,90.7701,89.49,89.69,1424013,85.3736094476635,85.5338969859312,84.3276413848942,84.5161040989067,1511188.04317498,0.0,1.0
2024-04-09,91.13,91.16,90.35,90.78,1184034,85.8730356397967,85.9013050468985,85.1380310551479,85.5432258902748,1256518.03987228,0.0,1.0
2024-04-10,88.89,89.75,88.3,89.51,1623462,83.7622532428566,84.5726429131104,83.2062882365198,84.3464876562954,1722846.88619342,0.0,1.0
2024-04-11,88.55,89.39,88.14,89.39,1325849,83.4418666290354,84.2334100278879,83.0555180653098,84.2334100278879,1407014.65215241,0.0,1.0
2024-04-12,88.63,89.33,88.02,88.74,1395978,83.5172517146404,84.1768712136842,82.9424404369023,83.6209062073473,1481436.80018042,0.0,1.0
2024-04-15,89.32,90.225,88.81,89.78,3517995,84.1674480779835,85.0202418588901,83.6868681572516,84.6009123202123,3733359.16171368,0.0,1.0
2024-04-16,87.42,89.265,87.4,89.04,2098153,82.3770522948648,84.1156208316301,82.3582060234635,83.903600278366,2226597.45827582,0.0,1.0
2024-04-17,90.33,90.53,87.85,88.02,2923183,85.1191847837467,85.3076474977592,82.7822471299916,82.9424404369023,3102134.03782998,0.0,1.0
2024-04-18,90.9,91.18,89.67,90.66,2528774,85.6563035186823,85.9201513182998,84.4972578275054,85.4301482618673,2683580.158813,0.0,1.0
2024-04-19,91.77,92.53,91.13,91.41,7398350,86.4761163246367,87.1922746378842,85.8730356397967,86.1368834394142,7851261.23091828,0.0,1.0
2024-04-22,92.73,92.855,91.2501,91.46,1818305,87.3807373518967,87.4985265481545,85.9862074995612,86.1839991179173,1929617.75970113,0.0,1.0
2024-04-23,92.84,93.38,92.25,92.37,1843846,87.4843918446036,87.9932411724373,86.9284268382667,87.0415044666742,1956722.3253271,0.0,1.0
2024-04-24,93.43,93.75,91.32,92.05,2001652,88.0403568509405,88.3418971933605,86.0520752181085,86.7399641242542,2124188.87257159,0.0,1.0
2024-04-25,94.11,94.36,92.69,93.43,2191488,88.681130078583,88.9167084710986,87.3430448090942,88.0403568509405,2325646.22820259,0.0,1.0
2024-04-26,92.93,94.38,92.93,94.11,1418568,87.5692000659092,88.9355547424998,87.5692000659092,88.681130078583,1505409.71187106,0.0,1.0
2024-04-29,93.97,94.18,93.31,93.31,1146354,88.5492061787742,88.7470920284873,87.9272792225329,87.9272792225329,1216531.35051844,0.0,1.0
2024-04-30,94.4,94.86,92.78,93.31,3731976,88.9544010139011,89.3878652561298,87.4278530303998,87.9272792225329,3960439.62282367,0.0,1.0
2024-05-01,94.8,95.44,93.782,94.05,2372909,89.3313264419261,89.9344071267661,88.3720512276024,88.6245912643792,2518173.43545481,0.0,1.0
2024-05-02,95.25,95.62,94.46,95.1,1991646,89.7553675484542,90.1040235693773,89.0109398281048,89.6140205129448,2113570.32656112,0.0,1.0
2024-05-03,95.56,96.76,94.97,96.0,2465195,90.0474847551736,91.1782610392486,89.4915197488367,90.4621027260011,2616108.98783561,0.0,1.0
2024-05-06,96.13,96.26,95.07,95.64,2071466,90.5846034901092,90.7071042542174,89.585751105843,90.1228698407786,2198276.73697046,0.0,1.0
2024-05-07,97.5,97.56,95.91,96.74,2029790,91.8755730810949,91.9321118952986,90.3772945046955,91.1594147678474,2154049.4210068,0.0,1.0
2024-05-08,97.57,98.12,96.64,97.34,2179673,91.9415350309992,92.4598074945336,91.0651834108411,91.7248029098849,2313107.93906471,0.0,1.0
2024-05-09,98.12,98.25,96.96,97.55,1613152,92.4598074945336,92.5823082586417,91.3667237532611,91.922688759598,1711905.72995037,0.0,1.0
2024-05-10,97.7,98.55,97.6,98.44,1688630,92.0640357951074,92.8650023296605,91.9698044381011,92.7613478369536,1792004.33236675,0.0,1.0
2024-05-13,97.64,98.47,97.55,97.7,1557959,92.0074969809036,92.7896172440555,91.922688759598,92.0640357951074,1653333.93203352,0.0,1.0
2024-05-14,96.64,97.43,96.02,97.3,1723445,91.847303673993,92.5981249685134,91.2580515187997,92.4745720972632,1813376.31196201,0.83,1.0
2024-05-15,96.91,97.68,96.67,97.49,1749069,92.1039134835126,92.8357266439946,91.8758158750507,92.6551493706289,1840337.40130209,0.0,1.0
2024-05-16,96.91,97.31,96.55,96.96,2388169,92.1039134835126,92.4840761642825,91.7617670708198,92.1514338186089,2512786.36310529,0.0,1.0
2024-05-17,97.1,97.17,96.39,97.04,1570651,92.2844907568783,92.351019226013,91.6097019985119,92.2274663547628,1652609.34799744,0.0,1.0
2024-05-20,96.51,97.24,96.44,97.22,1224455,91.7237508027428,92.4175476951477,91.6572223336081,92.3985395611093,1288348.4486383,0.0,1.0
2024-05-21,96.34,97.2,95.87,96.63,1515950,91.5621816634156,92.3795314270708,91.1154905135111,91.8377996069737,1595053.98786663,0.0,1.0
2024-05-22,96.13,98.11,95.79,96.14,3657513,91.3625962560114,93.2444015258222,91.0394579773571,91.3721003230307,3848366.17060196,0.0,1.0
2024-05-23,93.87,95.76,93.74,95.36,2056720,89.2146771096619,91.0109457762994,89.0911242384117,90.6307830955295,2164041.97890765,0.0,1.0
2024-05-24,94.43,94.6,93.72,94.1,1639105,89.7469048627396,89.9084740020668,89.0721161043732,89.4332706511045,1724635.355244,0.0,1.0
2024-05-28,93.21,95.32,93.13,94.23,2168958,88.5874086863916,90.5927668274525,88.5113761502377,89.5568235223547,2282136.68486113,0.0,1.0
2024-05-29,91.91,92.92,91.87,92.71,2013488,87.3518799738897,88.3117907428335,87.3138637058127,88.1122053354293,2118554.08418589,0.0,1.0
2024-05-30,92.45,92.78,92.17,92.36,1929613,87.8650995929289,88.1787338045641,87.59898571639,87.7795629897557,2030302.39169451,0.0,1.0
2024-05-31,94.55,94.88,92.77,92.83,7907625,89.8609536669706,90.1745878786057,88.1692297375448,88.2262541396603,8320253.82816311,0.0,1.0
2024-06-03,93.68,95.21,93.44,94.55,2211836,89.0340998362962,90.4882220902408,88.8060022278343,89.8609536669706,2327252.10746197,0.0,1.0
2024-06-04,93.72,94.16,92.8,93.41,3445948,89.0721161043732,89.49029505322,88.1977419386025,88.7774900267765,3625761.46929717,0.0,1.0
2024-06-05,92.6,93.65,92.24,93.56,2129688,88.0076605982176,89.0055876352385,87.6655141855248,88.9200510320652,2240817.53178648,0.0,1.0
2024-06-06,91.89,92.905,91.72,92.38,1416883,87.3328718398512,88.2975346423046,87.171302700524,87.7985711237942,1490817.55960977,0.0,1.0
2024-06-07,91.61,92.08,90.9893,91.03,1312297,87.0667579633123,87.5134491132168,86.4768405234277,86.515522076196,1380774.14368245,0.0,1.0
2024-06-10,92.32,92.36,91.08,91.37,1803642,87.7415467216787,87.7795629897557,86.5630424112922,86.8386603548504,1897758.08224793,0.0,1.0
2024-06-11,91.75,92.17,91.111,91.68,1315681,87.1998149015817,87.59898571639,86.5925050190519,87.133286432447,1384334.72463495,0.0,1.0
2024-06-12,91.14,92.7,90.68,92.55,1333420,86.6200668134077,88.1027012684101,86.1828797305224,87.9601402631214,1402999.36574499,0.0,1.0
2024-06-13,90.61,91.4909,90.17,91.26,1598015,86.1163512613877,86.9535645251131,85.6981723125409,86.7341156176387,1681401.23250813,0.0,1.0
2024-06-14,90.87,91.3,90.05,90.27,1258477,86.3634570038881,86.7721318857157,85.5841235083099,85.7932129827333,1324145.75512941,0.0,1.0
2024-06-17,90.65,91.01,90.1,90.39,1401222,86.1543675294647,86.4965139421575,85.6316438434061,85.9072617869643,1474339.35089314,0.0,1.0
2024-06-18,90.39,90.94,89.75,90.45,1336404,85.9072617869643,86.4299854730228,85.2990014977325,85.9642861890797,1406139.07424448,0.0,1.0
2024-06-20,90.53,91.22,90.26,90.55,1383835,86.0403187252337,86.6960993495617,85.7837089157141,86.0593268592722,1456045.07754175,0.0,1.0
2024-06-21,90.34,91.45,90.31,90.65,3202328,85.859741451868,86.9146928910043,85.8312292508103,86.1543675294647,3369429.10178896,0.0,1.0
2024-06-24,91.27,91.8199,90.42,90.47,1441194,86.7436196846579,87.2662483300463,85.935773988022,85.9832943231182,1516397.13512284,0.0,1.0
2024-06-25,89.39,91.135,89.28,91.06,1531285,84.9568550850397,86.6153147798981,84.852310347828,86.5440342772538,1611189.18553406,0.0,1.0
2024-06-26,89.67,89.83,88.52,88.92,1838729,85.2229689615786,85.3750340338865,84.1300012543653,84.5101639351351,1934675.96164519,0.0,1.0
2024-06-27,89.68,89.9,89.26,89.65,1258140,85.2324730285978,85.4415625030212,84.8333022137895,85.2039608275401,1323791.17008775,0.0,1.0
2024-06-28,89.42,89.98,88.77,89.97,2647348,84.9853672860974,85.5175950391752,84.3676029298464,85.5080909721559,2785489.61685461,0.0,1.0
2024-07-01,88.81,90.08,88.56,89.76,1145188,84.4056191979234,85.6126357093676,84.1680175224423,85.3085055647518,1204945.20680564,0.0,1.0
2024-07-02,88.97,89.27,88.73,88.98,1128198,84.5576842702313,84.8428062808087,84.3295866617694,84.5671883372506,1187068.64936387,0.0,1.0
2024-07-03,88.71,89.56,88.55,88.95,922354,84.3105785277309,85.1184242243669,84.158513455423,84.5386761361928,970483.476318308,0.0,1.0
2024-07-05,89.27,89.6,88.475,88.8,1551140,84.8428062808087,85.1564404924438,84.0872329527787,84.3961151309042,1632080.24192054,0.0,1.0
2024-07-08,88.42,89.3759,88.315,89.28,1169376,84.0349605841728,84.9434543505425,83.9351678804707,84.852310347828,1230395.3640394,0.0,1.0
2024-07-09,88.85,89.225,88.2104,88.3,1589236,84.4436354660004,84.8000379792221,83.8357553394494,83.9209117799419,1672164.1343456,0.0,1.0
2024-07-10,89.87,90.0,88.65,89.18,1188425,85.4130503019635,85.5366031732137,84.2535541256155,84.7572696776355,1250438.36243306,0.0,1.0
2024-07-11,91.46,91.7,89.8,90.17,1345746,86.9241969580236,87.1522945664855,85.3465218328288,85.6981723125409,1415968.55038462,0.0,1.0
2024-07-12,92.19,92.561,91.58,91.89,1222858,87.6179938504285,87.9705947368426,87.0382457622545,87.3328718398512,1286668.11536965,0.0,1.0
2024-07-15,90.26,91.86,90.18,91.66,1490241,85.7837089157141,87.3043596387934,85.7076763795601,87.1142782984085,1568003.46313029,0.0,1.0
2024-07-16,91.55,91.58,90.301,90.79,1526591,87.0097335611968,87.0382457622545,85.822675590493,86.2874244677341,1606250.24729794,0.0,1.0
2024-07-17,93.76,94.23,91.595,91.97,2039333,89.1101323724502,89.5568235223547,87.0525018627834,87.4089043760051,2145747.70555626,0.0,1.0
2024-07-18,94.11,95.08,93.39,93.39,2135657,89.4427747181238,90.3646692189906,88.7584818927381,88.7584818927381,2247098.00096658,0.0,1.0
2024-07-19,94.04,94.63,93.59,94.57,1809737,89.376246248989,89.9369862031245,88.948563233123,89.8799618010091,1904171.12625073,0.0,1.0
2024-07-22,94.64,94.73,93.02,93.1,1547938,89.9464902701438,90.032026873317,88.406831413026,88.4828639491799,1628711.15793416,0.0,1.0
2024-07-23,93.25,94.44,93.22,94.44,1245714,88.6254249544686,89.7564089297589,88.5969127534109,89.7564089297589,1310716.76733487,0.0,1.0
2024-07-24,95.88,95.92,93.705,94.0,2179846,91.1249945805303,91.1630108486073,89.0578600038443,89.3382299809121,2293592.83303217,0.0,1.0
2024-07-25,95.92,97.82,95.5,96.45,1920793,91.1630108486073,92.968783582264,90.763840033799,91.6667264006273,2021022.15410555,0.0,1.0
2024-07-26,96.44,97.02,95.96,96.18,1438755,91.6572223336081,92.2084582207243,91.2010271166843,91.4101165911077,1513830.86534058,0.0,1.0
2024-07-29,96.87,97.09,95.995,96.63,1320213,92.0658972154357,92.2749866898591,91.2342913512516,91.8377996069737,1389103.2095276,0.0,1.0
2024-07-30,98.16,98.38,96.67,96.79,1127031,93.2919218609184,93.5010113353418,91.8758158750507,91.9898646792817,1185840.7539822,0.0,1.0
2024-07-31,97.52,98.24,97.05,98.24,1623371,92.6836615716866,93.3679543970724,92.2369704217821,93.3679543970724,1708080.33730469,0.0,1.0
2024-08-01,100.21,100.26,97.38,98.14,2409332,95.2402555998638,95.28777593496,92.5506046334172,93.2729137268799,2535053.67241313,0.0,1.0
2024-08-02,101.83,105.99,100.06,103.15,4425804,96.7799144569816,100.733606336988,95.0976945945751,98.0344513035221,4656747.46509851,0.0,1.0
2024-08-05,100.7,103.38,100.57,102.85,2846485,95.7059548838069,98.2530448449648,95.5824020125567,97.7493292929447,2995017.81104426,0.0,1.0
2024-08-06,100.89,102.165,100.7,100.7,1956382,95.8865321571725,97.0983007021264,95.7059548838069,95.7059548838069,2058468.22843134,0.0,1.0
2024-08-07,101.19,102.22,100.19,101.0,2139807,96.1716541677499,97.1505730707322,95.2212474658253,95.9910768943842,2251464.5526666,0.0,1.0
2024-08-08,100.5,101.47,100.11,100.63,1784635,95.5158735434219,96.4377680442888,95.1452149296713,95.6394264146721,1877759.27546183,0.0,1.0
2024-08-09,101.02,101.13,99.21,100.59,1512920,96.0100850284227,96.1146297656344,94.2898488979392,95.6014101465952,1591865.87903505,0.0,1.0
2024-08-12,101.94,101.98,100.501,100.735,1238505,96.8844591941934,96.9224754622703,95.5168239501239,95.7392191183742,1303131.59355042,0.0,1.0
2024-08-13,101.6,102.63,101.325,102.02,1505744,96.561320915539,97.5402398185213,96.2999590725097,96.9604917303473,1584315.42722798,0.0,1.0
2024-08-14,100.86,101.49,99.88,100.31,1639219,96.6468575187122,97.2505410427732,95.7077942590618,96.1198322199288,1710677.74560585,0.83,1.0
2024-08-15,99.23,100.47,98.64,99.9,2757442,95.0849461786815,96.273148670484,94.5195917672593,95.7269588153812,2877647.62621643,0.0,1.0
2024-08-16,100.1,100.51,98.975,99.5,1684765,95.9186043785752,96.3114777831228,94.8405980856092,95.3436676889933,1758209.23993416,0.0,1.0
2024-08-19,100.41,100.6744,99.99,100.3,1837783,96.2156550015258,96.4690104360682,95.8131993188185,96.1102499417691,1917897.77897447,0.0,1.0
2024-08-20,100.17,101.17,100.06,100.52,1460744,95.9856803256931,96.9439081416628,95.8802752659364,96.3210600612825,1524422.45534444,0.0,1.0
2024-08-21,100.42,100.78,100.01,100.11,1922499,96.2252372796855,96.5701992934346,95.8323638751379,95.9281866567349,2006306.81760612,0.0,1.0
2024-08-22,100.67,100.8424,100.0,100.32,1844957,96.4647942336779,96.6299927091511,95.8227815969782,96.1294144980885,1925384.51634573,0.0,1.0
2024-08-23,100.6,101.09,100.25,100.84,1620024,96.39771828656,96.8672499163853,96.0623385509706,96.6276929623928,1690645.97478883,0.0,1.0
2024-08-26,100.9,101.72,100.68,100.93,1221535,96.685186631351,97.4709334404462,96.4743765118376,96.7139334658301,1274785.57775296,0.0,1.0
2024-08-27,99.59,101.25,99.51,100.77,927271,95.4299081924306,97.0205663669404,95.353249967153,96.5606170152749,967693.678419832,0.0,1.0
2024-08-28,100.39,101.1,99.43,99.78,1019536,96.1964904452064,96.8768321945449,95.2765917418754,95.6119714774648,1063980.80185991,0.0,1.0
2024-08-29,100.81,100.86,99.45,100.29,1150898,96.5989461279137,96.6468575187122,95.2957562981948,96.1006676636094,1201069.28730223,0.0,1.0
2024-08-30,101.56,101.83,100.855,101.0,2366505,97.3176169898911,97.5763385002029,96.6420663796324,96.781009412948,2469668.44476849,0.0,1.0
2024-09-03,103.28,103.51,101.55,101.74,2122586,98.9657688333591,99.1861612310321,97.3080347117314,97.4900979967656,2215116.24336622,0.0,1.0
2024-09-04,104.4,104.94,103.56,103.56,1312581,100.038983987245,100.556427007869,99.2340726218306,99.2340726218306,1369800.56112397,0.0,1.0
2024-09-05,103.79,105.29,103.48,105.0,1538696,99.4544650195037,100.891806743458,99.157414396553,100.613920676827,1605772.62980281,0.0,1.0
2024-09-06,103.28,104.38,103.21,104.15,1760628,98.9657688333591,100.019819430926,98.8986928862412,99.7994270332528,1837379.34826922,0.0,1.0
2024-09-09,104.75,104.82,103.35,103.39,1672940,100.374363722835,100.441439669953,99.0328447804769,99.0711738931158,1745868.75074888,0.0,1.0
2024-09-10,104.97,105.62,104.38,104.88,1271138,100.585173842348,101.208021922728,100.019819430926,100.498933338911,1326550.92955482,0.0,1.0
2024-09-11,103.82,104.745,103.03,104.53,2685901,99.4832118539828,100.369572583755,98.7262118793666,100.163553603321,2802987.92754384,0.0,1.0
2024-09-12,103.39,104.575,103.25,103.71,1528602,99.0711738931158,100.20667385504,98.93702199888,99.3778067942261,1595238.60038749,0.0,1.0
2024-09-13,104.56,104.74,103.21,103.59,1274726,100.1923004378,100.364781444675,98.8986928862412,99.2628194563097,1330295.34183362,0.0,1.0
2024-09-16,104.85,105.82,104.76,105.04,1467923,100.470186504432,101.399667485922,100.383946000994,100.652249789466,1531914.41068153,0.0,1.0
2024-09-17,104.54,105.29,104.0,104.52,1391024,100.173135881481,100.891806743458,99.6556928608573,100.153971325162,1451663.13982673,0.0,1.0
2024-09-18,103.41,104.88,102.55,104.38,1347037,99.0903384494351,100.498933338911,98.2662625277011,100.019819430926,1405758.60724385,0.0,1.0
2024-09-19,102.12,102.425,100.95,101.49,1761679,97.8542245668341,98.1464840507049,96.7330980221495,97.2505410427732,1838476.16468645,0.0,1.0
2024-09-20,103.35,103.565,101.9801,102.23,3492651,99.0328447804769,99.2388637609105,97.72016849538,97.9596296265908,3644906.7140315,0.0,1.0
2024-09-23,104.02,104.44,103.29,103.68,1053579,99.6748574171767,100.077313099884,98.9753511115188,99.349059959747,1099507.84400233,0.0,1.0
2024-09-24,102.82,104.26,102.7,103.21,1063139,98.524984038013,99.9048320930095,98.4099967000966,98.8986928862412,1109484.59466713,0.0,1.0
2024-09-25,103.16,103.44,102.27,103.25,1151089,98.8507814954427,99.1190852839142,97.9979587392296,98.93702199888,1201268.61359689,0.0,1.0
2024-09-26,103.12,103.98,102.26,102.41,1391590,98.8124523828039,99.6365283045379,97.9883764610699,98.1321106334654,1452253.81355855,0.0,1.0
2024-09-27,104.05,104.59,103.41,103.47,1366877,99.7036042516558,100.221047272279,99.0903384494351,99.1478321183933,1426463.4956528,0.0,1.0
2024-09-30,104.13,104.43,103.145,104.43,1449539,99.7802624769334,100.067730821724,98.8364080782031,100.067730821724,1512728.99392195,0.0,1.0
2024-10-01,105.15,105.59,103.56,104.25,1834563,100.757654849223,101.179275088249,99.2340726218306,99.8952498148498,1914537.40898067,0.0,1.0
2024-10-02,104.45,104.865,103.9502,104.32,996739,100.086895378044,100.484559921671,99.607973115622,99.9623257619676,1040190.00845977,0.0,1.0
2024-10-03,104.02,104.81,103.58,104.81,952060,99.6748574171767,100.431857391793,99.25323717815,100.431857391793,993563.309406188,0.0,1.0
2024-10-04,103.15,103.34,102.27,102.79,952852,98.841199217283,99.0232625023173,97.9979587392296,98.4962372035339,994389.83519348,0.0,1.0
2024-10-07,101.14,102.7,100.94,102.7,1967334,96.9151613071837,98.4099967000966,96.7235157439898,98.4099967000966,2053096.31719357,0.0,1.0
2024-10-08,102.11,102.94,101.26,101.67,1328778,97.8446422886744,98.6399713759293,97.0301486451001,97.4230220496477,1386703.63963,0.0,1.0
2024-10-09,102.37,102.93,101.671,101.96,1114658,98.0937815208266,98.6303890977697,97.4239802774637,97.700908116279,1163249.4709746,0.0,1.0
2024-10-10,101.58,103.16,101.502,102.725,1179589,97.3367815462104,98.8507814954427,97.2620397765648,98.4339523954958,1231011.01882144,0.0,1.0
2024-10-11,102.32,102.35,101.665,101.91,1317182,98.0458701300281,98.0746169645072,97.4182309105679,97.6529967254805,1374602.13327969,0.0,1.0
2024-10-14,103.04,103.14,101.32,101.75,1976020,98.7357941575263,98.8316169391233,97.0876423140583,97.4996802749253,2062160.96743148,0.0,1.0
2024-10-15,105.45,106.41,104.575,104.82,2748901,101.045123194013,101.965021897344,100.20667385504,100.441439669953,2868734.29698758,0.0,1.0
2024-10-16,106.14,106.18,105.21,105.75,1869233,101.706300387033,101.744629499671,100.815148518181,101.332591538804,1950718.78403803,0.0,1.0
2024-10-17,105.66,106.45,105.005,106.44,1727853,101.246351035367,102.003351009983,100.618711815907,101.993768731824,1803175.582261,0.0,1.0
2024-10-18,106.76,106.77,105.26,105.96,6365337,102.300401632934,102.309983911094,100.863059908979,101.533819380158,6642822.19104432,0.0,1.0
2024-10-21,106.26,107.1035,105.94,106.79,1405779,101.821287724949,102.62955288772,101.514654823839,102.329148467413,1467061.35698771,0.0,1.0
2024-10-22,105.7,105.99,104.64,105.63,1207216,101.284680148006,101.562566214637,100.268958663078,101.217604200888,1259842.36721226,0.0,1.0
2024-10-23,107.4,107.46,105.63,105.98,1663173,102.913667435155,102.971161104113,101.217604200888,101.552983936477,1735675.97629877,0.0,1.0
2024-10-24,107.0,107.75,106.69,107.38,1127349,102.530376308767,103.249047170744,102.233325685816,102.894502878835,1176493.71184143,0.0,1.0
2024-10-25,104.6,107.41,104.495,107.41,1734348,100.230629550439,102.923249713314,100.130015629762,102.923249713314,1809953.7198727,0.0,1.0
2024-10-28,104.81,105.375,104.761,104.98,1204579,100.431857391793,100.973256107816,100.38490422881,100.594756120508,1257090.41203411,0.0,1.0
2024-10-29,102.91,104.395,102.805,104.27,1452899,98.6112245414503,100.034192848165,98.5106106207734,99.9144143711692,1516235.46695895,0.0,1.0
2024-10-30,102.72,103.395,102.195,103.14,1641332,98.429161256416,99.0759650321956,97.9260916530319,98.8316169391233,1712882.85796513,0.0,1.0
2024-10-31,101.68,103.78,101.56,102.81,3732407,97.4326043278074,99.444882741344,97.3176169898911,98.5154017598533,3895114.43708466,0.0,1.0
2024-11-01,100.0,102.06,99.57,102.01,2832691,95.8227815969782,97.7967308978759,95.4107436361112,97.7488195070775,2956176.96834771,0.0,1.0
2024-11-04,99.15,100.54,98.2,99.49,2088316,95.0082879534039,96.3402246176019,94.0979715282326,95.3340854108336,2179352.30557517,0.0,1.0
2024-11-05,99.82,99.85,98.35,99.01,2062310,95.6503005901036,95.6790474245827,94.241705700628,94.8741360591681,2152212.62170606,0.0,1.0
2024-11-06,98.96,99.8,98.14,98.65,3701796,94.8262246683696,95.6311360337842,94.0404778592744,94.529174045419,3863169.00668717,0.0,1.0
2024-11-07,97.58,99.69,97.24,99.02,3061381,93.5038702823313,95.5257309740276,93.1780728249016,94.8837183373278,3194836.28942842,0.0,1.0
2024-11-08,98.13,98.91,97.43,98.14,2915588,94.0308955811147,94.7783132775711,93.3601361099359,94.0404778592744,3042687.71101083,0.0,1.0
2024-11-11,98.48,98.965,97.59,97.63,1968440,94.3662753167041,94.8310158074495,93.513452560491,93.5517816731298,2054250.53123492,0.0,1.0
2024-11-12,97.04,98.48,96.84,98.48,2682776,92.9864272617076,94.3662753167041,92.7947816985137,94.3662753167041,2799726.6989008,0.0,1.0
2024-11-13,95.41,96.88,94.89,96.79,2129523,92.2198450089318,93.6406936847848,91.7172318718954,93.5537029495285,2203189.4481098,0.83,1.0
2024-11-14,95.24,95.88,95.06,95.7,2112696,92.0555291756699,92.6741299597147,91.8815477051573,92.5001484892021,2185780.35281318,0.0,1.0
2024-11-15,96.44,96.49,95.0,95.0,2239156,93.2154056457539,93.2637338320074,91.8235538816531,91.8235538816531,2316614.97521828,0.0,1.0
2024-11-18,96.45,96.94,95.82,96.04,1838749,93.2250712830047,93.698687508289,92.6161361362105,92.8287801557259,1902356.72238452,0.0,1.0
2024-11-19,96.97,97.08,95.32,96.46,1861442,93.7276844200411,93.8340064297988,92.1328542736755,93.2347369202553,1925834.73983066,0.0,1.0
2024-11-20,97.88,97.93,96.425,96.6,2119615,94.6072574098548,94.6555855961083,93.2009071898779,93.3700558417652,2192938.70132197,0.0,1.0
2024-11-21,98.7,98.71,97.35,97.93,1470557,95.3998396644122,95.4095053016629,94.0949786355677,94.6555855961083,1521427.8809123,0.0,1.0
2024-11-22,98.36,99.25,98.2,98.9,1185988,95.0712079978884,95.9314497132007,94.9165578018772,95.5931524094262,1227014.80434109,0.0,1.0
2024-11-25,99.47,99.48,98.1753,98.46,3996180,96.1440937327161,96.1537593699668,94.892683677868,95.1678643703954,4134419.5900901,0.0,1.0
2024-11-26,101.7,101.81,99.5541,99.72,2435337,98.2995308396223,98.40585284938,96.2253817419945,96.3857346639837,2519582.45155905,0.0,1.0
2024-11-27,101.58,102.645,101.42,102.31,1330448,98.1835431926139,99.2129335598135,98.0288929966027,98.889134711915,1376472.09955412,0.0,1.0
2024-11-29,100.59,101.8,100.48,101.4,952343,97.2266451047946,98.3961872121293,97.1203230950369,98.0095617221013,985287.338329397,0.0,1.0
2024-12-02,98.5,100.84,98.2,100.84,1911596,95.2065269193982,97.4682860360621,94.9165578018772,97.4682860360621,1977723.71383118,0.0,1.0
2024-12-03,97.53,99.38,97.52,99.38,1535995,94.2689601060803,96.0571029974598,94.2592944688296,96.0571029974598,1589129.57331262,0.0,1.0
2024-12-04,96.62,96.89,95.9,96.5,5090667,93.3893871162666,93.6503593220355,92.6934612342161,93.2733994692582,5266768.1063979,0.0,1.0
2024-12-05,96.5,97.3163,96.41,96.69,2615839,93.2733994692582,94.0624054380328,93.1864087340018,93.4570465770215,2706328.54529117,0.0,1.0
2024-12-06,94.82,96.675,94.32,96.5,2813525,91.6495724111405,93.4425481211454,91.1662905486055,93.2733994692582,2910853.08399728,0.0,1.0
2024-12-09,94.78,95.42,93.931,94.64,2529568,91.6109098621377,92.2295106461825,90.7902972595532,91.4755909406279,2617073.17830153,0.0,1.0
2024-12-10,94.69,94.99,93.24,94.64,1695783,91.5239191268814,91.8138882444024,90.1224017255298,91.4755909406279,1754445.10901455,0.0,1.0
2024-12-11,92.75,94.65,92.4,94.65,2352368,89.6487855002455,91.4852565778786,89.310488196471,91.4852565778786,2433743.31043673,0.0,1.0
2024-12-12,92.61,93.735,92.415,93.44,2300218,89.5134665787357,90.6008507694395,89.3249866523471,90.3157144705439,2379789.2889404,0.0,1.0
2024-12-13,92.69,93.15,92.1,92.6,1868498,89.5907916767413,90.0354109902735,89.02051907895,89.503800941485,1933134.82757137,0.0,1.0
2024-12-16,91.26,92.8799,91.04,92.57,3004564,88.2086055498912,89.7743421281321,87.9959615303758,89.4748040297329,3108500.68347258,0.0,1.0
2024-12-17,90.84,91.92,90.43,90.81,2172159,87.8026487853618,88.8465376084374,87.4063576580831,87.7736518736097,2247300.3524342,0.0,1.0
2024-12-18,88.87,90.79,88.76,90.7,2677519,85.8985182469738,87.7543205991083,85.7921962372161,87.667329863852,2770142.23744637,0.0,1.0
2024-12-19,89.07,90.245,88.37,88.68,2555753,86.0918309919878,87.2275433689451,85.4152363844388,85.7148711392105,2644163.99427241,0.0,1.0
2024-12-20,90.03,90.53,88.78,88.78,4876371,87.019732168055,87.5030140305901,85.8115275117175,85.8115275117175,5045058.97906181,0.0,1.0
2024-12-23,89.67,89.89,88.79,89.89,1979057,86.6717692270298,86.8844132465452,85.8211931489682,86.8844132465452,2047518.38773652,0.0,1.0
2024-12-24,89.58,89.7334,89.095,89.4,653911,86.5847784917735,86.7330493671993,86.1159950851146,86.4107970212609,676531.699917272,0.0,1.0
2024-12-26,89.59,90.13,89.0,89.23,1879775,86.5944441290242,87.116388540562,86.0241715312329,86.246481187999,1944801.93208554,0.0,1.0
2024-12-27,89.56,89.9561,88.83,89.0,1319594,86.5654472172721,86.9483031087724,85.859855697971,86.0241715312329,1365242.62785094,0.0,1.0
2024-12-30,89.16,89.48,88.41,89.47,1377975,86.1788217272441,86.4881221192665,85.4538989334416,86.4784564820158,1425643.19791761,0.0,1.0
2024-12-31,89.23,89.64,88.59,89.3,1640959,86.246481187999,86.6427723152777,85.6278804039542,86.3141406487539,1697724.58601331,0.0,1.0
2025-01-02,89.03,90.09,88.68,89.73,1557946,86.053168442985,87.0777259915592,85.7148711392105,86.729763050534,1611839.9228019,0.0,1.0
2025-01-03,89.24,89.85,88.74,89.13,1954733,86.2561468252497,86.8457506975424,85.7728649627147,86.149824815492,2022352.9492154,0.0,1.0
2025-01-06,88.37,88.83,87.7,88.44,1981278,85.4152363844388,85.859855697971,84.7676386886419,85.4828958451937,2049816.21864243,0.0,1.0
2025-01-07,88.0,89.17,87.72,88.7,2861220,85.0576078061629,86.1884873644948,84.7869699631433,85.7342024137119,2960197.99397364,0.0,1.0
2025-01-08,89.01,89.04,87.52,87.88,1793238,86.0338371684836,86.0628340802357,84.5936572181293,84.9416201591545,1855271.36337552,0.0,1.0
2025-01-10,88.15,89.11,87.79,88.22,2243180,85.2025923649234,86.1304935409906,84.8546294238982,85.2702518256783,2320778.17718379,0.0,1.0
2025-01-13,88.47,88.48,87.28,88.37,1883715,85.5118927569458,85.5215583941965,84.3616819241124,85.4152363844388,1948878.22824461,0.0,1.0
2025-01-14,89.37,89.58,88.26,88.47,2103980,86.3818001095088,86.5847784917735,85.3089143746811,85.5118927569458,2176762.84080241,0.0,1.0
2025-01-15,90.23,90.55,89.42,89.82,1972026,87.213044913069,87.5223453050914,86.4301282957623,86.8167537857903,2040244.16481916,0.0,1.0
2025-01-16,92.22,92.23,90.02,90.05,2097561,89.1365067259584,89.1461723632091,87.0100665308043,87.0390634425564,2170121.78876051,0.0,1.0
2025-01-17,93.65,93.825,91.735,91.99,3516804,90.5186928528086,90.6878415046958,88.6677233192994,88.9141970691923,3638460.56786912,0.0,1.0
2025-01-21,93.21,94.96,92.89,93.87,2761523,90.0934048137777,91.7848913326503,89.7841044217553,90.731336872324,2857052.18225515,0.0,1.0
2025-01-22,90.77,92.87,90.655,92.87,1805432,87.7349893246069,89.7647731472539,87.6238344962238,89.7647731472539,1867887.18960996,0.0,1.0
2025-01-23,90.76,91.44,90.345,91.24,1649741,87.7253236873562,88.3825870204038,87.3241997414521,88.1892742753898,1706810.38115771,0.0,1.0
2025-01-24,90.6,91.06,90.355,90.4,2596989,87.5706734913449,88.0152928048772,87.3338653787028,87.377360746331,2686826.46848953,0.0,1.0
2025-01-27,94.89,96.07,91.77,91.96,4043815,91.7172318718954,92.857777067478,88.7015530496769,88.8852001574402,4183702.42449043,0.0,1.0
2025-01-28,93.39,94.82,93.315,94.4,2470603,90.2673862842904,91.6495724111405,90.1948940049101,91.2436156466111,2556068.40596153,0.0,1.0
2025-01-29,92.57,93.85,92.29,93.4,1935876,89.4748040297329,90.7120055978226,89.2041661867133,90.2770519215411,2002843.63026322,0.0,1.0
2025-01-30,93.86,94.03,92.7,93.1,2274316,90.7216712350733,90.8859870683352,89.600457313992,89.98708280402,2352991.26276978,0.0,1.0
2025-01-31,93.74,94.24,93.24,93.55,6072722,90.6056835880648,91.0889654505999,90.1224017255298,90.4220364803015,6282795.26997561,0.0,1.0
2025-02-03,95.62,96.06,93.67,93.74,3234925,92.4228233911965,92.8481114302273,90.53802412731,90.6056835880648,3346830.54628976,0.0,1.0
2025-02-04,94.91,95.4,93.64,94.6,2186451,91.7365631463968,92.2101793716811,90.5090272155579,91.4369283916251,2262086.7546437,0.0,1.0
2025-02-05,96.19,96.44,95.19,95.81,1874087,92.9737647144864,93.2154056457539,92.0072009894164,92.6064704989598,1938917.16747824,0.0,1.0
2025-02-06,95.42,96.335,94.815,96.3,1587040,92.2295106461825,93.1139164546216,91.6447395925151,93.0800867242441,1641940.36961713,0.0,1.0
2025-02-07,96.08,96.205,94.635,95.11,1520031,92.8674427047287,92.9882631703625,91.4707581220025,91.9298758914108,1572613.33171785,0.0,1.0
2025-02-10,96.7,96.83,95.235,96.0,1570620,93.4667122142722,93.5923654985313,92.0506963570446,92.7901176067231,1624952.35364456,0.0,1.0
2025-02-11,96.31,96.73,95.75,96.57,3162385,93.0897523614948,93.4957091260243,92.5484766754556,93.341058930013,3271781.17487377,0.0,1.0
2025-02-12,94.57,95.605,93.52,95.39,3704165,91.407931479873,92.4083249353205,90.3930395685494,92.2005137344304,3832302.934534,0.0,1.0
2025-02-13,95.66,95.98,94.49,94.6,1860296,92.4614859401993,92.7707863322217,91.3306063818674,91.4369283916251,1924649.09632856,0.0,1.0
2025-02-14,94.92,96.39,94.89,96.0,1948212,91.7462287836475,93.1670774595004,91.7172318718954,92.7901176067231,2015606.36869425,0.0,1.0
2025-02-18,95.76,96.07,94.54,94.79,2568491,92.5581423127063,92.857777067478,91.3789345681209,91.6205754993884,2657342.63906283,0.0,1.0
2025-02-19,95.26,95.94,94.5,94.89,1857550,92.8964396164808,93.5595676758888,92.1552964912601,92.5356199370971,1904811.57007235,0.85,1.0
2025-02-20,95.76,96.0,94.495,95.01,2580181,93.3840337778102,93.6180789752484,92.1504205496468,92.6526425358161,2645828.44159288,0.0,1.0
2025-02-21,98.26,99.34,95.87,96.06,4414893,95.8220045844573,96.8752079729289,93.4913044933027,93.6765902746079,4527220.94534813,0.0,1.0
2025-02-24,99.68,100.75,98.3001,98.81,2943078,97.2067720026329,98.2502235078778,95.861109636196,96.3583581619197,3017958.61539414,0.0,1.0
2025-02-25,100.97,101.95,99.72,100.24,3481345,98.4647649388628,99.4204494950685,97.2457795355392,97.7528774633218,3569920.72106459,0.0,1.0
2025-02-26,99.96,100.425,99.1,100.19,2072708,97.4798247329773,97.9332873030137,96.6411627754908,97.7041180471889,2125443.8264281,0.0,1.0
2025-02-27,99.92,100.82,98.37,98.96,3314096,97.440817200071,98.318486690464,95.9292752999498,96.5046364103185,3398416.41147237,0.0,1.0
2025-02-28,101.52,101.64,99.825,101.11,5254613,99.0011185163251,99.1181411150442,97.3481743094184,98.601291304035,5388305.90759472,0.0,1.0
2025-03-03,104.02,104.31,100.88,100.88,3555914,101.439089322972,101.721893936543,98.3769979898235,98.3769979898235,3646386.97713777,0.0,1.0
2025-03-04,102.15,105.86,102.11,104.8,3592034,99.6154871596002,103.233435836664,99.5764796266939,102.199736214646,3683425.9768476,0.0,1.0
2025-03-05,100.2,101.66,99.68,101.02,5509676,97.7138699304155,99.1376448814974,97.2067720026329,98.5135243549957,5649858.46526335,0.0,1.0
2025-03-06,100.91,101.6,98.97,100.24,4345916,98.4062536395032,99.0791335821378,96.5143882935451,97.7528774633218,4456488.96630645,0.0,1.0
2025-03-07,103.64,104.0813,100.78,101.32,2865771,101.068517760362,101.498868367151,98.2794791575576,98.8060808517934,2938684.69649689,0.0,1.0
2025-03-10,106.66,107.97,104.0,104.28,3465355,104.013586494792,105.291083197475,101.419585556519,101.692638286864,3553523.88813654,0.0,1.0
2025-03-11,103.77,106.66,103.7,106.23,2731268,101.195292242308,104.013586494792,101.127029059721,103.594255516048,2800759.54206796,0.0,1.0
2025-03-12,102.64,103.39,101.92,102.41,3739207,100.093329437703,100.824720679697,99.3911938453887,99.8690361234915,3834343.49357784,0.0,1.0
2025-03-13,104.57,105.35,103.345,103.47,2392163,101.975442900435,102.736089792108,100.780837205178,100.90273574551,2453026.70716749,0.0,1.0
2025-03-14,106.41,106.71,103.8,103.87,3779158,103.769789414127,104.062345910925,101.224547891987,101.292811074573,3875310.96526687,0.0,1.0
2025-03-17,107.62,108.43,105.96,106.41,3930736,104.949767284544,105.739669825898,103.33095466893,103.769789414127,4030745.55823526,0.0,1.0
2025-03-18,107.81,108.01,106.5367,107.22,3275711,105.135053065849,105.330090730381,103.893345774608,104.559691955481,3359054.78345847,0.0,1.0
2025-03-19,107.49,107.96,106.81,107.4,2293611,104.822992802598,105.281331314248,104.15986474319,104.735225853559,2351967.25258821,0.0,1.0
2025-03-20,108.48,108.62,107.03,107.78,1896164,105.788429242031,105.924955607203,104.374406174175,105.105797416169,1944408.02452405,0.0,1.0
2025-03-21,107.8,109.36,107.365,108.22,4415458,105.125301182623,106.64659496597,104.701094262266,105.534880278139,4527800.32062043,0.0,1.0
2025-03-24,106.83,108.3,106.81,107.22,1897938,104.179368509644,105.612895343952,104.15986474319,104.559691955481,1946227.16033483,0.0,1.0
2025-03-25,105.55,106.77,104.61,106.77,2543771,102.93112745664,104.120857210284,102.014450433341,104.120857210284,2608492.06342468,0.0,1.0
2025-03-26,107.46,107.78,105.27,105.87,1925093,104.793737152919,105.105797416169,102.658074726296,103.243187719891,1974073.0639096,0.0,1.0
2025-03-27,107.89,108.3925,107.235,108.0,1859144,105.213068131662,105.703100263798,104.57431978032,105.320338847154,1906446.12615035,0.0,1.0
2025-03-28,108.77,109.435,108.12,108.88,2392331,106.071233855602,106.71973409017,105.437361445873,106.178504571094,2453198.98158474,0.0,1.0
2025-03-31,110.59,111.11,109.0587,109.61,2920439,107.846076602841,108.353174530623,106.352770724353,106.890392046635,2994743.61222606,0.0,1.0
2025-04-01,110.06,110.68,109.13,110.19,2507642,107.329226791832,107.93384355188,106.422301651759,107.456001273777,2571443.83472819,0.0,1.0
2025-04-02,109.58,110.84,109.045,110.29,2015191,106.861136396955,108.089873683506,106.339410644333,107.553520106043,2066463.42370632,0.0,1.0
2025-04-03,112.72,113.45,111.3914,112.43,4175537,109.923227730104,110.635115205645,108.62759252462,109.640423116533,4281775.0202499,0.0,1.0
2025-04-04,109.32,114.87,108.12,114.0,6395885,106.607587433064,112.019882623821,105.437361445873,111.171468783107,6558615.24527049,0.0,1.0
2025-04-07,105.4,109.32,105.21,107.04,4405486,102.784849208241,106.607587433064,102.599563426936,104.384158057402,4517574.60342483,0.0,1.0
2025-04-08,106.05,108.265,104.83,106.83,2683063,103.41872161797,105.578763752659,102.228991864326,104.179368509644,2751328.06418832,0.0,1.0
2025-04-09,105.77,108.71,103.28,105.16,4912769,103.145668887625,106.012722556242,100.717449964205,102.550804010803,5037764.38442722,0.0,1.0
2025-04-10,108.3,109.49,105.57,106.48,3382289,105.612895343952,106.773369447916,102.950631223093,103.838052596713,3468344.44323353,0.0,1.0
2025-04-11,109.84,110.64,106.96,108.18,2617288,107.114685360847,107.894836018974,104.306142991589,105.495872745233,2683879.55350408,0.0,1.0
2025-04-14,112.25,112.445,108.9,109.28,2133340,109.464889218454,109.655050941373,106.198008337547,106.568579900158,2187618.48396983,0.0,1.0
2025-04-15,111.81,112.88,111.58,112.42,2314523,109.035806356485,110.07925786173,108.811513042273,109.630671233306,2373411.31576461,0.0,1.0
2025-04-16,111.44,112.98,111.06,112.63,2133038,108.674986677101,110.176776693995,108.30441511449,109.835460781065,2187308.80019594,0.0,1.0
2025-04-17,112.1,113.41,111.4,111.47,2055242,109.318610970056,110.596107672739,108.635979144194,108.704242326781,2107533.43969133,0.0,1.0
2025-04-21,110.96,112.15,109.98,111.89,2333943,108.206896282225,109.367370386189,107.251211726019,109.113821422297,2393325.41804492,0.0,1.0
2025-04-22,113.3,113.56,111.471,111.5,1833656,110.488836957246,110.742385921138,108.705217515103,108.73349797646,1880309.63598966,0.0,1.0
2025-04-23,112.52,113.1,111.34,112.23,2098373,109.728190065572,110.293799292714,108.577467844835,109.445385452001,2151761.8199927,0.0,1.0
2025-04-24,111.29,112.5,110.78,112.28,2389269,108.528708428702,109.708686299119,108.031362384146,109.494144868134,2450059.07524168,0.0,1.0
2025-04-25,110.45,111.48,109.75,111.38,2820849,107.709550237669,108.713994210007,107.026918411807,108.616475377741,2892619.74785443,0.0,1.0
2025-04-28,111.13,111.27,108.86,110.26,2938240,108.372678297077,108.509204662249,106.159000804641,107.524264456363,3012997.52235437,0.0,1.0
2025-04-29,112.13,112.38,110.315,110.95,2000418,109.347866619735,109.5916637004,107.57789981411,108.197144398998,2051314.55486044,0.0,1.0
2025-04-30,112.75,113.27,110.7,112.81,4940839,109.952483379784,110.459581307566,107.953347318333,110.010994679143,5066548.56831024,0.0,1.0
2025-05-01,112.56,113.46,111.535,112.9,3265519,109.767197598479,110.644867088872,108.767629567753,110.098761628183,3348603.46881164,0.0,1.0
2025-05-02,110.03,111.89,109.25,110.36,3421767,107.299971142152,109.113821422297,106.539324250478,107.621783288629,3508826.88040254,0.0,1.0
2025-05-05,109.52,110.6703,108.9,110.34,3225219,106.802625097596,107.92438422515,106.198008337547,107.602279522176,3307278.11752963,0.0,1.0
2025-05-06,110.47,111.34,109.03,109.84,2186858,107.729054004122,108.577467844835,106.324782819493,107.114685360847,2242498.14029516,0.0,1.0
2025-05-07,111.04,111.76,110.21,110.21,3555181,108.284911348037,108.987046940352,107.47550504023,107.47550504023,3645635.3274482,0.0,1.0
2025-05-08,107.75,110.9475,107.5,110.65,3652455,105.07654176649,108.194706428191,104.832744685825,107.9045879022,3745384.26592478,0.0,1.0
2025-05-09,107.68,108.2,107.0387,108.2,2248912,105.008278583904,105.515376511686,104.382890312582,105.515376511686,2306130.97772578,0.0,1.0
2025-05-12,103.54,106.6,102.95,105.63,3918415,100.970998928096,103.955075195432,100.395637817727,103.009142522453,4018111.07552693,0.0,1.0
2025-05-13,100.58,103.31,100.1,103.25,4495917,98.0844414930258,100.746705613884,97.6163510981496,100.688194314525,4610306.43572715,0.0,1.0
2025-05-14,99.27,99.6,97.78,99.265,3383905,97.6358548646027,97.9604225296105,96.1703826801738,97.6309371727087,3440541.89739866,0.85,1.0
2025-05-15,102.01,102.09,99.87,100.135,3497345,100.330750022546,100.409433092851,98.2259778918896,98.4866155622746,3555880.55875023,0.0,1.0
2025-05-16,104.29,104.43,101.7,102.03,2758882,102.573217526236,102.710912899269,100.025853125114,100.350420790122,2805057.79889771,0.0,1.0
2025-05-19,105.38,105.41,103.9,104.35,2047865,103.64527435914,103.674780510504,102.189637558499,102.632229828964,2082140.40663562,0.0,1.0
2025-05-20,105.71,106.08,105.01,105.05,2177662,103.969842024148,104.333751224308,103.28136515898,103.320706694132,2214109.83741356,0.0,1.0
2025-05-21,105.22,105.91,104.75,105.62,2741568,103.48790821853,104.16654969991,103.025645180489,103.881323570055,2787454.01202677,0.0,1.0
2025-05-22,103.42,104.98,102.95,104.98,2266069,101.71753913667,103.251859007616,101.255276098629,103.251859007616,2303996.51789759,0.0,1.0
2025-05-23,104.1,104.68,102.45,104.38,2116235,102.386345234262,102.956797493972,100.763506909223,102.661735980329,2151654.72501191,0.0,1.0
2025-05-27,103.97,104.48,103.47,104.27,2638922,102.258485245016,102.76008981821,101.76671605561,102.55354675866,2683090.01138243,0.0,1.0
2025-05-28,102.11,104.15,101.93,103.63,1945687,100.429103860427,102.435522153202,100.252066952241,101.92408219622,1978252.23897358,0.0,1.0
2025-05-29,103.38,103.73,101.475,101.69,2762859,101.678197601517,102.022436034101,99.8045569898818,100.016017741326,2809101.36251017,0.0,1.0
2025-05-30,104.49,105.1,102.95,103.48,6398572,102.769925201998,103.369883613073,101.255276098629,101.776551439399,6505665.80607963,0.0,1.0
2025-06-02,103.86,104.81,103.155,103.64,2292241,102.150296023347,103.084657483218,101.456901466285,101.933917580008,2330606.5623695,0.0,1.0
2025-06-03,103.24,103.89,102.18,103.86,2316659,101.540502228484,102.179802174711,100.497951546944,102.150296023347,2355433.24989492,0.0,1.0
2025-06-04,102.21,103.8,101.8875,103.23,1845717,100.527457698308,102.091283720618,100.210266571141,101.530666844696,1876609.02692037,0.0,1.0
2025-06-05,102.27,102.5,101.27,102.5,2734457,100.586470001037,100.812683828163,99.6029316222255,100.812683828163,2780223.99421231,0.0,1.0
2025-06-06,101.61,102.545,101.08,102.11,1694578,99.9373346710213,100.85694305521,99.4160593302513,100.429103860427,1722940.39206479,0.0,1.0
2025-06-09,101.11,101.98,100.58,101.36,1781808,99.4455654816156,100.301243871182,98.9242901408456,99.6914500763185,1811630.37293308,0.0,1.0
2025-06-10,102.4,102.73,100.91,101.4,2311885,100.714329990282,101.03889765529,99.2488578058534,99.7307916114709,2350579.34678057,0.0,1.0
2025-06-11,102.55,102.7,101.8,102.19,2439137,100.861860747104,101.009391503926,100.124206962995,100.507786930732,2479961.18153295,0.0,1.0
2025-06-12,103.76,103.77,102.67,103.14,1902564,102.051942185466,102.061777569254,100.979885352561,101.442148390603,1934407.48321314,0.0,1.0
2025-06-13,103.96,105.28,103.695,103.94,3337359,102.248649861228,103.546920521259,101.988012190843,102.228979093652,3393216.85040226,0.0,1.0
2025-06-16,101.63,104.52,100.93,104.0,2737989,99.9570054385975,102.799431353362,99.2685285734296,102.28799139638,2783815.10979671,0.0,1.0
2025-06-17,101.35,101.76,100.5,101.61,2844894,99.6816146925304,100.084865427843,98.8456070705407,99.9373346710213,2892509.39392744,0.0,1.0
2025-06-18,100.73,101.89,100.58,101.5,2620595,99.0718208976673,100.212725417088,98.9242901408456,99.8291454493521,2664456.26978696,0.0,1.0
2025-06-20,100.97,101.82,100.51,100.67,7504224,99.3078701085821,100.143877730572,98.8554424543288,99.0128085949386,7629823.26024652,0.0,1.0
2025-06-23,101.15,102.47,100.635,101.81,3957784,99.4849070167681,100.783177676799,98.9783847516803,100.134042346784,4024025.99152578,0.0,1.0
2025-06-24,100.19,101.34,100.07,100.67,2952898,98.5407101731092,99.6717793087423,98.4226855676518,99.0128085949386,3002321.07217688,0.0,1.0
2025-06-25,98.05,99.925,97.34,99.34,4397192,96.4359380424529,98.2800725027242,95.7376257934969,97.7047025511196,4470788.42547476,0.0,1.0
2025-06-26,98.41,98.69,97.9,98.31,2655622,96.790011858825,97.0654026048922,96.2884072856312,96.6916580209439,2700069.52164839,0.0,1.0
2025-06-27,98.15,98.66,97.84,98.4,2880053,96.5342918803341,97.0358964535278,96.2293949829025,96.7801764750369,2928256.85509158,0.0,1.0
2025-06-30,100.35,100.43,98.6,98.825,2930483,98.698076313719,98.7767593840239,96.9768841507992,97.1981802860317,2979530.90914624,0.0,1.0
2025-07-01,100.78,101.61,99.58,100.77,2749128,99.1209978166079,99.9373346710213,97.9407517620343,99.1111624328198,2795140.54481783,0.0,1.0
2025-07-02,99.92,101.28,99.09,100.4,2485839,98.2751548108301,99.6127670060136,97.4588179564167,98.7472532326596,2527444.83952344,0.0,1.0
2025-07-03,100.31,100.76,99.685,100.38,1316576,98.6587347785666,99.1013270490317,98.0440232918095,98.7275824650834,1338611.71903748,0.0,1.0
2025-07-07,99.71,100.4,99.245,100.3,1800719,98.0686117512797,98.7472532326596,97.6112664051325,98.6488993947785,1830857.88901929,0.0,1.0
2025-07-08,99.31,100.0,97.9,98.64,3451218,97.6751963997552,98.353837881135,96.2884072856312,97.0162256859516,3508981.5246162,0.0,1.0
2025-07-09,99.97,100.35,99.0,99.4,2782533,98.3243317297707,98.698076313719,97.3702995023237,97.7637148538482,2829104.64903547,0.0,1.0
2025-07-10,101.07,101.38,99.2,99.2,1851807,99.4062239464632,99.7111208438947,97.567007178086,97.567007178086,1882800.95611316,0.0,1.0
2025-07-11,100.59,101.31,99.83,100.46,1853687,98.9341255246337,99.6422731573779,98.1866363567371,98.8062655353883,1884712.42193951,0.0,1.0
2025-07-14,101.01,101.97,100.3,100.56,1409864,99.3472116437345,100.291408487393,98.6488993947785,98.9046193732694,1433461.09351003,0.0,1.0
2025-07-15,99.95,100.71,99.49,100.38,1731322,98.3046609621945,99.0521501300911,97.8522333079412,98.7275824650834,1760299.38159849,0.0,1.0
2025-07-16,100.46,100.65,99.58,99.78,1865373,98.8062655353883,98.9931378273624,97.9407517620343,98.1374594377966,1896594.01217712,0.0,1.0
2025-07-17,100.6,100.97,99.935,100.14,2131709,98.9439609084218,99.3078701085821,98.2899078865123,98.4915332541686,2167387.71554219,0.0,1.0
2025-07-18,101.08,101.77,100.485,101.0,1813453,99.4160593302513,100.094700811631,98.8308539948585,99.3373762599464,1843805.01978137,0.0,1.0
2025-07-21,102.07,102.81,101.01,101.04,1667769,100.389762325275,101.117580725595,99.3472116437345,99.3767177950989,1695682.68603363,0.0,1.0
2025-07-22,103.59,104.33,102.26,102.31,1663862,101.884740661068,102.612559061388,100.576634617249,100.625811536189,1691710.29402111,0.0,1.0
2025-07-23,102.55,103.9,101.955,103.37,2563086,100.861860747104,102.189637558499,100.276655411711,101.668362217729,2605984.73350639,0.0,1.0
2025-07-24,102.05,102.8,101.75,102.47,2467810,100.370091557698,101.107745341807,100.075030044055,100.783177676799,2509114.0855962,0.0,1.0
2025-07-25,102.26,102.645,101.485,101.97,1375737,100.576634617249,100.955296893091,99.8143923736699,100.291408487393,1398762.90507609,0.0,1.0
2025-07-28,100.98,101.935,100.4744,101.88,1995248,99.3177054923702,100.256984644135,98.8204284880431,100.2028900333,2028642.74845212,0.0,1.0
2025-07-29,102.24,102.27,100.8,101.02,1265041,100.556963849672,100.586470001037,99.1406685841841,99.3570470275226,1286214.17044128,0.0,1.0
2025-07-30,102.59,103.66,101.76,102.14,1565213,100.901202282256,101.953588347585,100.084865427843,100.458610011791,1591410.19173206,0.0,1.0
2025-07-31,103.5,103.57,101.46,101.68,3483197,101.796222206975,101.865069893492,99.7898039141996,100.006182357538,3541495.76166981,0.0,1.0
2025-08-01,104.44,105.1,103.56,104.61,2272580,102.720748283057,103.369883613073,101.855234509703,102.887949807455,2310616.49342705,0.0,1.0
2025-08-04,105.36,105.69,104.19,104.45,2345153,103.625603591564,103.950171256572,102.474863688355,102.730583666846,2384404.1580098,0.0,1.0
2025-08-05,104.18,106.01,104.18,105.12,2515949,102.465028304567,104.264903537791,102.465028304567,103.389554380649,2558058.79485925,0.0,1.0
2025-08-06,104.15,105.21,103.76,104.16,1993167,102.435522153202,103.478072834742,102.051942185466,102.44535753699,2026526.9184603,0.0,1.0
2025-08-07,105.0,105.58,103.5,103.55,2577713,103.271529775192,103.841982034902,101.796222206975,101.845399125915,2620856.54767766,0.0,1.0
2025-08-08,104.48,106.16,103.86,106.16,2796477,102.76008981821,104.412434294613,102.150296023347,104.412434294613,2843282.03173898,0.0,1.0
2025-08-11,104.12,104.67,103.14,104.45,2357182,102.406016001838,102.946962110184,101.442148390603,102.730583666846,2396634.489087,0.0,1.0
2025-08-12,103.69,104.375,102.69,104.11,2578774,101.983094498949,102.656818288435,100.999556120138,102.39618061805,2621935.30578498,0.0,1.0
2025-08-13,103.66,103.66,102.2427,102.86,2728415,102.789595969574,102.789595969574,101.384196641312,101.996313345846,2751518.73331342,0.85,1.0
2025-08-14,102.86,103.655,102.52,103.45,2171761,101.996313345846,102.784637953176,101.659168230762,102.581359280846,2190151.08617255,0.0,1.0
2025-08-15,100.77,102.2,100.13,100.13,3098753,99.9238624913563,101.34185518127,99.2892363923738,99.2892363923738,3124992.68967922,0.0,1.0
2025-08-18,99.74,100.97,99.72,100.85,2789322,98.9025111133063,100.122183147288,98.8826790477131,100.003190753729,2812941.48296473,0.0,1.0
2025-08-19,101.1,101.18,99.5948,99.88,3948355,100.251091573644,100.330419836017,98.7585303170997,99.0413355724588,3981788.96842001,0.0,1.0
2025-08-20,101.76,103.08,101.225,101.97,3216440,100.90554973822,102.214466067371,100.375041983602,101.113786426949,3243676.24227934,0.0,1.0
2025-08-21,101.5,102.295,101.12,101.56,2282712,100.647732885508,101.436057492838,100.270923639237,100.707229082288,2302041.59952182,0.0,1.0
2025-08-22,101.65,102.75,100.83,102.2,2753050,100.796473377457,101.887236985083,99.9833586881359,101.34185518127,2776362.33811517,0.0,1.0
2025-08-25,99.95,101.4727,99.71,101.16,2498894,99.110747802035,100.620662115974,98.8727630149165,100.310587770424,2520054.19027695,0.0,1.0
2025-08-26,99.72,100.46,99.38,100.04,3309463,98.8826790477131,99.6164654746617,98.5455339326287,99.1999920972044,3337486.94451086,0.0,1.0
2025-08-27,100.07,100.33,99.52,99.88,4313818,99.2297401955942,99.4875570483058,98.6843583917811,99.0413355724588,4350346.64415222,0.0,1.0
2025-08-28,98.17,99.97,97.88,99.85,2400163,97.3456939642399,99.1305798676282,97.0581290131384,99.0115874740689,2420487.15371588,0.0,1.0
2025-08-29,98.23,98.545,98.01,98.27,4220120,97.4051901610195,97.7175451941124,97.1870374394942,97.4448542922059,4255855.22614066,0.0,1.0
2025-09-02,97.2,98.29,96.55,98.29,3019315,96.3838387829695,97.4646863577991,95.7392966511904,97.4646863577991,3044882.02281331,0.0,1.0
2025-09-03,97.85,97.89,96.61,96.95,4287233,97.0283809147486,97.068045045935,95.79879284797,96.1359379630544,4323536.52709703,0.0,1.0
2025-09-04,97.8,98.81,97.345,98.6,2033303,96.9788007507656,97.9803200632224,96.5276212585202,97.7720833744937,2050520.64843594,0.0,1.0
2025-09-05,98.05,98.3098,97.345,97.97,1724666,97.2267015706806,97.4843201027363,96.5276212585202,97.1473733083078,1739270.16517235,0.0,1.0
2025-09-08,96.65,98.15,96.22,97.91,2189394,95.8384569791564,97.3258618986467,95.4120675689025,97.0878771115282,2207933.39928273,0.0,1.0
2025-09-09,96.98,97.35,96.15,96.28,1282697,96.1656860614442,96.5325792749185,95.3426553393263,95.4715637656821,1293558.65022913,0.0,1.0
2025-09-10,97.08,97.34,96.46,97.07,1603960,96.2648463894103,96.5226632421219,95.6500523560209,96.2549303566137,1617542.04821678,0.0,1.0
2025-09-11,97.7,97.775,96.51,96.97,1689992,96.8796404227996,96.9540106687741,95.699632520004,96.1557700286476,1704302.55190277,0.0,1.0
2025-09-12,97.55,98.5638,97.1,97.57,1249463,96.7308999308505,97.73618733577,96.2846784550035,96.7507319964437,1260043.23062363,0.0,1.0
2025-09-15,97.0,97.625,96.79,97.6,1351898,96.1855181270374,96.8052701768251,95.9772814383088,96.7804800948335,1363345.63199841,0.0,1.0
2025-09-16,95.57,96.88,95.26,96.51,2116706,94.7675254371234,96.0665257334782,94.4601284204287,95.699632520004,2134629.89021717,0.0,1.0
2025-09-17,96.4,97.3,96.145,96.29,1879757,95.5905561592413,96.4829991109355,95.337697322928,95.4814797984787,1895674.44819685,0.0,1.0
2025-09-18,96.35,96.91,95.69,95.74,1815705,95.5409759952583,96.096273831868,94.8865178306826,94.9360979946656,1831080.06724447,0.0,1.0
2025-09-19,96.33,96.91,95.9,96.54,4091681,95.5211439296651,96.096273831868,95.0947545194113,95.7293806183938,4126328.62751544,0.0,1.0
2025-09-22,96.62,96.95,95.97,96.38,1938992,95.8087088807666,96.1359379630544,95.1641667489875,95.5707240936481,1955411.03964933,0.0,1.0
2025-09-23,98.55,98.64,96.3,96.36,2204294,97.7225032105107,97.8117475056801,95.4913958312753,95.5508920280549,2222959.56983463,0.0,1.0
2025-09-24,98.81,99.27,98.29,98.29,1611788,97.9803200632224,98.4364575718661,97.4646863577991,97.4646863577991,1625436.33432955,0.0,1.0
2025-09-25,98.35,99.85,98.225,99.5,1848471,97.5241825545787,99.0115874740689,97.4002321446212,98.6645263261879,1864123.52390914,0.0,1.0
2025-09-26,99.62,99.92,98.19,98.74,1947302,98.7835187197471,99.0809997036452,97.3655260298331,97.9109078336461,1963791.40725244,0.0,1.0
2025-09-29,99.57,99.79,98.76,99.57,1875302,98.7339385557641,98.9520912772894,97.9307398992394,98.7339385557641,1891181.72404862,0.0,1.0
2025-09-30,100.52,100.76,99.1,99.58,2199219,99.6759616714413,99.9139464585597,98.2678850143238,98.7438545885607,2217841.59563658,0.0,1.0
2025-10-01,98.17,100.57,98.05,100.22,2301874,97.3456939642399,99.7255418354243,97.2267015706806,99.3784806875432,2321365.85993226,0.0,1.0
2025-10-02,97.64,98.46,97.31,98.18,1449485,96.82014422602,97.6332589153413,96.4929151437321,97.3556099970365,1461758.98137079,0.0,1.0
2025-10-03,98.81,99.28,97.61,97.67,1676205,97.9803200632224,98.4463736046627,96.7903961276302,96.8498923244098,1690398.80603706,0.0,1.0
2025-10-06,99.33,99.35,98.42,98.67,1769805,98.4959537686457,98.5157858342389,97.5935947841549,97.8414956040699,1784791.39420203,0.0,1.0
2025-10-07,100.04,100.36,98.385,99.16,1722042,99.1999920972044,99.5173051466956,97.5588886693668,98.3273812111034,1736623.94560669,0.0,1.0
2025-10-08,100.83,100.9,99.7125,100.21,1570590,99.9833586881359,100.052770917712,98.8752420231157,99.3685646547466,1583889.47698745,0.0,1.0
2025-10-09,100.8,102.28,100.77,101.27,1816124,99.9536105897461,101.421183443643,99.9238624913563,100.419664131186,1831502.615262,0.0,1.0
2025-10-10,102.39,102.71,100.88,101.48,2059205,101.530259804406,101.847572853897,100.032938852119,100.627900819915,2076641.98196852,0.0,1.0
2025-10-13,100.86,102.49,100.15,102.1,1515680,100.013106786526,101.629420132372,99.309068457967,101.242694853304,1528514.5088663,0.0,1.0
2025-10-14,101.89,102.7,101.33,101.71,1423256,101.034458164576,101.8376568211,100.479160327966,100.855969574237,1435307.87886033,0.0,1.0
2025-10-15,102.29,102.805,101.6,101.68,1556615,101.43109947644,101.941775165465,100.746893213474,100.826221475847,1569796.13917115,0.0,1.0
2025-10-16,101.07,103.14,100.98,102.68,1558806,100.221343475254,102.273962264151,100.132099180085,101.817824755507,1572005.69216976,0.0,1.0
2025-10-17,101.19,101.73,100.43,101.4,1597575,100.340335868814,100.87580163983,99.5867173762719,100.548572557542,1611102.98117154,0.0,1.0
2025-10-20,101.72,101.94,100.85,101.72,1129321,100.865885607033,101.084038328559,100.003190753729,100.865885607033,1138883.88951983,0.0,1.0
2025-10-21,101.56,102.0,100.89,101.72,1116965,100.707229082288,101.143534525338,100.042854884916,100.865885607033,1126423.26110779,0.0,1.0
2025-10-22,101.94,103.1,100.87,101.5,1508989,101.084038328559,102.234298132965,100.023022819322,100.647732885508,1521766.85066746,0.0,1.0
2025-10-23,100.77,102.66,100.0701,102.66,1302838,99.9238624913563,101.797992689914,99.2298393559222,101.797992689914,1313870.20063758,0.0,1.0
2025-10-24,100.04,101.06,99.84,100.49,1036366,99.1999920972044,100.211427442458,99.0016714412724,99.6462135730515,1045141.76310022,0.0,1.0
2025-10-27,100.22,100.47,99.075,99.31,1537561,99.3784806875432,99.6263815074583,98.2430949323323,98.4761217030525,1550580.79328552,0.0,1.0
2025-10-28,98.55,99.955,98.5275,99.7,1156747,97.7225032105107,99.1157058184333,97.7001921367184,98.8628469821199,1166542.12801355,0.0,1.0
2025-10-29,97.0,98.855,96.88,98.48,1804147,96.1855181270374,98.0249422108071,96.0665257334782,97.6530909809345,1819424.19615461,0.0,1.0
2025-10-30,98.19,98.85,97.07,97.31,2073284,97.3655260298331,98.0199841944088,96.2549303566137,96.4929151437321,2090840.20043833,0.0,1.0
2025-10-31,97.41,97.79,96.11,97.24,2770794,96.5920754716981,96.968884717969,95.3029912081399,96.4235029141559,2794256.59115362,0.0,1.0
2025-11-03,96.64,96.9499,95.5,96.8,1692176,95.8285409463598,96.1358388027265,94.6981132075472,95.9871974711054,1706505.04562662,0.0,1.0
2025-11-04,97.96,98.0,97.04,97.78,1614634,97.1374572755112,97.1771214066976,96.2251822582239,96.9589686851724,1628306.43375174,0.0,1.0
2025-11-05,96.11,98.62,95.65,98.0,2259535,95.3029912081399,97.7919154400869,94.8468536994962,97.1771214066976,2278668.34080494,0.0,1.0
2025-11-06,96.99,98.38,96.495,96.97,3064515,96.1756020942408,97.5539306529685,95.6847584708091,96.1557700286476,3090464.76838016,0.0,1.0
2025-11-07,98.52,99.875,97.25,97.68,2924446,97.6927551121209,99.0363775560605,96.4334189469525,96.8598083572064,2949209.68898187,0.0,1.0
2025-11-10,98.24,98.86,97.41,98.06,2188924,97.4151061938161,98.0299002272054,96.5920754716981,97.2366176034772,2207459.41940626,0.0,1.0
2025-11-11,99.59,99.77,98.15,98.64,1779798,98.7537706213573,98.9322592116961,97.3258618986467,97.8117475056801,1794869.01315003,0.0,1.0
2025-11-12,100.19,100.27,98.965,99.3,1340259,99.3487325891534,99.4280608515262,98.1340185715697,98.4662056702559,1351608.07501494,0.0,1.0
2025-11-13,100.95,101.19,99.12,100.2,1977816,100.102351081695,100.340335868814,98.287717079917,99.35864862195,1994563.79438135,0.0,1.0
2025-11-14,101.66,102.55,100.9,101.69,2443256,100.806389410254,101.688916329151,100.052770917712,100.836137508644,2463945.05758119,0.0,1.0
2025-11-17,103.85,103.98,101.75,102.22,3007831,102.97800059271,103.106909019066,100.895633705423,101.361687246864,3033300.77834229,0.0,1.0
2025-11-18,102.91,104.079,102.805,103.54,2585563,102.045893509829,103.205077743752,101.941775165465,102.670603576015,2607457.08796573,0.0,1.0
2025-11-19,100.38,102.11,100.14,102.11,3059734,100.38,102.11,100.14,102.11,3059734,0.85,1.0
2025-11-20,100.95,101.38,99.93,100.26,2462396,100.95,101.38,99.93,100.26,2462396,0.0,1.0
2025-11-21,100.16,103.28,99.55,101.48,4721989,100.16,103.28,99.55,101.48,4721989,0.0,1.0
2025-11-24,98.92,100.3488,98.715,100.325,7708010,98.92,100.3488,98.715,100.325,7708010,0.0,1.0
2025-11-25,98.85,100.29,98.63,99.85,2127188,98.85,100.29,98.63,99.85,2127188,0.0,1.0
2025-11-26,100.14,100.29,98.845,99.22,1305669,100.14,100.29,98.845,99.22,1305669,0.0,1.0