date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1970-01-02,31.5,31.75,30.25,30.75,32300,8.9615905237395,9.0327142580549,8.60597185216254,8.74821932079332,113534.533552358,0.0,1.0
1970-01-05,30.88,31.38,30.5,31.38,23600,8.78520366263733,8.92745113126811,8.67709558647793,8.92745113126811,82954.0245150359,0.0,1.0
1970-01-06,30.0,30.38,29.5,30.38,61000,8.53484811784715,8.64295619400654,8.39260064921636,8.64295619400654,214415.063365135,0.0,1.0
1970-01-07,29.62,29.88,29.25,29.88,22800,8.42674004168775,8.50070872537576,8.32147691490097,8.50070872537576,80142.0236840177,0.0,1.0
1970-01-08,29.5,29.88,29.25,29.62,25200,8.39260064921636,8.50070872537576,8.32147691490097,8.42674004168775,88578.0261770722,0.0,1.0
1970-01-09,29.0,29.5,29.0,29.5,15100,8.25035318058557,8.39260064921636,8.25035318058557,8.39260064921636,53076.5156854679,0.0,1.0
1970-01-12,29.25,29.38,28.88,29.0,7500,8.32147691490097,8.35846125674497,8.21621378811419,8.25035318058557,26362.5077907953,0.0,1.0
1970-01-13,28.88,29.62,28.75,29.25,18400,8.21621378811419,8.42674004168775,8.17922944627018,8.32147691490097,64676.0191134178,0.0,1.0
1970-01-14,29.0,29.38,28.62,28.88,17400,8.25035318058557,8.35846125674497,8.14224510442618,8.21621378811419,61161.0180746451,0.0,1.0
1970-01-15,28.75,29.0,28.5,29.0,25600,8.17922944627018,8.25035318058557,8.10810571195479,8.25035318058557,89984.0265925813,0.0,1.0
1970-01-16,28.62,29.5,28.5,28.75,21300,8.14224510442618,8.39260064921636,8.10810571195479,8.17922944627018,74869.5221258586,0.0,1.0
1970-01-19,28.38,29.0,28.12,28.62,17500,8.0739663194834,8.25035318058557,7.99999763579539,8.14224510442618,61512.5181785224,0.0,1.0
1970-01-20,28.75,28.75,28.12,28.38,33200,8.17922944627018,8.17922944627018,7.99999763579539,8.0739663194834,116698.034487254,0.0,1.0
1970-01-21,28.62,29.25,28.25,28.75,28600,8.14224510442618,8.32147691490097,8.0369819776394,8.17922944627018,100529.029708899,0.0,1.0
1970-01-22,28.88,29.25,28.5,28.62,21300,8.21621378811419,8.32147691490097,8.10810571195479,8.14224510442618,74869.5221258586,0.0,1.0
1970-01-23,28.5,29.0,28.25,28.88,162800,8.10810571195479,8.25035318058557,8.0369819776394,8.21621378811419,572242.169112197,0.0,1.0
1970-01-26,28.5,28.88,28.38,28.5,36500,8.10810571195479,8.21621378811419,8.0739663194834,8.10810571195479,128297.537915204,0.0,1.0
1970-01-27,28.62,29.12,28.62,28.62,25800,8.14224510442618,8.28449257305696,8.14224510442618,8.14224510442618,90687.0268003358,0.0,1.0
1970-01-28,28.62,29.0,28.5,28.62,52300,8.14224510442618,8.25035318058557,8.10810571195479,8.14224510442618,183834.554327813,0.0,1.0
1970-01-29,27.38,28.62,27.38,28.62,26600,7.78947138222183,8.14224510442618,7.78947138222183,8.14224510442618,93499.027631354,0.0,1.0
1970-01-30,26.12,27.38,26.12,27.38,31500,7.43100776127225,7.78947138222183,7.43100776127225,7.78947138222183,110722.53272134,0.0,1.0
1970-02-02,27.0,27.75,25.62,26.12,59900,7.68136330606243,7.89473450900861,7.28876029264146,7.43100776127225,210548.562222485,0.0,1.0
1970-02-03,28.12,28.12,26.5,27.0,53600,7.99999763579539,7.99999763579539,7.53911583743164,7.68136330606243,188404.055678217,0.0,1.0
1970-02-04,27.5,28.38,27.12,28.12,18200,7.82361077469322,8.0739663194834,7.71550269853382,7.99999763579539,63973.0189056632,0.0,1.0
1970-02-05,27.25,27.88,27.25,27.5,14300,7.75248704037782,7.93171885085261,7.75248704037782,7.82361077469322,50264.5148544497,0.0,1.0
1970-02-06,27.88,28.0,27.0,27.25,37500,7.93171885085261,7.965858243324,7.68136330606243,7.75248704037782,131812.538953977,0.0,1.0
1970-02-09,27.0,28.38,27.0,27.88,31600,7.68136330606243,8.0739663194834,7.68136330606243,7.93171885085261,111074.032825218,0.0,1.0
1970-02-10,26.12,27.0,25.88,27.0,45400,7.43100776127225,7.68136330606243,7.36272897632947,7.68136330606243,159581.047160281,0.0,1.0
1970-02-11,26.5,26.62,25.5,26.12,57600,7.53911583743164,7.57325522990303,7.25462090017007,7.43100776127225,202464.059833308,0.0,1.0
1970-02-12,26.5,26.75,26.25,26.5,18900,7.53911583743164,7.61023957174704,7.46799210311625,7.53911583743164,66433.5196328042,0.0,1.0
1970-02-13,26.75,26.75,26.12,26.5,12000,7.61023957174704,7.61023957174704,7.43100776127225,7.53911583743164,42180.0124652725,0.0,1.0
1970-02-17,26.0,26.25,25.5,26.25,13100,7.39686836880086,7.46799210311625,7.25462090017007,7.46799210311625,46046.5136079225,0.0,1.0
1970-02-18,26.0,26.38,25.75,26.0,23800,7.39686836880086,7.50497644496026,7.32574463448547,7.39686836880086,83657.0247227904,0.0,1.0
1970-02-19,25.62,26.38,25.62,26.0,32500,7.28876029264146,7.50497644496026,7.28876029264146,7.39686836880086,114237.533760113,0.0,1.0
1970-02-20,26.5,26.5,25.5,25.62,54500,7.53911583743164,7.53911583743164,7.25462090017007,7.28876029264146,191567.556613113,0.0,1.0
1970-02-24,26.75,26.88,26.25,26.5,15900,7.61023957174704,7.64722391359104,7.46799210311625,7.53911583743164,55888.516516486,0.0,1.0
1970-02-25,26.88,27.0,26.25,26.75,18800,7.64722391359104,7.68136330606243,7.46799210311625,7.61023957174704,66082.0195289269,0.0,1.0
1970-02-26,26.62,26.88,25.88,26.88,22800,7.57325522990303,7.64722391359104,7.36272897632947,7.64722391359104,80142.0236840178,0.0,1.0
1970-02-27,27.5,27.5,26.38,26.62,22900,7.82361077469322,7.82361077469322,7.50497644496026,7.57325522990303,80493.523787895,0.0,1.0
1970-03-02,27.88,28.38,27.5,27.5,51400,7.93171885085261,8.0739663194834,7.82361077469322,7.82361077469322,180671.053392917,0.0,1.0
1970-03-03,28.5,28.75,28.0,28.0,46000,8.10810571195479,8.17922944627018,7.965858243324,7.965858243324,161690.047783544,0.0,1.0
1970-03-04,29.0,29.0,28.25,28.5,47100,8.25035318058557,8.25035318058557,8.0369819776394,8.10810571195479,165556.548926195,0.0,1.0
1970-03-05,28.25,29.0,28.25,29.0,31200,8.0369819776394,8.25035318058557,8.0369819776394,8.25035318058557,109668.032409708,0.0,1.0
1970-03-06,28.0,28.62,27.75,28.25,34000,7.965858243324,8.14224510442618,7.89473450900861,8.0369819776394,119510.035318272,0.0,1.0
1970-03-09,27.12,27.75,26.88,27.75,32300,7.71550269853382,7.89473450900861,7.64722391359104,7.89473450900861,113534.533552358,0.0,1.0
1970-03-10,27.38,27.88,27.12,27.12,18500,7.78947138222183,7.93171885085261,7.71550269853382,7.71550269853382,65027.5192172951,0.0,1.0
1970-03-11,26.88,27.88,26.88,27.38,23200,7.64722391359104,7.93171885085261,7.64722391359104,7.78947138222183,81548.0240995268,0.0,1.0
1970-03-12,27.0,27.5,26.62,26.88,37700,7.68136330606243,7.82361077469322,7.57325522990303,7.64722391359104,132515.539161731,0.0,1.0
1970-03-13,26.5,27.25,26.5,27.0,32900,7.53911583743164,7.75248704037782,7.53911583743164,7.68136330606243,115643.534175622,0.0,1.0
1970-03-16,25.88,26.5,25.88,26.5,43600,7.36272897632947,7.53911583743164,7.36272897632947,7.53911583743164,153254.04529049,0.0,1.0
1970-03-17,26.75,26.75,25.62,25.88,133500,7.61023957174704,7.61023957174704,7.28876029264146,7.36272897632947,469252.638676156,0.0,1.0
1970-03-18,26.5,27.12,26.5,26.75,20800,7.53911583743164,7.71550269853382,7.53911583743164,7.61023957174704,73112.0216064723,0.0,1.0
1970-03-19,27.0,27.0,26.5,26.5,26400,7.68136330606243,7.68136330606243,7.53911583743164,7.53911583743164,92796.0274235995,0.0,1.0
1970-03-20,26.38,27.0,26.38,27.0,17900,7.50497644496026,7.68136330606243,7.50497644496026,7.68136330606243,62918.5185940314,0.0,1.0
1970-03-23,26.62,26.75,26.25,26.38,69800,7.57325522990303,7.61023957174704,7.46799210311625,7.50497644496026,245347.072506335,0.0,1.0
1970-03-24,27.25,27.38,26.75,26.75,72400,7.75248704037782,7.78947138222183,7.61023957174704,7.61023957174704,254486.075207144,0.0,1.0
1970-03-25,28.0,28.38,27.0,27.25,37600,7.965858243324,8.0739663194834,7.68136330606243,7.75248704037782,132164.039057854,0.0,1.0
1970-03-26,28.12,28.38,27.88,28.0,71900,7.99999763579539,8.0739663194834,7.93171885085261,7.965858243324,252728.574687758,0.0,1.0
1970-03-30,27.12,28.12,26.75,28.12,32400,7.71550269853382,7.99999763579539,7.61023957174704,7.99999763579539,113886.033656236,0.0,1.0
1970-03-31,27.0,27.38,26.62,27.12,26000,7.68136330606243,7.78947138222183,7.57325522990303,7.71550269853382,91390.0270080904,0.0,1.0
1970-04-01,27.25,27.5,26.88,27.0,19600,7.75248704037782,7.82361077469322,7.64722391359104,7.68136330606243,68894.0203599451,0.0,1.0
1970-04-02,27.12,27.38,27.12,27.25,14700,7.71550269853382,7.78947138222183,7.71550269853382,7.75248704037782,51670.5152699588,0.0,1.0
1970-04-03,27.38,27.38,26.75,27.12,33700,7.78947138222183,7.78947138222183,7.61023957174704,7.71550269853382,118455.53500664,0.0,1.0
1970-04-06,26.75,27.25,26.5,27.25,34600,7.61023957174704,7.75248704037782,7.53911583743164,7.75248704037782,121619.035941536,0.0,1.0
1970-04-07,26.88,27.0,26.5,26.75,31100,7.64722391359104,7.68136330606243,7.53911583743164,7.61023957174704,109316.532305831,0.0,1.0
1970-04-08,27.0,27.0,26.5,26.88,14600,7.68136330606243,7.68136330606243,7.53911583743164,7.64722391359104,51319.0151660815,0.0,1.0
1970-04-09,26.0,27.0,26.0,27.0,61700,7.39686836880086,7.68136330606243,7.39686836880086,7.68136330606243,216875.564092276,0.0,1.0
1970-04-10,26.25,26.62,26.0,26.0,17600,7.46799210311625,7.57325522990303,7.39686836880086,7.39686836880086,61864.0182823997,0.0,1.0
1970-04-13,25.88,26.38,25.88,26.25,28800,7.36272897632947,7.50497644496026,7.36272897632947,7.46799210311625,101232.029916654,0.0,1.0
1970-04-14,26.25,26.25,25.75,25.88,28800,7.46799210311625,7.46799210311625,7.32574463448547,7.36272897632947,101232.029916654,0.0,1.0
1970-04-15,26.0,26.5,26.0,26.25,12900,7.39686836880086,7.53911583743164,7.39686836880086,7.46799210311625,45343.5134001679,0.0,1.0
1970-04-16,25.25,26.38,25.25,26.0,37200,7.18349716585468,7.50497644496026,7.18349716585468,7.39686836880086,130758.038642345,0.0,1.0
1970-04-17,25.25,25.5,25.12,25.25,61800,7.18349716585468,7.25462090017007,7.14651282401068,7.18349716585468,217227.064196153,0.0,1.0
1970-04-20,25.75,25.88,25.25,25.25,16600,7.32574463448547,7.36272897632947,7.18349716585468,7.18349716585468,58349.0172436269,0.0,1.0
1970-04-21,25.12,25.62,24.88,25.62,29100,7.14651282401068,7.28876029264146,7.0782340390679,7.28876029264146,102286.530228286,0.0,1.0
1970-04-22,25.0,25.38,24.75,25.12,17900,7.11237343153929,7.22048150769868,7.0412496972239,7.14651282401068,62918.5185940314,0.0,1.0
1970-04-23,24.38,24.88,24.12,24.88,31300,6.93598657043711,7.0782340390679,6.86201788674911,7.0782340390679,110019.532513586,0.0,1.0
1970-04-24,23.75,24.38,23.75,24.38,31400,6.75675475996232,6.93598657043711,6.75675475996232,6.93598657043711,110371.032617463,0.0,1.0
1970-04-27,23.12,24.25,23.12,23.75,31700,6.57752294948753,6.89900222859311,6.57752294948753,6.75675475996232,111425.532929095,0.0,1.0
1970-04-28,22.88,23.75,22.88,23.12,24600,6.50924416454476,6.75675475996232,6.50924416454476,6.57752294948753,86469.0255538085,0.0,1.0
1970-04-29,23.25,23.25,22.5,22.88,36000,6.61450729133154,6.61450729133154,6.40113608838536,6.50924416454476,126540.037395817,0.0,1.0
1970-04-30,23.38,23.75,22.75,23.25,29100,6.65149163317554,6.75675475996232,6.47225982270075,6.61450729133154,102286.530228286,0.0,1.0
1970-05-01,23.25,24.0,22.75,23.38,24000,6.61450729133154,6.82787849427772,6.47225982270075,6.65149163317554,84360.0249305449,0.0,1.0
1970-05-04,23.0,23.38,22.5,23.25,39300,6.54338355701614,6.65149163317554,6.40113608838536,6.61450729133154,138139.540823767,0.0,1.0
1970-05-05,22.75,23.25,22.5,23.0,65200,6.47225982270075,6.61450729133154,6.40113608838536,6.54338355701614,229178.067727981,0.0,1.0
1970-05-06,22.88,23.88,22.62,22.75,44900,6.50924416454476,6.79373910180633,6.43527548085675,6.47225982270075,157823.546640894,0.0,1.0
1970-05-07,23.62,23.62,22.88,22.88,29900,6.71977041811832,6.71977041811832,6.50924416454476,6.50924416454476,105098.531059304,0.0,1.0
1970-05-08,23.38,23.75,23.12,23.62,20800,6.65149163317554,6.75675475996232,6.57752294948753,6.71977041811832,73112.0216064723,0.0,1.0
1970-05-11,23.5,23.75,23.12,23.38,21300,6.68563102564693,6.75675475996232,6.57752294948753,6.65149163317554,74869.5221258587,0.0,1.0
1970-05-12,24.0,24.25,23.25,23.5,22400,6.82787849427772,6.89900222859311,6.61450729133154,6.68563102564693,78736.0232685086,0.0,1.0
1970-05-13,23.38,23.88,23.25,23.88,19400,6.65149163317554,6.79373910180633,6.61450729133154,6.79373910180633,68191.0201521905,0.0,1.0
1970-05-14,23.25,23.38,22.62,23.38,74000,6.61450729133154,6.65149163317554,6.43527548085675,6.65149163317554,260110.07686918,0.0,1.0
1970-05-15,23.25,23.38,22.62,23.25,46300,6.61450729133154,6.65149163317554,6.43527548085675,6.61450729133154,162744.548095176,0.0,1.0
1970-05-18,23.25,23.38,23.0,23.25,21400,6.61450729133154,6.65149163317554,6.54338355701614,6.61450729133154,75221.0222297359,0.0,1.0
1970-05-19,23.12,23.5,23.12,23.25,15500,6.57752294948753,6.68563102564693,6.57752294948753,6.61450729133154,54482.516100977,0.0,1.0
1970-05-20,22.62,23.12,22.5,23.12,49500,6.43527548085675,6.57752294948753,6.40113608838536,6.57752294948753,173992.551419249,0.0,1.0
1970-05-21,22.25,23.0,22.12,22.62,39800,6.33001235406997,6.54338355701614,6.29302801222596,6.43527548085675,139897.041343154,0.0,1.0
1970-05-22,22.62,22.62,22.12,22.25,27700,6.43527548085675,6.43527548085675,6.29302801222596,6.33001235406997,97365.528774004,0.0,1.0
1970-05-26,21.5,22.12,21.0,22.12,44600,6.11664115112379,6.29302801222596,5.974393682493,6.29302801222596,156769.046329263,0.0,1.0
1970-05-27,22.75,22.88,21.38,21.5,43900,6.47225982270075,6.50924416454476,6.0825017586524,6.11664115112379,154308.545602122,0.0,1.0
1970-05-28,23.0,23.5,22.25,22.75,44200,6.54338355701614,6.68563102564693,6.33001235406997,6.47225982270075,155363.045913754,0.0,1.0
1970-05-29,23.62,23.62,22.38,23.0,51000,6.71977041811832,6.71977041811832,6.36699669591397,6.54338355701614,179265.052977408,0.0,1.0
1970-06-01,24.12,24.12,23.38,23.62,33800,6.86201788674911,6.86201788674911,6.65149163317554,6.71977041811832,118807.035110517,0.0,1.0
1970-06-02,24.75,24.75,24.0,24.12,48300,7.0412496972239,7.0412496972239,6.82787849427772,6.86201788674911,169774.550172722,0.0,1.0
1970-06-03,25.0,25.38,24.25,24.75,65500,7.11237343153929,7.22048150769868,6.89900222859311,7.0412496972239,230232.568039612,0.0,1.0
1970-06-04,24.62,25.75,24.62,25.0,67500,7.00426535537989,7.32574463448547,7.00426535537989,7.11237343153929,237262.570117158,0.0,1.0
1970-06-05,24.38,24.75,23.75,24.62,44700,6.93598657043711,7.0412496972239,6.75675475996232,7.00426535537989,157120.54643314,0.0,1.0
1970-06-08,25.0,25.38,24.25,24.38,64300,7.11237343153929,7.22048150769868,6.89900222859311,6.93598657043711,226014.566793085,0.0,1.0
1970-06-09,24.62,25.0,24.38,25.0,16700,7.00426535537989,7.11237343153929,6.93598657043711,7.11237343153929,58700.5173475042,0.0,1.0
1970-06-10,24.0,24.5,23.88,24.5,56600,6.82787849427772,6.9701259629085,6.79373910180633,6.9701259629085,198949.058794535,0.0,1.0
1970-06-11,24.25,24.88,24.0,24.0,41200,6.89900222859311,7.0782340390679,6.82787849427772,6.82787849427772,144818.042797436,0.0,1.0
1970-06-12,24.38,24.5,23.75,24.25,16200,6.93598657043711,6.9701259629085,6.75675475996232,6.89900222859311,56943.0168281179,0.0,1.0
1970-06-15,24.75,25.0,24.25,24.38,16300,7.0412496972239,7.11237343153929,6.89900222859311,6.93598657043711,57294.5169319951,0.0,1.0
1970-06-16,24.88,25.38,24.5,24.75,25700,7.0782340390679,7.22048150769868,6.9701259629085,7.0412496972239,90335.5266964586,0.0,1.0
1970-06-17,24.88,25.25,24.5,24.88,14300,7.0782340390679,7.18349716585468,6.9701259629085,7.0782340390679,50264.5148544497,0.0,1.0
1970-06-18,24.75,25.25,24.62,24.88,20600,7.0412496972239,7.18349716585468,7.00426535537989,7.0782340390679,72409.0213987177,0.0,1.0
1970-06-19,25.12,25.5,24.88,24.88,11300,7.14651282401068,7.25462090017007,7.0782340390679,7.0782340390679,39719.5117381316,0.0,1.0
1970-06-22,26.0,26.38,25.12,25.12,57600,7.39686836880086,7.50497644496026,7.14651282401068,7.14651282401068,202464.059833308,0.0,1.0
1970-06-23,25.25,26.0,25.25,26.0,35400,7.18349716585468,7.39686836880086,7.18349716585468,7.39686836880086,124431.036772554,0.0,1.0
1970-06-24,25.25,25.88,24.75,25.25,40100,7.18349716585468,7.36272897632947,7.0412496972239,7.18349716585468,140951.541654786,0.0,1.0
1970-06-25,25.25,25.62,25.12,25.25,14700,7.18349716585468,7.28876029264146,7.14651282401068,7.18349716585468,51670.5152699588,0.0,1.0
1970-06-26,25.12,25.38,25.12,25.25,14100,7.14651282401068,7.22048150769868,7.14651282401068,7.18349716585468,49561.5146466951,0.0,1.0
1970-06-29,24.75,25.0,24.5,25.0,26300,7.0412496972239,7.11237343153929,6.9701259629085,7.11237343153929,92444.5273197221,0.0,1.0
1970-06-30,24.62,25.38,24.62,24.75,16800,7.00426535537989,7.22048150769868,7.00426535537989,7.0412496972239,59052.0174513815,0.0,1.0
1970-07-01,25.62,25.62,24.62,24.62,14800,7.28876029264146,7.28876029264146,7.00426535537989,7.00426535537989,52022.0153738361,0.0,1.0
1970-07-02,25.62,26.0,25.38,25.62,8800,7.28876029264146,7.39686836880086,7.22048150769868,7.28876029264146,30932.0091411998,0.0,1.0
1970-07-06,24.62,25.5,24.38,25.5,23300,7.00426535537989,7.25462090017007,6.93598657043711,7.25462090017007,81899.5242034041,0.0,1.0
1970-07-07,23.5,24.25,23.5,24.25,132100,6.68563102564693,6.89900222859311,6.68563102564693,6.89900222859311,464331.637221875,0.0,1.0
1970-07-08,24.5,24.5,23.5,23.5,14300,6.9701259629085,6.9701259629085,6.68563102564693,6.68563102564693,50264.5148544497,0.0,1.0
1970-07-09,25.0,25.25,24.5,24.5,41600,7.11237343153929,7.18349716585468,6.9701259629085,6.9701259629085,146224.043212945,0.0,1.0
1970-07-10,25.75,25.75,25.0,25.0,13500,7.32574463448547,7.32574463448547,7.11237343153929,7.11237343153929,47452.5140234315,0.0,1.0
1970-07-13,26.0,26.25,25.5,25.75,63000,7.39686836880086,7.46799210311625,7.25462090017007,7.32574463448547,221445.065442681,0.0,1.0
1970-07-14,25.75,25.88,25.5,25.88,22100,7.32574463448547,7.36272897632947,7.25462090017007,7.36272897632947,77681.5229568768,0.0,1.0
1970-07-15,25.5,25.88,25.38,25.75,24800,7.25462090017007,7.36272897632947,7.22048150769868,7.32574463448547,87172.0257615632,0.0,1.0
1970-07-16,25.25,26.0,25.25,25.5,36300,7.18349716585468,7.39686836880086,7.18349716585468,7.25462090017007,127594.537707449,0.0,1.0
1970-07-17,25.88,26.12,25.5,25.5,36000,7.36272897632947,7.43100776127225,7.25462090017007,7.25462090017007,126540.037395817,0.0,1.0
1970-07-20,26.0,26.5,26.0,26.0,29800,7.39686836880086,7.53911583743164,7.39686836880086,7.39686836880086,104747.030955427,0.0,1.0
1970-07-21,26.25,26.38,25.88,26.0,16500,7.46799210311625,7.50497644496026,7.36272897632947,7.39686836880086,57997.5171397497,0.0,1.0
1970-07-22,24.62,25.75,24.25,25.75,430600,7.00426535537989,7.32574463448547,6.89900222859311,7.32574463448547,1513559.44729553,0.0,1.0
1970-07-23,25.12,25.25,24.12,24.62,197300,7.14651282401068,7.18349716585468,6.86201788674911,7.00426535537989,693509.704949855,0.0,1.0
1970-07-24,24.88,25.25,24.75,25.12,27300,7.0782340390679,7.18349716585468,7.0412496972239,7.14651282401068,95959.5283584949,0.0,1.0
1970-07-27,25.38,25.5,24.88,24.88,15400,7.22048150769868,7.25462090017007,7.0782340390679,7.0782340390679,54131.0159970997,0.0,1.0
1970-07-28,25.0,25.25,24.88,25.25,21900,7.11237343153929,7.18349716585468,7.0782340390679,7.18349716585468,76978.5227491223,0.0,1.0
1970-07-29,25.5,25.5,25.0,25.0,21000,7.25462090017007,7.25462090017007,7.11237343153929,7.11237343153929,73815.0218142269,0.0,1.0
1970-07-30,25.5,25.5,25.25,25.5,9600,7.25462090017007,7.25462090017007,7.18349716585468,7.25462090017007,33744.009972218,0.0,1.0
1970-07-31,25.25,25.88,25.12,25.5,23700,7.18349716585468,7.36272897632947,7.14651282401068,7.25462090017007,83305.5246189132,0.0,1.0
1970-08-03,25.38,25.62,25.25,25.25,9900,7.22048150769868,7.28876029264146,7.18349716585468,7.18349716585468,34798.5102838498,0.0,1.0
1970-08-04,25.38,25.5,25.12,25.38,16800,7.22048150769868,7.25462090017007,7.14651282401068,7.22048150769868,59052.0174513815,0.0,1.0
1970-08-05,25.62,25.62,25.38,25.38,20400,7.28876029264146,7.28876029264146,7.22048150769868,7.22048150769868,71706.0211909632,0.0,1.0
1970-08-06,25.38,25.62,25.38,25.62,10700,7.22048150769868,7.28876029264146,7.22048150769868,7.28876029264146,37610.511114868,0.0,1.0
1970-08-07,25.75,25.75,25.38,25.38,16100,7.32574463448547,7.32574463448547,7.22048150769868,7.22048150769868,56591.5167242406,0.0,1.0
1970-08-10,25.5,25.88,25.5,25.75,8400,7.25462090017007,7.36272897632947,7.25462090017007,7.32574463448547,29526.0087256908,0.0,1.0
1970-08-11,25.88,26.0,25.5,25.5,18900,7.36272897632947,7.39686836880086,7.25462090017007,7.25462090017007,66433.5196328042,0.0,1.0
1970-08-12,25.75,26.0,25.5,25.88,31000,7.32574463448547,7.39686836880086,7.25462090017007,7.36272897632947,108965.032201954,0.0,1.0
1970-08-13,25.25,25.88,25.25,25.75,16600,7.18349716585468,7.36272897632947,7.18349716585468,7.32574463448547,58349.0172436269,0.0,1.0
1970-08-14,25.25,25.62,25.12,25.25,17900,7.18349716585468,7.28876029264146,7.14651282401068,7.18349716585468,62918.5185940315,0.0,1.0
1970-08-17,25.25,25.5,25.0,25.25,24000,7.18349716585468,7.25462090017007,7.11237343153929,7.18349716585468,84360.024930545,0.0,1.0
1970-08-18,25.38,25.75,25.25,25.25,20900,7.22048150769868,7.32574463448547,7.18349716585468,7.18349716585468,73463.5217103496,0.0,1.0
1970-08-19,25.75,26.0,25.38,25.38,36000,7.32574463448547,7.39686836880086,7.22048150769868,7.22048150769868,126540.037395817,0.0,1.0
1970-08-20,25.62,25.88,25.5,25.75,12800,7.28876029264146,7.36272897632947,7.25462090017007,7.32574463448547,44992.0132962907,0.0,1.0
1970-08-21,27.25,27.5,26.0,26.0,57500,7.75248704037782,7.82361077469322,7.39686836880086,7.39686836880086,202112.559729431,0.0,1.0
1970-08-24,28.0,28.0,27.38,27.38,73300,7.965858243324,7.965858243324,7.78947138222183,7.78947138222183,257649.576142039,0.0,1.0
1970-08-25,27.88,28.0,27.62,28.0,25600,7.93171885085261,7.965858243324,7.85775016716461,7.965858243324,89984.0265925813,0.0,1.0
1970-08-26,27.88,28.12,27.62,27.88,25000,7.93171885085261,7.99999763579539,7.85775016716461,7.93171885085261,87875.0259693177,0.0,1.0
1970-08-27,27.5,28.0,27.5,27.88,30300,7.82361077469322,7.965858243324,7.82361077469322,7.93171885085261,106504.531474813,0.0,1.0
1970-08-28,27.62,27.88,27.12,27.5,20900,7.85775016716461,7.93171885085261,7.71550269853382,7.82361077469322,73463.5217103495,0.0,1.0
1970-08-31,27.12,27.88,27.12,27.62,32200,7.71550269853382,7.93171885085261,7.71550269853382,7.85775016716461,113183.033448481,0.0,1.0
1970-09-01,26.88,27.25,26.75,27.12,14100,7.64722391359104,7.75248704037782,7.61023957174704,7.71550269853382,49561.5146466952,0.0,1.0
1970-09-02,26.62,27.12,26.5,26.88,9400,7.57325522990303,7.71550269853382,7.53911583743164,7.64722391359104,33041.0097644635,0.0,1.0
1970-09-03,27.38,27.62,27.0,27.0,37200,7.78947138222183,7.85775016716461,7.68136330606243,7.68136330606243,130758.038642345,0.0,1.0
1970-09-04,27.75,27.88,27.38,27.38,37100,7.89473450900861,7.93171885085261,7.78947138222183,7.78947138222183,130406.538538467,0.0,1.0
1970-09-08,28.0,28.12,27.38,27.75,41500,7.965858243324,7.99999763579539,7.78947138222183,7.89473450900861,145872.543109067,0.0,1.0
1970-09-09,27.75,28.12,27.38,28.0,30200,7.89473450900861,7.99999763579539,7.78947138222183,7.965858243324,106153.031370936,0.0,1.0
1970-09-10,27.12,27.75,27.0,27.75,13700,7.71550269853382,7.89473450900861,7.68136330606243,7.89473450900861,48155.5142311861,0.0,1.0
1970-09-11,27.5,27.5,27.0,27.12,19200,7.82361077469322,7.82361077469322,7.68136330606243,7.71550269853382,67488.0199444359,0.0,1.0
1970-09-14,27.38,27.62,27.0,27.5,35400,7.78947138222183,7.85775016716461,7.68136330606243,7.82361077469322,124431.036772554,0.0,1.0
1970-09-15,27.12,27.38,26.88,27.38,27700,7.71550269853382,7.78947138222183,7.64722391359104,7.78947138222183,97365.528774004,0.0,1.0
1970-09-16,27.12,27.38,26.88,27.12,22600,7.71550269853382,7.78947138222183,7.64722391359104,7.71550269853382,79439.0234762632,0.0,1.0
1970-09-17,27.62,27.75,27.25,27.25,48100,7.85775016716461,7.89473450900861,7.75248704037782,7.75248704037782,169071.549964967,0.0,1.0
1970-09-18,27.75,27.88,27.62,27.62,78700,7.89473450900861,7.93171885085261,7.85775016716461,7.85775016716461,276630.581751412,0.0,1.0
1970-09-21,27.38,28.0,27.38,27.75,24400,7.78947138222183,7.965858243324,7.78947138222183,7.89473450900861,85766.025346054,0.0,1.0
1970-09-22,27.38,27.38,26.88,27.38,46600,7.78947138222183,7.78947138222183,7.64722391359104,7.78947138222183,163799.048406808,0.0,1.0
1970-09-23,27.5,27.75,27.25,27.38,31900,7.82361077469322,7.89473450900861,7.75248704037782,7.78947138222183,112128.533136849,0.0,1.0
1970-09-24,27.75,28.12,27.25,27.5,60300,7.89473450900861,7.99999763579539,7.75248704037782,7.82361077469322,211954.562637994,0.0,1.0
1970-09-25,27.62,27.88,27.25,27.75,72000,7.85775016716461,7.93171885085261,7.75248704037782,7.89473450900861,253080.074791635,0.0,1.0
1970-09-28,27.25,27.62,27.12,27.62,23500,7.75248704037782,7.85775016716461,7.71550269853382,7.85775016716461,82602.5244111587,0.0,1.0
1970-09-29,27.0,27.25,26.75,27.25,43900,7.68136330606243,7.75248704037782,7.61023957174704,7.75248704037782,154308.545602122,0.0,1.0
1970-09-30,27.0,27.25,26.75,27.0,45200,7.68136330606243,7.75248704037782,7.61023957174704,7.68136330606243,158878.046952526,0.0,1.0
1970-10-01,27.0,27.25,26.88,27.0,52600,7.68136330606243,7.75248704037782,7.64722391359104,7.68136330606243,184889.054639444,0.0,1.0
1970-10-02,27.12,27.12,26.75,27.0,53500,7.71550269853382,7.71550269853382,7.61023957174704,7.68136330606243,188052.55557434,0.0,1.0
1970-10-05,27.0,27.12,26.75,27.12,44000,7.68136330606243,7.71550269853382,7.61023957174704,7.71550269853382,154660.045705999,0.0,1.0
1970-10-06,27.5,27.62,27.12,27.12,58400,7.82361077469322,7.85775016716461,7.71550269853382,7.71550269853382,205276.060664326,0.0,1.0
1970-10-07,27.75,27.75,27.38,27.5,42200,7.89473450900861,7.89473450900861,7.78947138222183,7.82361077469322,148333.043836208,0.0,1.0
1970-10-08,27.75,28.38,27.62,27.75,56400,7.89473450900861,8.0739663194834,7.85775016716461,7.89473450900861,198246.058586781,0.0,1.0
1970-10-09,27.38,28.0,27.38,27.75,35700,7.78947138222183,7.965858243324,7.78947138222183,7.89473450900861,125485.537084186,0.0,1.0
1970-10-12,27.38,27.5,27.0,27.38,20200,7.78947138222183,7.82361077469322,7.68136330606243,7.78947138222183,71003.0209832087,0.0,1.0
1970-10-13,27.25,27.5,27.12,27.38,26800,7.75248704037782,7.82361077469322,7.71550269853382,7.78947138222183,94202.0278391086,0.0,1.0
1970-10-14,27.25,27.38,27.12,27.25,19300,7.75248704037782,7.78947138222183,7.71550269853382,7.75248704037782,67839.5200483133,0.0,1.0
1970-10-15,27.5,27.5,27.25,27.25,13000,7.82361077469322,7.82361077469322,7.75248704037782,7.75248704037782,45695.0135040452,0.0,1.0
1970-10-16,27.25,27.62,27.25,27.5,23000,7.75248704037782,7.85775016716461,7.75248704037782,7.82361077469322,80845.0238917723,0.0,1.0
1970-10-19,27.25,27.5,27.25,27.25,16800,7.75248704037782,7.82361077469322,7.75248704037782,7.75248704037782,59052.0174513815,0.0,1.0
1970-10-20,27.38,27.5,27.25,27.25,42600,7.78947138222183,7.82361077469322,7.75248704037782,7.75248704037782,149739.044251717,0.0,1.0
1970-10-21,27.38,27.62,27.38,27.38,26400,7.78947138222183,7.85775016716461,7.78947138222183,7.78947138222183,92796.0274235994,0.0,1.0
1970-10-22,27.0,27.38,27.0,27.38,44000,7.68136330606243,7.78947138222183,7.68136330606243,7.78947138222183,154660.045705999,0.0,1.0
1970-10-23,27.5,27.5,27.0,27.0,31600,7.82361077469322,7.82361077469322,7.68136330606243,7.68136330606243,111074.032825217,0.0,1.0
1970-10-26,27.62,27.62,27.25,27.5,13900,7.85775016716461,7.85775016716461,7.75248704037782,7.82361077469322,48858.5144389406,0.0,1.0
1970-10-27,27.38,27.62,27.38,27.62,15100,7.78947138222183,7.85775016716461,7.78947138222183,7.85775016716461,53076.5156854679,0.0,1.0
1970-10-28,27.38,27.62,27.25,27.38,27100,7.78947138222183,7.85775016716461,7.75248704037782,7.78947138222183,95256.5281507403,0.0,1.0
1970-10-29,27.38,27.62,27.25,27.38,13100,7.78947138222183,7.85775016716461,7.75248704037782,7.78947138222183,46046.5136079225,0.0,1.0
1970-10-30,27.38,27.38,27.12,27.38,28300,7.78947138222183,7.78947138222183,7.71550269853382,7.78947138222183,99474.5293972676,0.0,1.0
1970-11-02,27.25,27.5,27.12,27.38,21600,7.75248704037782,7.82361077469322,7.71550269853382,7.78947138222183,75924.0224374905,0.0,1.0
1970-11-03,27.75,27.75,27.25,27.25,17700,7.89473450900861,7.89473450900861,7.75248704037782,7.75248704037782,62215.5183862769,0.0,1.0
1970-11-04,27.88,28.0,27.62,27.75,30300,7.93171885085261,7.965858243324,7.85775016716461,7.89473450900861,106504.531474813,0.0,1.0
1970-11-05,28.38,28.5,28.0,28.0,20900,8.0739663194834,8.10810571195479,7.965858243324,7.965858243324,73463.5217103496,0.0,1.0
1970-11-06,29.0,29.0,28.38,28.38,33400,8.25035318058557,8.25035318058557,8.0739663194834,8.0739663194834,117401.034695008,0.0,1.0
1970-11-09,29.38,29.5,29.0,29.0,45700,8.35846125674497,8.39260064921636,8.25035318058557,8.25035318058557,160635.547471913,0.0,1.0
1970-11-10,29.0,29.62,29.0,29.38,25400,8.25035318058557,8.42674004168775,8.25035318058557,8.35846125674497,89281.0263848268,0.0,1.0
1970-11-11,29.75,30.0,29.25,29.25,48200,8.46372438353175,8.53484811784715,8.32147691490097,8.32147691490097,169423.050068845,0.0,1.0
1970-11-12,28.5,29.62,28.5,29.62,20800,8.10810571195479,8.42674004168775,8.10810571195479,8.42674004168775,73112.0216064723,0.0,1.0
1970-11-13,27.75,28.12,27.25,28.12,45500,7.89473450900861,7.99999763579539,7.75248704037782,7.99999763579539,159932.547264158,0.0,1.0
1970-11-16,28.12,28.25,27.5,27.75,29800,7.99999763579539,8.0369819776394,7.82361077469322,7.89473450900861,104747.030955427,0.0,1.0
1970-11-17,28.12,28.38,27.88,28.12,26500,7.99999763579539,8.0739663194834,7.93171885085261,7.99999763579539,93147.5275274767,0.0,1.0
1970-11-18,27.62,28.25,27.5,28.12,32300,7.85775016716461,8.0369819776394,7.82361077469322,7.99999763579539,113534.533552358,0.0,1.0
1970-11-19,27.75,28.0,27.25,27.62,26400,7.89473450900861,7.965858243324,7.75248704037782,7.85775016716461,92796.0274235995,0.0,1.0
1970-11-20,28.12,28.12,27.88,27.88,43800,7.99999763579539,7.99999763579539,7.93171885085261,7.93171885085261,153957.045498245,0.0,1.0
1970-11-23,28.25,28.62,28.0,28.12,35800,8.0369819776394,8.14224510442618,7.965858243324,7.99999763579539,125837.037188063,0.0,1.0
1970-11-24,28.62,28.62,28.0,28.25,32800,8.14224510442618,8.14224510442618,7.965858243324,8.0369819776394,115292.034071745,0.0,1.0
1970-11-25,29.12,29.12,28.62,28.62,41900,8.28449257305696,8.28449257305696,8.14224510442618,8.14224510442618,147278.543524576,0.0,1.0
1970-11-27,29.12,29.25,28.88,29.12,19800,8.28449257305696,8.32147691490097,8.21621378811419,8.28449257305696,69597.0205676996,0.0,1.0
1970-11-30,29.88,30.0,29.25,29.25,36000,8.50070872537576,8.53484811784715,8.32147691490097,8.32147691490097,126540.037395817,0.0,1.0
1970-12-01,29.5,30.62,29.5,29.88,150900,8.39260064921636,8.71123497894932,8.39260064921636,8.50070872537576,530413.656750801,0.0,1.0
1970-12-02,30.5,30.5,29.12,29.5,46200,8.67709558647793,8.67709558647793,8.28449257305696,8.39260064921636,162393.047991299,0.0,1.0
1970-12-03,30.12,31.38,30.12,30.5,39200,8.56898751031853,8.92745113126811,8.56898751031853,8.67709558647793,137788.04071989,0.0,1.0
1970-12-04,30.0,30.38,29.12,30.12,51600,8.53484811784715,8.64295619400654,8.28449257305696,8.56898751031853,181374.053600672,0.0,1.0
1970-12-07,30.75,30.88,30.0,30.0,76800,8.74821932079332,8.78520366263733,8.53484811784715,8.53484811784715,269952.079777744,0.0,1.0
1970-12-08,30.12,30.88,30.12,30.75,30000,8.56898751031853,8.78520366263733,8.56898751031853,8.74821932079332,105450.031163181,0.0,1.0
1970-12-09,30.75,30.75,30.0,30.12,37400,8.74821932079332,8.74821932079332,8.53484811784715,8.56898751031853,131461.038850099,0.0,1.0
1970-12-10,31.12,31.38,30.5,30.75,37000,8.85348244758011,8.92745113126811,8.67709558647793,8.74821932079332,130055.03843459,0.0,1.0
1970-12-11,30.88,31.75,30.88,31.12,57900,8.78520366263733,9.0327142580549,8.78520366263733,8.85348244758011,203518.56014494,0.0,1.0
1970-12-14,30.38,30.88,30.25,30.88,25200,8.64295619400654,8.78520366263733,8.60597185216254,8.78520366263733,88578.0261770722,0.0,1.0
1970-12-15,30.25,30.5,29.75,30.38,33300,8.60597185216254,8.67709558647793,8.46372438353175,8.64295619400654,117049.534591131,0.0,1.0
1970-12-16,31.0,31.38,30.5,30.5,29900,8.81934305510872,8.92745113126811,8.67709558647793,8.67709558647793,105098.531059304,0.0,1.0
1970-12-17,31.12,31.38,31.0,31.0,18700,8.85348244758011,8.92745113126811,8.81934305510872,8.81934305510872,65730.5194250496,0.0,1.0
1970-12-18,31.25,31.5,30.75,31.12,24500,8.89046678942411,8.9615905237395,8.74821932079332,8.85348244758011,86117.5254499313,0.0,1.0
1970-12-21,31.12,31.62,31.12,31.25,35700,8.85348244758011,8.99572991621089,8.85348244758011,8.89046678942411,125485.537084186,0.0,1.0
1970-12-22,31.25,31.5,31.0,31.12,25200,8.89046678942411,8.9615905237395,8.81934305510872,8.85348244758011,88578.0261770722,0.0,1.0
1970-12-23,31.75,31.88,31.12,31.25,31200,9.0327142580549,9.0696985998989,8.85348244758011,8.89046678942411,109668.032409708,0.0,1.0
1970-12-24,31.88,32.0,31.62,31.75,21500,9.0696985998989,9.10383799237029,8.99572991621089,9.0327142580549,75572.5223336132,0.0,1.0
1970-12-28,32.0,32.0,31.62,31.88,16800,9.10383799237029,9.10383799237029,8.99572991621089,9.0696985998989,59052.0174513815,0.0,1.0
1970-12-29,32.25,32.25,31.62,32.0,17000,9.17496172668568,9.17496172668568,8.99572991621089,9.10383799237029,59755.017659136,0.0,1.0
1970-12-30,31.88,32.38,31.75,32.25,29100,9.0696985998989,9.21194606852969,9.0327142580549,9.17496172668568,102286.530228286,0.0,1.0
1970-12-31,31.75,31.88,31.5,31.88,10700,9.0327142580549,9.0696985998989,8.9615905237395,9.0696985998989,37610.5111148679,0.0,1.0
1971-01-04,31.25,31.88,31.12,31.75,16000,8.89046678942411,9.0696985998989,8.85348244758011,9.0327142580549,56240.0166203633,0.0,1.0
1971-01-05,30.88,31.5,30.75,31.25,25500,8.78520366263733,8.9615905237395,8.74821932079332,8.89046678942411,89632.526488704,0.0,1.0
1971-01-06,31.75,31.75,31.0,31.0,16100,9.0327142580549,9.0327142580549,8.81934305510872,8.81934305510872,56591.5167242406,0.0,1.0
1971-01-07,32.25,32.75,31.88,31.88,51600,9.17496172668568,9.31720919531647,9.0696985998989,9.0696985998989,181374.053600672,0.0,1.0
1971-01-08,32.5,33.0,32.5,32.5,38300,9.24608546100107,9.38833292963186,9.24608546100107,9.24608546100107,134624.539784995,0.0,1.0
1971-01-11,32.12,32.62,31.88,32.5,59200,9.13797738484168,9.28022485347246,9.0696985998989,9.24608546100107,208088.061495344,0.0,1.0
1971-01-12,32.12,32.5,32.0,32.12,43700,9.13797738484168,9.24608546100107,9.10383799237029,9.13797738484168,153605.545394367,0.0,1.0
1971-01-13,31.12,32.5,31.12,32.12,27300,8.85348244758011,9.24608546100107,8.85348244758011,9.13797738484168,95959.5283584949,0.0,1.0
1971-01-14,31.5,31.5,30.88,31.12,42800,8.9615905237395,8.9615905237395,8.78520366263733,8.85348244758011,150442.044459472,0.0,1.0
1971-01-15,31.38,31.5,30.88,31.5,24700,8.92745113126811,8.9615905237395,8.78520366263733,8.9615905237395,86820.5256576859,0.0,1.0
1971-01-18,31.5,31.88,31.25,31.38,41900,8.9615905237395,9.0696985998989,8.89046678942411,8.92745113126811,147278.543524576,0.0,1.0
1971-01-19,31.12,31.62,30.88,31.5,66700,8.85348244758011,8.99572991621089,8.78520366263733,8.9615905237395,234450.569286139,0.0,1.0
1971-01-20,30.88,31.38,30.88,31.12,101800,8.78520366263733,8.92745113126811,8.78520366263733,8.85348244758011,357827.105747061,0.0,1.0
1971-01-21,31.0,31.5,30.75,30.88,28600,8.81934305510872,8.9615905237395,8.74821932079332,8.78520366263733,100529.029708899,0.0,1.0
1971-01-22,31.0,31.25,30.5,31.0,33500,8.81934305510872,8.89046678942411,8.67709558647793,8.81934305510872,117752.534798886,0.0,1.0
1971-01-25,31.0,31.25,30.62,31.0,27200,8.81934305510872,8.89046678942411,8.71123497894932,8.81934305510872,95608.0282546176,0.0,1.0
1971-01-26,30.38,31.12,30.25,31.0,55700,8.64295619400654,8.85348244758011,8.60597185216254,8.81934305510872,195785.55785964,0.0,1.0
1971-01-27,30.12,30.12,29.25,30.12,63300,8.56898751031853,8.56898751031853,8.32147691490097,8.56898751031853,222499.565754312,0.0,1.0
1971-01-28,30.12,30.5,30.0,30.12,62100,8.56898751031853,8.67709558647793,8.53484811784715,8.56898751031853,218281.564507785,0.0,1.0
1971-01-29,30.12,30.38,29.88,30.12,54800,8.56898751031853,8.64295619400654,8.50070872537576,8.56898751031853,192622.056924744,0.0,1.0
1971-02-01,30.25,30.75,30.0,30.12,95000,8.60597185216254,8.74821932079332,8.53484811784715,8.56898751031853,333925.098683407,0.0,1.0
1971-02-02,30.5,30.75,30.25,30.25,64200,8.67709558647793,8.74821932079332,8.60597185216254,8.60597185216254,225663.066689208,0.0,1.0
1971-02-03,30.0,30.5,30.0,30.5,27900,8.53484811784715,8.67709558647793,8.53484811784715,8.67709558647793,98068.5289817585,0.0,1.0
1971-02-04,30.5,30.5,30.0,30.0,104200,8.67709558647793,8.67709558647793,8.53484811784715,8.53484811784715,366263.108240116,0.0,1.0
1971-02-05,30.5,30.75,30.25,30.5,36600,8.67709558647793,8.74821932079332,8.60597185216254,8.67709558647793,128649.038019081,0.0,1.0
1971-02-08,31.38,31.75,30.38,30.5,48400,8.92745113126811,9.0327142580549,8.64295619400654,8.67709558647793,170126.050276599,0.0,1.0
1971-02-09,32.0,32.5,31.75,31.75,101000,9.10383799237029,9.24608546100107,9.0327142580549,9.0327142580549,355015.104916043,0.0,1.0
1971-02-10,31.12,32.25,31.12,32.0,51000,8.85348244758011,9.17496172668568,8.85348244758011,9.10383799237029,179265.052977408,0.0,1.0
1971-02-11,31.38,31.75,31.12,31.12,68900,8.92745113126811,9.0327142580549,8.85348244758011,8.85348244758011,242183.57157144,0.0,1.0
1971-02-12,31.38,31.75,31.38,31.38,44500,8.92745113126811,9.0327142580549,8.92745113126811,8.92745113126811,156417.546225386,0.0,1.0
1971-02-16,31.88,32.25,31.5,31.5,128500,9.0696985998989,9.17496172668568,8.9615905237395,8.9615905237395,451677.633482293,0.0,1.0
1971-02-17,32.0,32.25,31.5,31.88,50700,9.10383799237029,9.17496172668568,8.9615905237395,9.0696985998989,178210.552665776,0.0,1.0
1971-02-18,31.75,32.0,31.5,32.0,20700,9.0327142580549,9.10383799237029,8.9615905237395,9.10383799237029,72760.521502595,0.0,1.0
1971-02-19,31.38,31.88,31.0,31.75,87900,8.92745113126811,9.0696985998989,8.81934305510872,9.0327142580549,308968.591308121,0.0,1.0
1971-02-22,29.62,31.12,29.62,31.12,228000,8.42674004168775,8.85348244758011,8.42674004168775,8.85348244758011,801420.236840177,0.0,1.0
1971-02-23,30.0,30.25,29.88,29.88,30000,8.53484811784715,8.60597185216254,8.50070872537576,8.50070872537576,105450.031163181,0.0,1.0
1971-02-24,30.25,30.62,30.12,30.12,80200,8.60597185216254,8.71123497894932,8.56898751031853,8.56898751031853,281903.083309571,0.0,1.0
1971-02-25,30.62,30.88,30.25,30.25,50700,8.71123497894932,8.78520366263733,8.60597185216254,8.60597185216254,178210.552665776,0.0,1.0
1971-02-26,30.38,30.62,30.12,30.62,24900,8.64295619400654,8.71123497894932,8.56898751031853,8.71123497894932,87523.5258654404,0.0,1.0
1971-03-01,30.38,30.5,30.25,30.38,21400,8.64295619400654,8.67709558647793,8.60597185216254,8.64295619400654,75221.022229736,0.0,1.0
1971-03-02,30.38,30.75,30.38,30.38,53400,8.64295619400654,8.74821932079332,8.64295619400654,8.64295619400654,187701.055470463,0.0,1.0
1971-03-03,30.25,30.62,30.25,30.38,40800,8.60597185216254,8.71123497894932,8.60597185216254,8.64295619400654,143412.042381926,0.0,1.0
1971-03-04,30.25,30.5,30.12,30.25,45500,8.60597185216254,8.67709558647793,8.56898751031853,8.60597185216254,159932.547264158,0.0,1.0
1971-03-05,30.75,30.75,30.25,30.25,70200,8.74821932079332,8.74821932079332,8.60597185216254,8.60597185216254,246753.072921844,0.0,1.0
1971-03-08,31.25,31.25,30.75,30.75,75500,8.89046678942411,8.89046678942411,8.74821932079332,8.74821932079332,265382.578427339,0.0,1.0
1971-03-09,31.12,31.38,31.0,31.25,62600,8.85348244758011,8.92745113126811,8.81934305510872,8.89046678942411,220039.065027171,0.0,1.0
1971-03-10,31.38,31.5,31.0,31.12,47500,8.92745113126811,8.9615905237395,8.81934305510872,8.85348244758011,166962.549341704,0.0,1.0
1971-03-11,31.62,32.25,31.5,31.5,76000,8.99572991621089,9.17496172668568,8.9615905237395,8.9615905237395,267140.078946726,0.0,1.0
1971-03-12,31.25,32.0,31.25,31.62,28700,8.89046678942411,9.10383799237029,8.89046678942411,8.99572991621089,100880.529812777,0.0,1.0
1971-03-15,31.88,32.0,31.25,31.25,66100,9.0696985998989,9.10383799237029,8.89046678942411,8.89046678942411,232341.568662876,0.0,1.0
1971-03-16,31.25,31.88,31.25,31.88,70500,8.89046678942411,9.0696985998989,8.89046678942411,9.0696985998989,247807.573233476,0.0,1.0
1971-03-17,31.5,31.62,31.25,31.25,111500,8.9615905237395,8.99572991621089,8.89046678942411,8.89046678942411,391922.615823157,0.0,1.0
1971-03-18,31.0,31.88,30.75,31.5,369000,8.81934305510872,9.0696985998989,8.74821932079332,8.9615905237395,1297035.38330713,0.0,1.0
1971-03-19,31.25,31.5,31.0,31.0,123900,8.89046678942411,8.9615905237395,8.81934305510872,8.81934305510872,435508.628703938,0.0,1.0
1971-03-22,30.88,31.25,30.88,31.25,64600,8.78520366263733,8.89046678942411,8.78520366263733,8.89046678942411,227069.067104717,0.0,1.0
1971-03-23,30.38,30.75,30.25,30.75,77800,8.64295619400654,8.74821932079332,8.60597185216254,8.74821932079332,273467.080816517,0.0,1.0
1971-03-24,30.12,30.5,30.0,30.38,53100,8.56898751031853,8.67709558647793,8.53484811784715,8.64295619400654,186646.555158831,0.0,1.0
1971-03-25,30.5,30.75,29.25,30.12,67300,8.67709558647793,8.74821932079332,8.32147691490097,8.56898751031853,236559.569909403,0.0,1.0
1971-03-26,30.38,31.0,30.12,30.5,54900,8.64295619400654,8.81934305510872,8.56898751031853,8.67709558647793,192973.557028622,0.0,1.0
1971-03-29,31.0,31.0,30.38,30.38,28100,8.81934305510872,8.81934305510872,8.64295619400654,8.64295619400654,98771.5291895131,0.0,1.0
1971-03-30,30.75,31.25,30.75,31.0,67900,8.74821932079332,8.89046678942411,8.74821932079332,8.81934305510872,238668.570532667,0.0,1.0
1971-03-31,30.62,31.25,30.25,30.75,171500,8.71123497894932,8.89046678942411,8.60597185216254,8.74821932079332,602822.678149519,0.0,1.0
1971-04-01,30.38,30.88,30.25,30.62,23200,8.64295619400654,8.78520366263733,8.60597185216254,8.71123497894932,81548.0240995268,0.0,1.0
1971-04-02,30.38,30.88,30.25,30.38,53500,8.64295619400654,8.78520366263733,8.60597185216254,8.64295619400654,188052.55557434,0.0,1.0
1971-04-05,30.5,30.75,30.0,30.38,86700,8.67709558647793,8.74821932079332,8.53484811784715,8.64295619400654,304750.590061594,0.0,1.0
1971-04-06,30.62,30.62,30.0,30.5,104800,8.71123497894932,8.71123497894932,8.53484811784715,8.67709558647793,368372.10886338,0.0,1.0
1971-04-07,30.88,30.88,30.25,30.62,60200,8.78520366263733,8.78520366263733,8.60597185216254,8.71123497894932,211603.062534117,0.0,1.0
1971-04-08,30.5,30.88,30.38,30.88,44000,8.67709558647793,8.78520366263733,8.64295619400654,8.78520366263733,154660.045705999,0.0,1.0
1971-04-12,31.0,31.25,30.62,30.62,57300,8.81934305510872,8.89046678942411,8.71123497894932,8.71123497894932,201409.559521676,0.0,1.0
1971-04-13,31.88,32.0,31.12,31.12,215300,9.0696985998989,9.10383799237029,8.85348244758011,8.85348244758011,756779.723647764,0.0,1.0
1971-04-14,32.0,32.38,31.88,31.88,72100,9.10383799237029,9.21194606852969,9.0696985998989,9.0696985998989,253431.574895512,0.0,1.0
1971-04-15,32.12,32.5,32.0,32.0,100500,9.13797738484168,9.24608546100107,9.10383799237029,9.10383799237029,353257.604396657,0.0,1.0
1971-04-16,32.38,32.38,32.0,32.12,83400,9.21194606852969,9.21194606852969,9.10383799237029,9.13797738484168,293151.086633644,0.0,1.0
1971-04-19,33.75,33.88,32.38,32.38,84800,9.60170413257804,9.63868847442204,9.21194606852969,9.21194606852969,298072.088087926,0.0,1.0
1971-04-20,33.75,34.0,33.38,33.75,42400,9.60170413257804,9.67282786689343,9.49644100579126,9.60170413257804,149036.044043963,0.0,1.0
1971-04-21,34.25,34.5,33.5,33.75,41200,9.74395160120882,9.81507533552422,9.53058039826265,9.60170413257804,144818.042797436,0.0,1.0
1971-04-22,34.75,35.0,34.5,34.5,169100,9.88619906983961,9.957322804155,9.81507533552422,9.81507533552422,594386.675656465,0.0,1.0
1971-04-23,34.5,34.88,34.38,34.75,33900,9.81507533552422,9.92318341168362,9.78093594305283,9.88619906983961,119158.535214395,0.0,1.0
1971-04-26,34.0,34.25,33.5,34.25,58100,9.67282786689343,9.74395160120882,9.53058039826265,9.74395160120882,204221.560352694,0.0,1.0
1971-04-27,33.75,34.12,33.5,34.0,30700,9.60170413257804,9.70696725936482,9.53058039826265,9.67282786689343,107910.531890322,0.0,1.0
1971-04-28,32.75,33.38,32.5,33.38,57100,9.31720919531647,9.49644100579126,9.24608546100107,9.49644100579126,200706.559313921,0.0,1.0
1971-04-29,32.5,33.12,32.0,32.75,39300,9.24608546100107,9.42247232210325,9.10383799237029,9.31720919531647,138139.540823767,0.0,1.0
1971-04-30,32.38,32.5,32.0,32.5,13300,9.21194606852969,9.24608546100107,9.10383799237029,9.24608546100107,46749.513815677,0.0,1.0
1971-05-03,32.0,32.75,31.0,32.38,49100,9.10383799237029,9.31720919531647,8.81934305510872,9.21194606852969,172586.55100374,0.0,1.0
1971-05-04,31.88,32.12,31.38,32.0,34500,9.0696985998989,9.13797738484168,8.92745113126811,9.10383799237029,121267.535837658,0.0,1.0
1971-05-05,32.25,32.25,31.5,31.88,21200,9.17496172668568,9.17496172668568,8.9615905237395,9.0696985998989,74518.0220219814,0.0,1.0
1971-05-06,31.88,32.12,31.62,32.12,32200,9.0696985998989,9.13797738484168,8.99572991621089,9.13797738484168,113183.033448481,0.0,1.0
1971-05-07,32.25,32.38,31.25,31.88,60800,9.17496172668568,9.21194606852969,8.89046678942411,9.0696985998989,213712.063157381,0.0,1.0
1971-05-10,31.5,32.38,31.38,32.25,28100,8.9615905237395,9.21194606852969,8.92745113126811,9.17496172668568,98771.5291895131,0.0,1.0
1971-05-11,32.38,32.5,31.5,31.5,83100,9.21194606852969,9.24608546100107,8.9615905237395,8.9615905237395,292096.586322012,0.0,1.0
1971-05-12,32.62,32.75,32.12,32.38,28000,9.28022485347246,9.31720919531647,9.13797738484168,9.21194606852969,98420.0290856358,0.0,1.0
1971-05-13,32.0,32.5,31.88,32.5,38200,9.10383799237029,9.24608546100107,9.0696985998989,9.24608546100107,134273.039681117,0.0,1.0
1971-05-14,32.0,32.25,31.88,32.0,66900,9.10383799237029,9.17496172668568,9.0696985998989,9.10383799237029,235153.569493894,0.0,1.0
1971-05-17,31.5,31.75,31.12,31.75,61000,8.9615905237395,9.0327142580549,8.85348244758011,9.0327142580549,214415.063365135,0.0,1.0
1971-05-18,31.88,31.88,31.12,31.5,24900,9.0696985998989,9.0696985998989,8.85348244758011,8.9615905237395,87523.5258654404,0.0,1.0
1971-05-19,31.38,31.88,31.38,31.88,21100,8.92745113126811,9.0696985998989,8.92745113126811,9.0696985998989,74166.5219181041,0.0,1.0
1971-05-20,32.0,32.0,31.38,31.38,53900,9.10383799237029,9.10383799237029,8.92745113126811,8.92745113126811,189458.555989849,0.0,1.0
1971-05-21,31.88,32.5,31.75,32.0,33400,9.0696985998989,9.24608546100107,9.0327142580549,9.10383799237029,117401.034695008,0.0,1.0
1971-05-24,31.88,32.25,31.88,31.88,18500,9.0696985998989,9.17496172668568,9.0696985998989,9.0696985998989,65027.5192172951,0.0,1.0
1971-05-25,31.38,32.0,31.25,31.88,43200,8.92745113126811,9.10383799237029,8.89046678942411,9.0696985998989,151848.044874981,0.0,1.0
1971-05-26,31.25,31.5,31.12,31.38,55300,8.89046678942411,8.9615905237395,8.85348244758011,8.92745113126811,194379.557444131,0.0,1.0
1971-05-27,31.62,31.62,31.12,31.25,25600,8.99572991621089,8.99572991621089,8.85348244758011,8.89046678942411,89984.0265925813,0.0,1.0
1971-05-28,31.88,31.88,31.38,31.62,15900,9.0696985998989,9.0696985998989,8.92745113126811,8.99572991621089,55888.516516486,0.0,1.0
1971-06-01,32.0,32.0,31.5,31.88,27000,9.10383799237029,9.10383799237029,8.9615905237395,9.0696985998989,94905.0280468631,0.0,1.0
1971-06-02,32.75,32.75,31.88,32.0,51000,9.31720919531647,9.31720919531647,9.0696985998989,9.10383799237029,179265.052977408,0.0,1.0
1971-06-03,32.38,33.0,32.25,32.75,32100,9.21194606852969,9.38833292963186,9.17496172668568,9.31720919531647,112831.533344604,0.0,1.0
1971-06-04,32.25,32.5,32.12,32.38,41600,9.17496172668568,9.24608546100107,9.13797738484168,9.21194606852969,146224.043212945,0.0,1.0
1971-06-07,32.5,32.88,32.25,32.25,19900,9.24608546100107,9.35419353716047,9.17496172668568,9.17496172668568,69948.5206715769,0.0,1.0
1971-06-08,32.25,32.5,32.12,32.5,37000,9.17496172668568,9.24608546100107,9.13797738484168,9.24608546100107,130055.03843459,0.0,1.0
1971-06-09,32.62,32.62,32.12,32.25,33700,9.28022485347246,9.28022485347246,9.13797738484168,9.17496172668568,118455.53500664,0.0,1.0
1971-06-10,33.12,33.12,32.62,32.62,35000,9.42247232210325,9.42247232210325,9.28022485347246,9.28022485347246,123025.036357045,0.0,1.0
1971-06-11,32.75,33.0,32.25,33.0,23900,9.31720919531647,9.38833292963186,9.17496172668568,9.38833292963186,84008.5248266677,0.0,1.0
1971-06-14,32.38,32.88,32.25,32.75,19500,9.21194606852969,9.35419353716047,9.17496172668568,9.31720919531647,68542.5202560678,0.0,1.0
1971-06-15,32.5,33.0,32.12,32.38,58300,9.24608546100107,9.38833292963186,9.13797738484168,9.21194606852969,204924.560560449,0.0,1.0
1971-06-16,32.75,33.0,32.25,32.5,28100,9.31720919531647,9.38833292963186,9.17496172668568,9.24608546100107,98771.529189513,0.0,1.0
1971-06-17,33.25,33.38,32.75,32.75,80100,9.45945666394725,9.49644100579126,9.31720919531647,9.31720919531647,281551.583205694,0.0,1.0
1971-06-18,32.5,33.12,32.38,33.12,38700,9.24608546100107,9.42247232210325,9.21194606852969,9.42247232210325,136030.540200504,0.0,1.0
1971-06-21,32.0,32.62,32.0,32.5,59100,9.10383799237029,9.28022485347246,9.10383799237029,9.24608546100107,207736.561391467,0.0,1.0
1971-06-22,31.5,32.0,31.5,32.0,37000,8.9615905237395,9.10383799237029,8.9615905237395,9.10383799237029,130055.03843459,0.0,1.0
1971-06-23,32.0,32.38,31.5,31.5,53900,9.10383799237029,9.21194606852969,8.9615905237395,8.9615905237395,189458.555989849,0.0,1.0
1971-06-24,32.0,32.38,31.5,32.0,53000,9.10383799237029,9.21194606852969,8.9615905237395,9.10383799237029,186295.055054953,0.0,1.0
1971-06-25,31.75,32.12,31.38,32.0,13100,9.0327142580549,9.13797738484168,8.92745113126811,9.10383799237029,46046.5136079224,0.0,1.0
1971-06-28,32.0,32.0,31.5,31.75,18000,9.10383799237029,9.10383799237029,8.9615905237395,9.0327142580549,63270.0186979087,0.0,1.0
1971-06-29,32.5,32.5,31.75,32.0,29500,9.24608546100107,9.24608546100107,9.0327142580549,9.10383799237029,103692.530643795,0.0,1.0
1971-06-30,33.12,33.25,32.38,32.5,60000,9.42247232210325,9.45945666394725,9.21194606852969,9.24608546100107,210900.062326362,0.0,1.0
1971-07-01,33.25,33.5,32.88,33.12,27100,9.45945666394725,9.53058039826265,9.35419353716047,9.42247232210325,95256.5281507404,0.0,1.0
1971-07-02,32.62,33.25,32.5,33.25,27500,9.28022485347246,9.45945666394725,9.24608546100107,9.45945666394725,96662.5285662495,0.0,1.0
1971-07-06,32.75,33.0,32.25,32.62,52400,9.31720919531647,9.38833292963186,9.17496172668568,9.28022485347246,184186.05443169,0.0,1.0
1971-07-07,32.88,33.0,32.38,32.75,271200,9.35419353716047,9.38833292963186,9.21194606852969,9.31720919531647,953268.281715158,0.0,1.0
1971-07-08,33.25,33.25,32.75,32.88,23500,9.45945666394725,9.45945666394725,9.31720919531647,9.35419353716047,82602.5244111586,0.0,1.0
1971-07-09,34.0,34.0,33.12,33.25,33300,9.67282786689343,9.67282786689343,9.42247232210325,9.45945666394725,117049.534591131,0.0,1.0
1971-07-12,33.5,33.88,33.5,33.88,28900,9.53058039826265,9.63868847442204,9.53058039826265,9.63868847442204,101583.530020531,0.0,1.0
1971-07-13,33.12,33.5,33.12,33.5,24500,9.42247232210325,9.53058039826265,9.42247232210325,9.53058039826265,86117.5254499313,0.0,1.0
1971-07-14,32.5,33.25,32.25,33.12,23100,9.24608546100107,9.45945666394725,9.17496172668568,9.42247232210325,81196.5239956496,0.0,1.0
1971-07-15,33.0,33.12,32.75,32.75,43700,9.38833292963186,9.42247232210325,9.31720919531647,9.31720919531647,153605.545394367,0.0,1.0
1971-07-16,32.88,33.38,32.62,33.0,26600,9.35419353716047,9.49644100579126,9.28022485347246,9.38833292963186,93499.027631354,0.0,1.0
1971-07-19,31.75,32.75,31.62,32.75,42800,9.0327142580549,9.31720919531647,8.99572991621089,9.31720919531647,150442.044459472,0.0,1.0
1971-07-20,32.5,32.5,31.75,31.75,23300,9.24608546100107,9.24608546100107,9.0327142580549,9.0327142580549,81899.5242034041,0.0,1.0
1971-07-21,32.75,32.75,32.38,32.5,15900,9.31720919531647,9.31720919531647,9.21194606852969,9.24608546100107,55888.516516486,0.0,1.0
1971-07-22,32.5,32.62,32.38,32.62,25100,9.24608546100107,9.28022485347246,9.21194606852969,9.28022485347246,88226.526073195,0.0,1.0
1971-07-23,32.75,32.75,32.38,32.5,14100,9.31720919531647,9.31720919531647,9.21194606852969,9.24608546100107,49561.5146466951,0.0,1.0
1971-07-26,32.62,32.62,32.25,32.62,44800,9.28022485347246,9.28022485347246,9.17496172668568,9.28022485347246,157472.046537017,0.0,1.0
1971-07-27,31.88,32.5,31.75,32.5,40900,9.0696985998989,9.24608546100107,9.0327142580549,9.24608546100107,143763.542485804,0.0,1.0
1971-07-28,31.62,31.88,31.25,31.88,57500,8.99572991621089,9.0696985998989,8.89046678942411,9.0696985998989,202112.559729431,0.0,1.0
1971-07-29,31.12,31.62,31.12,31.62,20000,8.85348244758011,8.99572991621089,8.85348244758011,8.99572991621089,70300.0207754541,0.0,1.0
1971-07-30,31.12,31.62,31.12,31.12,25400,8.85348244758011,8.99572991621089,8.85348244758011,8.85348244758011,89281.0263848267,0.0,1.0
1971-08-02,31.12,31.5,31.0,31.12,44800,8.85348244758011,8.9615905237395,8.81934305510872,8.85348244758011,157472.046537017,0.0,1.0
1971-08-03,30.0,30.75,29.75,30.75,33800,8.53484811784715,8.74821932079332,8.46372438353175,8.74821932079332,118807.035110517,0.0,1.0
1971-08-04,30.0,30.75,29.62,30.0,50300,8.53484811784715,8.74821932079332,8.42674004168775,8.53484811784715,176804.552250267,0.0,1.0
1971-08-05,31.0,31.12,30.12,30.12,32400,8.81934305510872,8.85348244758011,8.56898751031853,8.56898751031853,113886.033656236,0.0,1.0
1971-08-06,31.38,31.62,30.88,31.0,33900,8.92745113126811,8.99572991621089,8.78520366263733,8.81934305510872,119158.535214395,0.0,1.0
1971-08-09,31.12,31.75,31.12,31.38,33500,8.85348244758011,9.0327142580549,8.85348244758011,8.92745113126811,117752.534798886,0.0,1.0
1971-08-10,30.5,31.0,30.25,31.0,27500,8.67709558647793,8.81934305510872,8.60597185216254,8.81934305510872,96662.5285662494,0.0,1.0
1971-08-11,30.88,30.88,30.25,30.5,15200,8.78520366263733,8.78520366263733,8.60597185216254,8.67709558647793,53428.0157893451,0.0,1.0
1971-08-12,30.88,31.38,30.62,30.88,27000,8.78520366263733,8.92745113126811,8.71123497894932,8.78520366263733,94905.0280468631,0.0,1.0
1971-08-13,30.75,30.75,30.25,30.75,30600,8.74821932079332,8.74821932079332,8.60597185216254,8.74821932079332,107559.031786445,0.0,1.0
1971-08-16,33.0,33.25,32.75,32.75,351500,9.38833292963186,9.45945666394725,9.31720919531647,9.31720919531647,1235522.86512861,0.0,1.0
1971-08-17,33.75,33.75,32.75,33.0,160200,9.60170413257804,9.60170413257804,9.31720919531647,9.38833292963186,563103.166411388,0.0,1.0
1971-08-18,33.5,33.75,33.0,33.75,80300,9.53058039826265,9.60170413257804,9.38833292963186,9.60170413257804,282254.583413448,0.0,1.0
1971-08-19,33.0,33.25,32.62,33.25,31000,9.38833292963186,9.45945666394725,9.28022485347246,9.45945666394725,108965.032201954,0.0,1.0
1971-08-20,33.0,33.25,32.75,33.0,90600,9.38833292963186,9.45945666394725,9.31720919531647,9.38833292963186,318459.094112807,0.0,1.0
1971-08-23,33.5,33.75,32.88,33.0,32400,9.53058039826265,9.60170413257804,9.35419353716047,9.38833292963186,113886.033656236,0.0,1.0
1971-08-24,34.5,34.5,33.5,33.5,58900,9.81507533552422,9.81507533552422,9.53058039826265,9.53058039826265,207033.561183712,0.0,1.0
1971-08-25,34.75,35.0,34.5,34.5,73900,9.88619906983961,9.957322804155,9.81507533552422,9.81507533552422,259758.576765303,0.0,1.0
1971-08-26,34.0,34.5,33.12,34.5,57100,9.67282786689343,9.81507533552422,9.42247232210325,9.81507533552422,200706.559313922,0.0,1.0
1971-08-27,33.75,34.5,33.75,34.0,57300,9.60170413257804,9.81507533552422,9.60170413257804,9.67282786689343,201409.559521676,0.0,1.0
1971-08-30,33.62,34.0,33.5,33.75,14000,9.56471979073403,9.67282786689343,9.53058039826265,9.60170413257804,49210.0145428179,0.0,1.0
1971-08-31,34.12,34.12,33.38,33.62,14900,9.70696725936482,9.70696725936482,9.49644100579126,9.56471979073403,52373.5154777133,0.0,1.0
1971-09-01,34.38,34.62,33.75,34.12,31500,9.78093594305283,9.84921472799561,9.60170413257804,9.70696725936482,110722.53272134,0.0,1.0
1971-09-02,34.25,34.38,34.0,34.38,15500,9.74395160120882,9.78093594305283,9.67282786689343,9.78093594305283,54482.516100977,0.0,1.0
1971-09-03,35.0,35.0,34.12,34.25,38500,9.957322804155,9.957322804155,9.70696725936482,9.74395160120882,135327.539992749,0.0,1.0
1971-09-07,34.62,35.25,34.62,35.0,32900,9.84921472799561,10.0284465384704,9.84921472799561,9.957322804155,115643.534175622,0.0,1.0
1971-09-08,34.75,34.88,34.38,34.62,33200,9.88619906983961,9.92318341168362,9.78093594305283,9.84921472799561,116698.034487254,0.0,1.0
1971-09-09,34.25,35.12,34.25,34.75,71900,9.74395160120882,9.99146219662639,9.74395160120882,9.88619906983961,252728.574687758,0.0,1.0
1971-09-10,34.0,34.38,33.5,34.25,28000,9.67282786689343,9.78093594305283,9.53058039826265,9.74395160120882,98420.0290856358,0.0,1.0
1971-09-13,34.25,34.5,34.0,34.0,81300,9.74395160120882,9.81507533552422,9.67282786689343,9.67282786689343,285769.584452221,0.0,1.0
1971-09-14,33.88,34.25,33.75,34.25,20700,9.63868847442204,9.74395160120882,9.60170413257804,9.74395160120882,72760.5215025951,0.0,1.0
1971-09-15,33.88,34.0,33.62,33.88,141700,9.63868847442204,9.67282786689343,9.56471979073403,9.63868847442204,498075.647194093,0.0,1.0
1971-09-16,33.75,33.88,33.5,33.88,20100,9.60170413257804,9.63868847442204,9.53058039826265,9.63868847442204,70651.5208793314,0.0,1.0
1971-09-17,33.75,34.0,33.38,33.75,23300,9.60170413257804,9.67282786689343,9.49644100579126,9.60170413257804,81899.5242034041,0.0,1.0
1971-09-20,33.88,33.88,33.5,33.75,14300,9.63868847442204,9.63868847442204,9.53058039826265,9.60170413257804,50264.5148544497,0.0,1.0
1971-09-21,33.62,33.88,33.5,33.88,32100,9.56471979073403,9.63868847442204,9.53058039826265,9.63868847442204,112831.533344604,0.0,1.0
1971-09-22,33.25,33.75,32.88,33.62,39300,9.45945666394725,9.60170413257804,9.35419353716047,9.56471979073403,138139.540823767,0.0,1.0
1971-09-23,33.5,33.62,32.25,33.25,38800,9.53058039826265,9.56471979073403,9.17496172668568,9.45945666394725,136382.040304381,0.0,1.0
1971-09-24,33.38,33.88,33.38,33.5,21200,9.49644100579126,9.63868847442204,9.49644100579126,9.53058039826265,74518.0220219814,0.0,1.0
1971-09-27,33.12,33.5,33.12,33.38,23800,9.42247232210325,9.53058039826265,9.42247232210325,9.49644100579126,83657.0247227904,0.0,1.0
1971-09-28,33.62,33.75,33.12,33.12,23000,9.56471979073403,9.60170413257804,9.42247232210325,9.42247232210325,80845.0238917723,0.0,1.0
1971-09-29,33.38,33.62,33.0,33.62,46600,9.49644100579126,9.56471979073403,9.38833292963186,9.56471979073403,163799.048406808,0.0,1.0
1971-09-30,33.62,33.75,33.0,33.38,30600,9.56471979073403,9.60170413257804,9.38833292963186,9.49644100579126,107559.031786445,0.0,1.0
1971-10-01,33.75,33.75,33.25,33.62,123600,9.60170413257804,9.60170413257804,9.45945666394725,9.56471979073403,434454.128392307,0.0,1.0
1971-10-04,33.0,33.62,33.0,33.62,41200,9.38833292963186,9.56471979073403,9.38833292963186,9.56471979073403,144818.042797436,0.0,1.0
1971-10-05,32.75,33.12,32.75,33.0,102700,9.31720919531647,9.42247232210325,9.31720919531647,9.38833292963186,360990.606681957,0.0,1.0
1971-10-06,33.12,33.12,32.62,32.75,47100,9.42247232210325,9.42247232210325,9.28022485347246,9.31720919531647,165556.548926194,0.0,1.0
1971-10-07,33.12,33.62,32.75,33.12,34800,9.42247232210325,9.56471979073403,9.31720919531647,9.42247232210325,122322.03614929,0.0,1.0
1971-10-08,32.88,33.12,32.62,33.12,24300,9.35419353716047,9.42247232210325,9.28022485347246,9.42247232210325,85414.5252421768,0.0,1.0
1971-10-11,32.62,32.88,32.62,32.88,9200,9.28022485347246,9.35419353716047,9.28022485347246,9.35419353716047,32338.0095567089,0.0,1.0
1971-10-12,32.5,32.88,32.5,32.62,19400,9.24608546100107,9.35419353716047,9.24608546100107,9.28022485347246,68191.0201521906,0.0,1.0
1971-10-13,32.62,32.75,32.5,32.5,9700,9.28022485347246,9.31720919531647,9.24608546100107,9.24608546100107,34095.5100760953,0.0,1.0
1971-10-14,32.38,32.75,32.38,32.62,40300,9.21194606852969,9.31720919531647,9.21194606852969,9.28022485347246,141654.54186254,0.0,1.0
1971-10-15,32.38,32.62,32.25,32.38,43500,9.21194606852969,9.28022485347246,9.17496172668568,9.21194606852969,152902.545186613,0.0,1.0
1971-10-18,32.5,32.62,32.38,32.38,10100,9.24608546100107,9.28022485347246,9.21194606852969,9.21194606852969,35501.5104916044,0.0,1.0
1971-10-19,32.0,32.38,31.5,32.38,107500,9.10383799237029,9.21194606852969,8.9615905237395,9.21194606852969,377862.611668066,0.0,1.0
1971-10-20,31.62,32.38,31.25,32.0,100700,8.99572991621089,9.21194606852969,8.89046678942411,9.10383799237029,353960.604604412,0.0,1.0
1971-10-21,30.88,31.5,30.5,31.5,51000,8.78520366263733,8.9615905237395,8.67709558647793,8.9615905237395,179265.052977408,0.0,1.0
1971-10-22,30.75,31.25,30.38,30.88,53100,8.74821932079332,8.89046678942411,8.64295619400654,8.78520366263733,186646.555158831,0.0,1.0
1971-10-25,30.25,30.38,30.0,30.38,10900,8.60597185216254,8.64295619400654,8.53484811784715,8.64295619400654,38313.5113226225,0.0,1.0
1971-10-26,30.75,31.12,30.38,30.38,23700,8.74821932079332,8.85348244758011,8.64295619400654,8.64295619400654,83305.5246189132,0.0,1.0
1971-10-27,30.0,30.75,30.0,30.75,31400,8.53484811784715,8.74821932079332,8.53484811784715,8.74821932079332,110371.032617463,0.0,1.0
1971-10-28,29.88,30.38,29.25,30.0,26400,8.50070872537576,8.64295619400654,8.32147691490097,8.53484811784715,92796.0274235994,0.0,1.0
1971-10-29,30.0,30.12,29.62,29.88,24900,8.53484811784715,8.56898751031853,8.42674004168775,8.50070872537576,87523.5258654404,0.0,1.0
1971-11-01,29.38,29.88,29.25,29.88,26100,8.35846125674497,8.50070872537576,8.32147691490097,8.50070872537576,91741.5271119677,0.0,1.0
1971-11-02,29.0,29.5,28.62,29.38,35200,8.25035318058557,8.39260064921636,8.14224510442618,8.35846125674497,123728.036564799,0.0,1.0
1971-11-03,30.25,30.25,29.12,29.12,30300,8.60597185216254,8.60597185216254,8.28449257305696,8.28449257305696,106504.531474813,0.0,1.0
1971-11-04,29.88,30.75,29.88,30.25,66800,8.50070872537576,8.74821932079332,8.50070872537576,8.60597185216254,234802.069390017,0.0,1.0
1971-11-05,29.75,29.88,29.25,29.88,12500,8.46372438353175,8.50070872537576,8.32147691490097,8.50070872537576,43937.5129846589,0.0,1.0
1971-11-08,29.62,29.88,29.5,29.75,10800,8.42674004168775,8.50070872537576,8.39260064921636,8.46372438353175,37962.0112187452,0.0,1.0
1971-11-09,28.5,29.62,28.5,29.62,47400,8.10810571195479,8.42674004168775,8.10810571195479,8.42674004168775,166611.049237826,0.0,1.0
1971-11-10,28.5,28.88,28.25,28.5,43000,8.10810571195479,8.21621378811419,8.0369819776394,8.10810571195479,151145.044667226,0.0,1.0
1971-11-11,28.12,28.62,28.12,28.5,49300,7.99999763579539,8.14224510442618,7.99999763579539,8.10810571195479,173289.551211494,0.0,1.0
1971-11-12,28.5,28.75,28.12,28.12,17600,8.10810571195479,8.17922944627018,7.99999763579539,7.99999763579539,61864.0182823996,0.0,1.0
1971-11-15,28.0,28.5,28.0,28.5,16400,7.965858243324,8.10810571195479,7.965858243324,8.10810571195479,57646.0170358724,0.0,1.0
1971-11-16,28.25,28.75,28.12,28.12,45900,8.0369819776394,8.17922944627018,7.99999763579539,7.99999763579539,161338.547679667,0.0,1.0
1971-11-17,28.5,28.5,28.12,28.25,40900,8.10810571195479,8.10810571195479,7.99999763579539,8.0369819776394,143763.542485804,0.0,1.0
1971-11-18,28.62,29.25,28.5,28.5,19300,8.14224510442618,8.32147691490097,8.10810571195479,8.10810571195479,67839.5200483132,0.0,1.0
1971-11-19,28.25,28.38,28.0,28.38,22700,8.0369819776394,8.0739663194834,7.965858243324,8.0739663194834,79790.5235801404,0.0,1.0
1971-11-22,28.0,28.5,27.88,28.25,19300,7.965858243324,8.10810571195479,7.93171885085261,8.0369819776394,67839.5200483133,0.0,1.0
1971-11-23,27.62,27.88,27.38,27.88,26200,7.85775016716461,7.93171885085261,7.78947138222183,7.93171885085261,92093.0272158449,0.0,1.0
1971-11-24,27.75,27.88,27.5,27.62,57300,7.89473450900861,7.93171885085261,7.82361077469322,7.85775016716461,201409.559521676,0.0,1.0
1971-11-26,28.12,28.12,27.62,27.75,29200,7.99999763579539,7.99999763579539,7.85775016716461,7.89473450900861,102638.030332163,0.0,1.0
1971-11-29,28.62,28.75,28.0,28.12,45400,8.14224510442618,8.17922944627018,7.965858243324,7.99999763579539,159581.047160281,0.0,1.0
1971-11-30,28.38,28.75,27.5,28.62,71100,8.0739663194834,8.17922944627018,7.82361077469322,8.14224510442618,249916.573856739,0.0,1.0
1971-12-01,29.0,29.75,28.62,28.62,155000,8.25035318058557,8.46372438353175,8.14224510442618,8.14224510442618,544825.16100977,0.0,1.0
1971-12-02,29.25,29.38,28.88,29.0,147700,8.32147691490097,8.35846125674497,8.21621378811419,8.25035318058557,519165.653426729,0.0,1.0
1971-12-03,30.0,30.0,29.12,29.25,56600,8.53484811784715,8.53484811784715,8.28449257305696,8.32147691490097,198949.058794535,0.0,1.0
1971-12-06,29.5,30.5,29.38,30.0,34400,8.39260064921636,8.67709558647793,8.35846125674497,8.53484811784715,120916.035733781,0.0,1.0
1971-12-07,29.75,29.88,29.25,29.5,20200,8.46372438353175,8.50070872537576,8.32147691490097,8.39260064921636,71003.0209832087,0.0,1.0
1971-12-08,29.75,29.88,29.38,29.75,42900,8.46372438353175,8.50070872537576,8.35846125674497,8.46372438353175,150793.544563349,0.0,1.0
1971-12-09,29.75,29.75,29.0,29.75,151800,8.46372438353175,8.46372438353175,8.25035318058557,8.46372438353175,533577.157685697,0.0,1.0
1971-12-10,29.75,30.25,29.75,29.75,34000,8.46372438353175,8.60597185216254,8.46372438353175,8.46372438353175,119510.035318272,0.0,1.0
1971-12-13,30.12,30.25,29.75,29.75,37700,8.56898751031853,8.60597185216254,8.46372438353175,8.46372438353175,132515.539161731,0.0,1.0
1971-12-14,29.88,30.62,29.88,30.12,75600,8.50070872537576,8.71123497894932,8.50070872537576,8.56898751031853,265734.078531217,0.0,1.0
1971-12-15,30.25,30.25,29.75,29.88,59900,8.60597185216254,8.60597185216254,8.46372438353175,8.50070872537576,210548.562222485,0.0,1.0
1971-12-16,30.62,31.0,30.5,30.5,72300,8.71123497894932,8.81934305510872,8.67709558647793,8.67709558647793,254134.575103267,0.0,1.0
1971-12-17,30.75,30.75,30.0,30.62,83100,8.74821932079332,8.74821932079332,8.53484811784715,8.71123497894932,292096.586322012,0.0,1.0
1971-12-20,31.0,31.75,30.5,30.75,85200,8.81934305510872,9.0327142580549,8.67709558647793,8.74821932079332,299478.088503435,0.0,1.0
1971-12-21,30.62,31.25,29.75,31.0,97600,8.71123497894932,8.89046678942411,8.46372438353175,8.81934305510872,343064.101384216,0.0,1.0
1971-12-22,30.5,30.75,30.12,30.62,85100,8.67709558647793,8.74821932079332,8.56898751031853,8.71123497894932,299126.588399557,0.0,1.0
1971-12-23,30.25,30.5,29.88,30.5,42900,8.60597185216254,8.67709558647793,8.50070872537576,8.67709558647793,150793.544563349,0.0,1.0
1971-12-27,30.88,30.88,30.0,30.25,56400,8.78520366263733,8.78520366263733,8.53484811784715,8.60597185216254,198246.058586781,0.0,1.0
1971-12-28,31.12,31.38,30.62,30.88,78200,8.85348244758011,8.92745113126811,8.71123497894932,8.78520366263733,274873.081232026,0.0,1.0
1971-12-29,31.75,31.88,31.12,31.12,42900,9.0327142580549,9.0696985998989,8.85348244758011,8.85348244758011,150793.544563349,0.0,1.0
1971-12-30,31.5,31.75,31.5,31.75,20700,8.9615905237395,9.0327142580549,8.9615905237395,9.0327142580549,72760.5215025951,0.0,1.0
1971-12-31,31.88,32.0,31.62,31.62,14900,9.0696985998989,9.10383799237029,8.99572991621089,8.99572991621089,52373.5154777133,0.0,1.0
1972-01-03,31.25,32.12,31.25,31.88,12600,8.89046678942411,9.13797738484168,8.89046678942411,9.0696985998989,44289.0130885361,0.0,1.0
1972-01-04,31.75,31.75,31.12,31.25,29300,9.0327142580549,9.0327142580549,8.85348244758011,8.89046678942411,102989.53043604,0.0,1.0
1972-01-05,32.38,32.5,31.88,31.88,37500,9.21194606852969,9.24608546100107,9.0696985998989,9.0696985998989,131812.538953976,0.0,1.0
1972-01-06,32.12,32.62,32.12,32.38,24700,9.13797738484168,9.28022485347246,9.13797738484168,9.21194606852969,86820.5256576858,0.0,1.0
1972-01-07,32.12,32.5,31.88,32.12,33900,9.13797738484168,9.24608546100107,9.0696985998989,9.13797738484168,119158.535214395,0.0,1.0
1972-01-10,32.75,32.75,31.75,32.12,39200,9.31720919531647,9.31720919531647,9.0327142580549,9.13797738484168,137788.04071989,0.0,1.0
1972-01-11,32.75,33.12,32.5,32.75,18300,9.31720919531647,9.42247232210325,9.24608546100107,9.31720919531647,64324.5190095405,0.0,1.0
1972-01-12,32.62,33.0,32.62,32.75,230700,9.28022485347246,9.38833292963186,9.28022485347246,9.31720919531647,810910.739644864,0.0,1.0
1972-01-13,32.12,32.88,32.12,32.62,57400,9.13797738484168,9.35419353716047,9.13797738484168,9.28022485347246,201761.059625553,0.0,1.0
1972-01-14,32.12,32.25,31.5,32.12,25000,9.13797738484168,9.17496172668568,8.9615905237395,9.13797738484168,87875.0259693176,0.0,1.0
1972-01-17,32.25,32.25,31.75,32.12,27200,9.17496172668568,9.17496172668568,9.0327142580549,9.13797738484168,95608.0282546176,0.0,1.0
1972-01-18,32.12,32.25,31.75,32.25,37100,9.13797738484168,9.17496172668568,9.0327142580549,9.17496172668568,130406.538538467,0.0,1.0
1972-01-19,31.0,32.25,30.5,32.12,161300,8.81934305510872,9.17496172668568,8.67709558647793,9.13797738484168,566969.667554038,0.0,1.0
1972-01-20,31.5,31.62,30.75,31.0,68300,8.9615905237395,8.99572991621089,8.74821932079332,8.81934305510872,240074.570948176,0.0,1.0
1972-01-21,31.25,31.75,30.88,31.5,44100,8.89046678942411,9.0327142580549,8.78520366263733,8.9615905237395,155011.545809876,0.0,1.0
1972-01-24,31.0,31.25,30.75,31.25,46800,8.81934305510872,8.89046678942411,8.74821932079332,8.89046678942411,164502.048614563,0.0,1.0
1972-01-25,31.0,31.12,30.62,31.0,46400,8.81934305510872,8.85348244758011,8.71123497894932,8.81934305510872,163096.048199054,0.0,1.0
1972-01-26,30.88,31.62,30.75,31.0,43400,8.78520366263733,8.99572991621089,8.74821932079332,8.81934305510872,152551.045082735,0.0,1.0
1972-01-27,30.88,31.75,30.5,30.88,55300,8.78520366263733,9.0327142580549,8.67709558647793,8.78520366263733,194379.557444131,0.0,1.0
1972-01-28,30.88,31.0,30.5,30.88,113600,8.78520366263733,8.81934305510872,8.67709558647793,8.78520366263733,399304.118004579,0.0,1.0
1972-01-31,30.38,30.75,30.12,30.75,114700,8.64295619400654,8.74821932079332,8.56898751031853,8.74821932079332,403170.61914723,0.0,1.0
1972-02-01,30.38,30.5,29.75,30.38,131000,8.64295619400654,8.67709558647793,8.46372438353175,8.64295619400654,460465.136079225,0.0,1.0
1972-02-02,30.62,30.88,30.12,30.38,40600,8.71123497894932,8.78520366263733,8.56898751031853,8.64295619400654,142709.042174172,0.0,1.0
1972-02-03,30.0,30.5,29.62,30.5,50500,8.53484811784715,8.67709558647793,8.42674004168775,8.67709558647793,177507.552458022,0.0,1.0
1972-02-04,29.88,29.88,29.5,29.88,52800,8.50070872537576,8.50070872537576,8.39260064921636,8.50070872537576,185592.054847199,0.0,1.0
1972-02-07,29.88,30.0,29.75,29.88,41600,8.50070872537576,8.53484811784715,8.46372438353175,8.50070872537576,146224.043212945,0.0,1.0
1972-02-08,30.25,30.25,29.62,29.88,90900,8.60597185216254,8.60597185216254,8.42674004168775,8.50070872537576,319513.594424439,0.0,1.0
1972-02-09,32.25,32.25,31.0,31.0,77800,9.17496172668568,9.17496172668568,8.81934305510872,8.81934305510872,273467.080816517,0.0,1.0
1972-02-10,31.75,32.5,31.5,32.25,93700,9.0327142580549,9.24608546100107,8.9615905237395,9.17496172668568,329355.597333002,0.0,1.0
1972-02-11,31.62,31.88,31.0,31.75,75400,8.99572991621089,9.0696985998989,8.81934305510872,9.0327142580549,265031.078323462,0.0,1.0
1972-02-14,31.75,31.88,31.38,31.62,77200,9.0327142580549,9.0696985998989,8.92745113126811,8.99572991621089,271358.080193253,0.0,1.0
1972-02-15,31.88,32.0,31.5,31.75,29300,9.0696985998989,9.10383799237029,8.9615905237395,9.0327142580549,102989.53043604,0.0,1.0
1972-02-16,32.0,32.0,31.25,31.88,34600,9.10383799237029,9.10383799237029,8.89046678942411,9.0696985998989,121619.035941536,0.0,1.0
1972-02-17,32.25,32.25,31.75,32.0,72000,9.17496172668568,9.17496172668568,9.0327142580549,9.10383799237029,253080.074791635,0.0,1.0
1972-02-18,31.38,32.12,31.12,32.12,63200,8.92745113126811,9.13797738484168,8.85348244758011,9.13797738484168,222148.065650435,0.0,1.0
1972-02-22,31.38,31.75,31.0,31.38,49200,8.92745113126811,9.0327142580549,8.81934305510872,8.92745113126811,172938.051107617,0.0,1.0
1972-02-23,31.38,31.75,31.12,31.38,66900,8.92745113126811,9.0327142580549,8.85348244758011,8.92745113126811,235153.569493894,0.0,1.0
1972-02-24,31.5,31.5,31.25,31.38,15500,8.9615905237395,8.9615905237395,8.89046678942411,8.92745113126811,54482.516100977,0.0,1.0
1972-02-25,31.5,31.88,31.38,31.5,65100,8.9615905237395,9.0696985998989,8.92745113126811,8.9615905237395,228826.567624103,0.0,1.0
1972-02-28,31.38,31.62,31.12,31.5,71500,8.92745113126811,8.99572991621089,8.85348244758011,8.9615905237395,251322.574272249,0.0,1.0
1972-02-29,31.25,31.38,30.62,31.38,40500,8.89046678942411,8.92745113126811,8.71123497894932,8.92745113126811,142357.542070295,0.0,1.0
1972-03-01,31.0,31.0,30.62,31.0,32900,8.81934305510872,8.81934305510872,8.71123497894932,8.81934305510872,115643.534175622,0.0,1.0
1972-03-02,30.75,31.0,30.5,31.0,50300,8.74821932079332,8.81934305510872,8.67709558647793,8.81934305510872,176804.552250267,0.0,1.0
1972-03-03,31.38,31.38,30.88,30.88,139400,8.92745113126811,8.92745113126811,8.78520366263733,8.78520366263733,489991.144804916,0.0,1.0
1972-03-06,31.25,31.5,30.88,31.38,70500,8.89046678942411,8.9615905237395,8.78520366263733,8.92745113126811,247807.573233476,0.0,1.0
1972-03-07,31.0,31.38,30.75,31.25,63300,8.81934305510872,8.92745113126811,8.74821932079332,8.89046678942411,222499.565754312,0.0,1.0
1972-03-08,30.75,31.12,30.62,31.0,51100,8.74821932079332,8.85348244758011,8.71123497894932,8.81934305510872,179616.553081285,0.0,1.0
1972-03-09,30.25,30.88,30.25,30.75,190400,8.60597185216254,8.78520366263733,8.60597185216254,8.74821932079332,669256.197782323,0.0,1.0
1972-03-10,30.5,30.62,30.12,30.25,59400,8.67709558647793,8.71123497894932,8.56898751031853,8.60597185216254,208791.061703099,0.0,1.0
1972-03-13,30.12,30.38,29.75,30.38,101400,8.56898751031853,8.64295619400654,8.46372438353175,8.64295619400654,356421.105331553,0.0,1.0
1972-03-14,30.0,30.12,29.75,30.12,62800,8.53484811784715,8.56898751031853,8.46372438353175,8.56898751031853,220742.065234926,0.0,1.0
1972-03-15,30.38,30.38,29.88,30.0,77900,8.64295619400654,8.64295619400654,8.50070872537576,8.53484811784715,273818.580920394,0.0,1.0
1972-03-16,30.38,30.5,30.12,30.38,91200,8.64295619400654,8.67709558647793,8.56898751031853,8.64295619400654,320568.094736071,0.0,1.0
1972-03-17,31.0,31.25,30.38,30.38,74000,8.81934305510872,8.89046678942411,8.64295619400654,8.64295619400654,260110.07686918,0.0,1.0
1972-03-20,30.75,31.25,30.62,31.0,52300,8.74821932079332,8.89046678942411,8.71123497894932,8.81934305510872,183834.554327813,0.0,1.0
1972-03-21,30.5,30.88,30.38,30.75,58900,8.67709558647793,8.78520366263733,8.64295619400654,8.74821932079332,207033.561183712,0.0,1.0
1972-03-22,30.88,30.88,30.38,30.5,57200,8.78520366263733,8.78520366263733,8.64295619400654,8.67709558647793,201058.059417799,0.0,1.0
1972-03-23,30.88,31.25,30.75,30.88,55600,8.78520366263733,8.89046678942411,8.74821932079332,8.78520366263733,195434.057755762,0.0,1.0
1972-03-24,30.75,31.0,30.5,30.88,41000,8.74821932079332,8.81934305510872,8.67709558647793,8.78520366263733,144115.042589681,0.0,1.0
1972-03-27,30.5,31.0,30.5,30.75,34800,8.67709558647793,8.81934305510872,8.67709558647793,8.74821932079332,122322.03614929,0.0,1.0
1972-03-28,30.62,31.0,30.62,30.62,180200,8.71123497894932,8.81934305510872,8.71123497894932,8.71123497894932,633403.187186842,0.0,1.0
1972-03-29,31.0,31.12,30.62,30.62,68800,8.81934305510872,8.85348244758011,8.71123497894932,8.71123497894932,241832.071467562,0.0,1.0
1972-03-30,31.25,31.25,31.0,31.0,97600,8.89046678942411,8.89046678942411,8.81934305510872,8.81934305510872,343064.101384216,0.0,1.0
1972-04-03,31.38,31.62,31.12,31.25,56800,8.92745113126811,8.99572991621089,8.85348244758011,8.89046678942411,199652.05900229,0.0,1.0
1972-04-04,31.62,31.62,31.12,31.38,60000,8.99572991621089,8.99572991621089,8.85348244758011,8.92745113126811,210900.062326362,0.0,1.0
1972-04-05,31.88,31.88,31.5,31.62,65600,9.0696985998989,9.0696985998989,8.9615905237395,8.99572991621089,230584.06814349,0.0,1.0
1972-04-06,32.25,32.62,32.0,32.0,76900,9.17496172668568,9.28022485347246,9.10383799237029,9.10383799237029,270303.579881621,0.0,1.0
1972-04-07,32.25,32.62,32.0,32.25,133100,9.17496172668568,9.28022485347246,9.10383799237029,9.17496172668568,467846.638260647,0.0,1.0
1972-04-10,32.75,32.88,32.25,32.25,48300,9.31720919531647,9.35419353716047,9.17496172668568,9.17496172668568,169774.550172722,0.0,1.0
1972-04-11,32.62,33.12,32.5,32.75,79000,9.28022485347246,9.42247232210325,9.24608546100107,9.31720919531647,277685.082063044,0.0,1.0
1972-04-12,32.75,33.12,32.75,32.75,55000,9.31720919531647,9.42247232210325,9.31720919531647,9.31720919531647,193325.057132499,0.0,1.0
1972-04-13,32.88,33.12,32.75,32.75,42600,9.35419353716047,9.42247232210325,9.31720919531647,9.31720919531647,149739.044251717,0.0,1.0
1972-04-14,32.88,33.12,32.75,32.88,26000,9.35419353716047,9.42247232210325,9.31720919531647,9.35419353716047,91390.0270080904,0.0,1.0
1972-04-17,33.12,33.12,32.75,32.88,40900,9.42247232210325,9.42247232210325,9.31720919531647,9.35419353716047,143763.542485804,0.0,1.0
1972-04-18,33.12,33.5,33.12,33.12,42800,9.42247232210325,9.53058039826265,9.42247232210325,9.42247232210325,150442.044459472,0.0,1.0
1972-04-19,32.25,33.12,32.25,33.12,84400,9.17496172668568,9.42247232210325,9.17496172668568,9.42247232210325,296666.087672417,0.0,1.0
1972-04-20,32.25,32.75,32.12,32.25,69400,9.17496172668568,9.31720919531647,9.13797738484168,9.17496172668568,243941.072090826,0.0,1.0
1972-04-21,32.25,32.62,32.0,32.25,36600,9.17496172668568,9.28022485347246,9.10383799237029,9.17496172668568,128649.038019081,0.0,1.0
1972-04-24,32.0,32.25,31.62,32.25,28100,9.10383799237029,9.17496172668568,8.99572991621089,9.17496172668568,98771.5291895131,0.0,1.0
1972-04-25,31.38,31.88,31.25,31.88,40800,8.92745113126811,9.0696985998989,8.89046678942411,9.0696985998989,143412.042381926,0.0,1.0
1972-04-26,31.12,31.5,31.12,31.38,47100,8.85348244758011,8.9615905237395,8.85348244758011,8.92745113126811,165556.548926194,0.0,1.0
1972-04-27,31.0,31.38,30.75,31.12,25400,8.81934305510872,8.92745113126811,8.74821932079332,8.85348244758011,89281.0263848267,0.0,1.0
1972-04-28,31.5,31.5,31.0,31.0,19300,8.9615905237395,8.9615905237395,8.81934305510872,8.81934305510872,67839.5200483133,0.0,1.0
1972-05-01,31.25,31.62,31.12,31.5,33000,8.89046678942411,8.99572991621089,8.85348244758011,8.9615905237395,115995.034279499,0.0,1.0
1972-05-02,30.75,31.38,30.62,31.25,40100,8.74821932079332,8.92745113126811,8.71123497894932,8.89046678942411,140951.541654786,0.0,1.0
1972-05-03,30.75,30.88,30.62,30.75,62800,8.74821932079332,8.78520366263733,8.71123497894932,8.74821932079332,220742.065234926,0.0,1.0
1972-05-04,31.0,31.0,30.5,30.75,39500,8.81934305510872,8.81934305510872,8.67709558647793,8.74821932079332,138842.541031522,0.0,1.0
1972-05-05,31.5,31.75,31.12,31.12,36900,8.9615905237395,9.0327142580549,8.85348244758011,8.85348244758011,129703.538330713,0.0,1.0
1972-05-08,31.25,31.38,30.88,31.38,50800,8.89046678942411,8.92745113126811,8.78520366263733,8.92745113126811,178562.052769654,0.0,1.0
1972-05-09,30.5,31.12,30.38,31.12,58600,8.67709558647793,8.85348244758011,8.64295619400654,8.85348244758011,205979.060872081,0.0,1.0
1972-05-10,30.5,30.88,30.25,30.5,117600,8.67709558647793,8.78520366263733,8.60597185216254,8.67709558647793,413364.12215967,0.0,1.0
1972-05-11,30.0,30.38,29.75,30.38,46600,8.53484811784715,8.64295619400654,8.46372438353175,8.64295619400654,163799.048406808,0.0,1.0
1972-05-12,30.25,30.25,29.75,30.0,46500,8.60597185216254,8.60597185216254,8.46372438353175,8.53484811784715,163447.548302931,0.0,1.0
1972-05-15,30.12,30.5,30.12,30.25,25500,8.56898751031853,8.67709558647793,8.56898751031853,8.60597185216254,89632.5264887041,0.0,1.0
1972-05-16,29.75,30.25,29.75,30.12,44800,8.46372438353175,8.60597185216254,8.46372438353175,8.56898751031853,157472.046537017,0.0,1.0
1972-05-17,29.88,30.12,29.75,29.75,29400,8.50070872537576,8.56898751031853,8.46372438353175,8.46372438353175,103341.030539918,0.0,1.0
1972-05-18,29.75,30.0,29.62,29.88,73900,8.46372438353175,8.53484811784715,8.42674004168775,8.50070872537576,259758.576765303,0.0,1.0
1972-05-19,29.75,29.88,29.5,29.75,73100,8.46372438353175,8.50070872537576,8.39260064921636,8.46372438353175,256946.575934285,0.0,1.0
1972-05-22,29.75,29.88,29.38,29.75,37300,8.46372438353175,8.50070872537576,8.35846125674497,8.46372438353175,131109.538746222,0.0,1.0
1972-05-23,29.75,29.88,29.5,29.75,62000,8.46372438353175,8.50070872537576,8.39260064921636,8.46372438353175,217930.064403908,0.0,1.0
1972-05-24,29.5,29.62,29.38,29.62,112100,8.39260064921636,8.42674004168775,8.35846125674497,8.42674004168775,394031.61644642,0.0,1.0
1972-05-25,29.62,29.62,29.12,29.5,90000,8.42674004168775,8.42674004168775,8.28449257305696,8.39260064921636,316350.093489544,0.0,1.0
1972-05-26,30.0,30.0,29.62,29.62,98800,8.53484811784715,8.53484811784715,8.42674004168775,8.42674004168775,347282.102630743,0.0,1.0
1972-05-30,30.5,31.38,30.12,30.12,92800,8.67709558647793,8.92745113126811,8.56898751031853,8.56898751031853,326192.096398107,0.0,1.0
1972-05-31,30.25,30.5,29.88,30.5,35300,8.60597185216254,8.67709558647793,8.50070872537576,8.67709558647793,124079.536668677,0.0,1.0
1972-06-01,30.12,30.38,30.0,30.25,39500,8.56898751031853,8.64295619400654,8.53484811784715,8.60597185216254,138842.541031522,0.0,1.0
1972-06-02,29.75,30.0,29.62,30.0,65500,8.46372438353175,8.53484811784715,8.42674004168775,8.53484811784715,230232.568039612,0.0,1.0
1972-06-05,29.88,30.12,29.5,29.75,64800,8.50070872537576,8.56898751031853,8.39260064921636,8.46372438353175,227772.067312471,0.0,1.0
1972-06-06,29.5,30.0,29.38,29.88,25700,8.39260064921636,8.53484811784715,8.35846125674497,8.50070872537576,90335.5266964586,0.0,1.0
1972-06-07,29.0,29.25,28.75,29.25,57100,8.25035318058557,8.32147691490097,8.17922944627018,8.32147691490097,200706.559313922,0.0,1.0
1972-06-08,28.25,29.0,28.25,29.0,28700,8.0369819776394,8.25035318058557,8.0369819776394,8.25035318058557,100880.529812777,0.0,1.0
1972-06-09,28.0,28.12,27.88,28.12,63800,7.965858243324,7.99999763579539,7.93171885085261,7.99999763579539,224257.066273699,0.0,1.0
1972-06-12,28.0,28.5,28.0,28.0,39400,7.965858243324,8.10810571195479,7.965858243324,7.965858243324,138491.040927645,0.0,1.0
1972-06-13,28.0,28.12,27.62,28.0,60100,7.965858243324,7.99999763579539,7.85775016716461,7.965858243324,211251.56243024,0.0,1.0
1972-06-14,29.0,29.0,27.75,28.0,140000,8.25035318058557,8.25035318058557,7.89473450900861,7.965858243324,492100.145428179,0.0,1.0
1972-06-15,28.75,29.62,28.62,29.0,78400,8.17922944627018,8.42674004168775,8.14224510442618,8.25035318058557,275576.08143978,0.0,1.0
1972-06-16,28.12,28.75,28.0,28.75,63600,7.99999763579539,8.17922944627018,7.965858243324,8.17922944627018,223554.066065944,0.0,1.0
1972-06-19,28.0,28.38,28.0,28.12,19700,7.965858243324,8.0739663194834,7.965858243324,7.99999763579539,69245.5204638224,0.0,1.0
1972-06-20,28.0,28.0,27.5,28.0,46100,7.965858243324,7.965858243324,7.82361077469322,7.965858243324,162041.547887422,0.0,1.0
1972-06-21,28.5,28.5,28.12,28.12,43500,8.10810571195479,8.10810571195479,7.99999763579539,7.99999763579539,152902.545186613,0.0,1.0
1972-06-22,29.25,29.25,28.25,28.5,48700,8.32147691490097,8.32147691490097,8.0369819776394,8.10810571195479,171180.550588231,0.0,1.0
1972-06-23,28.62,29.75,28.5,29.25,118000,8.14224510442618,8.46372438353175,8.10810571195479,8.32147691490097,414770.122575179,0.0,1.0
1972-06-26,28.38,28.5,28.12,28.5,13900,8.0739663194834,8.10810571195479,7.99999763579539,8.10810571195479,48858.5144389406,0.0,1.0
1972-06-27,27.75,28.62,27.62,28.38,40900,7.89473450900861,8.14224510442618,7.85775016716461,8.0739663194834,143763.542485804,0.0,1.0
1972-06-28,27.88,28.0,27.62,27.75,21900,7.93171885085261,7.965858243324,7.85775016716461,7.89473450900861,76978.5227491223,0.0,1.0
1972-06-29,27.88,28.12,27.75,27.88,33600,7.93171885085261,7.99999763579539,7.89473450900861,7.93171885085261,118104.034902763,0.0,1.0
1972-06-30,28.0,28.25,27.75,27.88,33600,7.965858243324,8.0369819776394,7.89473450900861,7.93171885085261,118104.034902763,0.0,1.0
1972-07-03,27.88,28.25,27.75,28.0,32200,7.93171885085261,8.0369819776394,7.89473450900861,7.965858243324,113183.033448481,0.0,1.0
1972-07-05,28.0,28.0,27.62,27.88,45200,7.965858243324,7.965858243324,7.85775016716461,7.93171885085261,158878.046952526,0.0,1.0
1972-07-06,28.12,28.75,27.88,28.0,48300,7.99999763579539,8.17922944627018,7.93171885085261,7.965858243324,169774.550172722,0.0,1.0
1972-07-07,28.38,28.5,28.0,28.12,33700,8.0739663194834,8.10810571195479,7.965858243324,7.99999763579539,118455.53500664,0.0,1.0
1972-07-10,28.0,28.5,28.0,28.38,26600,7.965858243324,8.10810571195479,7.965858243324,8.0739663194834,93499.027631354,0.0,1.0
1972-07-11,27.75,28.12,27.75,28.0,28300,7.89473450900861,7.99999763579539,7.89473450900861,7.965858243324,99474.5293972676,0.0,1.0
1972-07-12,27.75,28.0,27.75,27.75,21400,7.89473450900861,7.965858243324,7.89473450900861,7.89473450900861,75221.0222297359,0.0,1.0
1972-07-13,27.5,27.62,27.25,27.62,20700,7.82361077469322,7.85775016716461,7.75248704037782,7.85775016716461,72760.521502595,0.0,1.0
1972-07-14,27.5,27.62,27.25,27.5,23200,7.82361077469322,7.85775016716461,7.75248704037782,7.82361077469322,81548.0240995268,0.0,1.0
1972-07-17,27.25,27.88,26.62,27.5,36800,7.75248704037782,7.93171885085261,7.57325522990303,7.82361077469322,129352.038226836,0.0,1.0
1972-07-18,27.0,27.38,26.5,27.25,54200,7.68136330606243,7.78947138222183,7.53911583743164,7.75248704037782,190513.056301481,0.0,1.0
1972-07-19,27.5,27.5,26.88,27.0,64800,7.82361077469322,7.82361077469322,7.64722391359104,7.68136330606243,227772.067312471,0.0,1.0
1972-07-20,27.75,27.88,27.25,27.5,62300,7.89473450900861,7.93171885085261,7.75248704037782,7.82361077469322,218984.56471554,0.0,1.0
1972-07-21,28.0,28.0,27.62,27.75,37100,7.965858243324,7.965858243324,7.85775016716461,7.89473450900861,130406.538538467,0.0,1.0
1972-07-24,28.88,28.88,27.88,28.0,30400,8.21621378811419,8.21621378811419,7.93171885085261,7.965858243324,106856.03157869,0.0,1.0
1972-07-25,29.25,29.62,28.88,28.88,58800,8.32147691490097,8.42674004168775,8.21621378811419,8.21621378811419,206682.061079835,0.0,1.0
1972-07-26,29.0,29.62,29.0,29.25,32000,8.25035318058557,8.42674004168775,8.25035318058557,8.32147691490097,112480.033240727,0.0,1.0
1972-07-27,29.12,29.38,29.0,29.0,21300,8.28449257305696,8.35846125674497,8.25035318058557,8.25035318058557,74869.5221258587,0.0,1.0
1972-07-28,29.88,29.88,29.38,29.38,13400,8.50070872537576,8.50070872537576,8.35846125674497,8.35846125674497,47101.0139195543,0.0,1.0
1972-07-31,29.5,29.75,29.12,29.75,55100,8.39260064921636,8.46372438353175,8.28449257305696,8.46372438353175,193676.557236376,0.0,1.0
1972-08-01,29.38,29.75,29.25,29.5,18300,8.35846125674497,8.46372438353175,8.32147691490097,8.39260064921636,64324.5190095405,0.0,1.0
1972-08-02,29.38,29.75,29.12,29.38,49700,8.35846125674497,8.46372438353175,8.28449257305696,8.35846125674497,174695.551627004,0.0,1.0
1972-08-03,29.5,29.62,29.25,29.38,24500,8.39260064921636,8.42674004168775,8.32147691490097,8.35846125674497,86117.5254499313,0.0,1.0
1972-08-04,29.5,29.62,29.25,29.5,48500,8.39260064921636,8.42674004168775,8.32147691490097,8.39260064921636,170477.550380476,0.0,1.0
1972-08-07,29.75,30.12,29.12,29.5,53300,8.46372438353175,8.56898751031853,8.28449257305696,8.39260064921636,187349.555366585,0.0,1.0
1972-08-08,29.38,29.75,29.12,29.75,28700,8.35846125674497,8.46372438353175,8.28449257305696,8.46372438353175,100880.529812777,0.0,1.0
1972-08-09,29.88,29.88,29.38,29.38,26500,8.50070872537576,8.50070872537576,8.35846125674497,8.35846125674497,93147.5275274767,0.0,1.0
1972-08-10,29.75,30.0,29.75,29.88,25000,8.46372438353175,8.53484811784715,8.46372438353175,8.50070872537576,87875.0259693177,0.0,1.0
1972-08-11,30.12,30.12,29.75,29.75,72600,8.56898751031853,8.56898751031853,8.46372438353175,8.46372438353175,255189.075414899,0.0,1.0
1972-08-14,30.25,30.25,29.62,30.12,53100,8.60597185216254,8.60597185216254,8.42674004168775,8.56898751031853,186646.555158831,0.0,1.0
1972-08-15,29.75,30.25,29.5,30.25,27900,8.46372438353175,8.60597185216254,8.39260064921636,8.60597185216254,98068.5289817586,0.0,1.0
1972-08-16,30.0,30.25,29.75,29.75,33800,8.53484811784715,8.60597185216254,8.46372438353175,8.46372438353175,118807.035110517,0.0,1.0
1972-08-17,30.25,30.38,29.88,30.0,25800,8.60597185216254,8.64295619400654,8.50070872537576,8.53484811784715,90687.0268003358,0.0,1.0
1972-08-18,30.25,30.38,30.12,30.25,30400,8.60597185216254,8.64295619400654,8.56898751031853,8.60597185216254,106856.03157869,0.0,1.0
1972-08-21,30.0,30.38,30.0,30.25,17500,8.53484811784715,8.64295619400654,8.53484811784715,8.60597185216254,61512.5181785224,0.0,1.0
1972-08-22,30.12,30.25,30.0,30.0,59300,8.56898751031853,8.60597185216254,8.53484811784715,8.53484811784715,208439.561599222,0.0,1.0
1972-08-23,30.0,30.38,29.88,30.12,27800,8.53484811784715,8.64295619400654,8.50070872537576,8.56898751031853,97717.0288778812,0.0,1.0
1972-08-24,30.0,30.38,29.88,30.0,81700,8.53484811784715,8.64295619400654,8.50070872537576,8.53484811784715,287175.58486773,0.0,1.0
1972-08-25,29.75,29.88,29.5,29.88,21500,8.46372438353175,8.50070872537576,8.39260064921636,8.50070872537576,75572.5223336132,0.0,1.0
1972-08-28,29.75,29.88,29.5,29.75,33800,8.46372438353175,8.50070872537576,8.39260064921636,8.46372438353175,118807.035110518,0.0,1.0
1972-08-29,29.5,30.0,29.38,29.75,26800,8.39260064921636,8.53484811784715,8.35846125674497,8.46372438353175,94202.0278391085,0.0,1.0
1972-08-30,29.62,30.0,29.5,29.5,23900,8.42674004168775,8.53484811784715,8.39260064921636,8.39260064921636,84008.5248266677,0.0,1.0
1972-08-31,29.62,29.88,29.5,29.62,18800,8.42674004168775,8.50070872537576,8.39260064921636,8.42674004168775,66082.0195289269,0.0,1.0
1972-09-01,30.0,30.0,29.75,29.75,22500,8.53484811784715,8.53484811784715,8.46372438353175,8.46372438353175,79087.5233723859,0.0,1.0
1972-09-05,30.0,30.25,30.0,30.0,34600,8.53484811784715,8.60597185216254,8.53484811784715,8.53484811784715,121619.035941536,0.0,1.0
1972-09-06,29.38,30.0,29.25,30.0,32700,8.35846125674497,8.53484811784715,8.32147691490097,8.53484811784715,114940.533967868,0.0,1.0
1972-09-07,29.62,29.75,29.38,29.38,15100,8.42674004168775,8.46372438353175,8.35846125674497,8.35846125674497,53076.5156854679,0.0,1.0
1972-09-08,29.75,29.88,29.5,29.62,22500,8.46372438353175,8.50070872537576,8.39260064921636,8.42674004168775,79087.5233723859,0.0,1.0
1972-09-11,29.88,29.88,29.5,29.75,16600,8.50070872537576,8.50070872537576,8.39260064921636,8.46372438353175,58349.0172436269,0.0,1.0
1972-09-12,29.62,29.88,29.25,29.88,13900,8.42674004168775,8.50070872537576,8.32147691490097,8.50070872537576,48858.5144389406,0.0,1.0
1972-09-13,29.75,30.0,29.5,29.62,36000,8.46372438353175,8.53484811784715,8.39260064921636,8.42674004168775,126540.037395818,0.0,1.0
1972-09-14,29.75,29.88,29.62,29.75,40800,8.46372438353175,8.50070872537576,8.42674004168775,8.46372438353175,143412.042381926,0.0,1.0
1972-09-15,29.75,30.0,29.62,29.75,51000,8.46372438353175,8.53484811784715,8.42674004168775,8.46372438353175,179265.052977408,0.0,1.0
1972-09-18,29.5,29.75,29.5,29.75,9900,8.39260064921636,8.46372438353175,8.39260064921636,8.46372438353175,34798.5102838498,0.0,1.0
1972-09-19,29.0,29.75,29.0,29.5,45900,8.25035318058557,8.46372438353175,8.25035318058557,8.39260064921636,161338.547679667,0.0,1.0
1972-09-20,28.5,29.12,28.5,29.0,29800,8.10810571195479,8.28449257305696,8.10810571195479,8.25035318058557,104747.030955427,0.0,1.0
1972-09-21,28.62,28.75,28.38,28.5,23400,8.14224510442618,8.17922944627018,8.0739663194834,8.10810571195479,82251.0243072813,0.0,1.0
1972-09-22,28.75,29.25,28.62,28.62,29000,8.17922944627018,8.32147691490097,8.14224510442618,8.14224510442618,101935.030124409,0.0,1.0
1972-09-25,28.25,28.75,28.25,28.75,19500,8.0369819776394,8.17922944627018,8.0369819776394,8.17922944627018,68542.5202560678,0.0,1.0
1972-09-26,29.12,29.12,28.25,28.25,35700,8.28449257305696,8.28449257305696,8.0369819776394,8.0369819776394,125485.537084186,0.0,1.0
1972-09-27,29.5,29.5,29.0,29.12,84600,8.39260064921636,8.39260064921636,8.25035318058557,8.28449257305696,297369.087880171,0.0,1.0
1972-09-28,29.5,29.5,29.25,29.5,57700,8.39260064921636,8.39260064921636,8.32147691490097,8.39260064921636,202815.559937185,0.0,1.0
1972-09-29,29.25,29.62,29.25,29.5,24800,8.32147691490097,8.42674004168775,8.32147691490097,8.39260064921636,87172.0257615631,0.0,1.0
1972-10-02,29.12,29.38,29.0,29.25,18000,8.28449257305696,8.35846125674497,8.25035318058557,8.32147691490097,63270.0186979087,0.0,1.0
1972-10-03,29.25,29.25,28.75,29.12,16700,8.32147691490097,8.32147691490097,8.17922944627018,8.28449257305696,58700.5173475042,0.0,1.0
1972-10-04,28.75,29.12,28.38,29.12,41500,8.17922944627018,8.28449257305696,8.0739663194834,8.28449257305696,145872.543109067,0.0,1.0
1972-10-05,28.5,28.88,28.5,28.75,21200,8.10810571195479,8.21621378811419,8.10810571195479,8.17922944627018,74518.0220219814,0.0,1.0
1972-10-06,28.38,28.62,28.12,28.5,39200,8.0739663194834,8.14224510442618,7.99999763579539,8.10810571195479,137788.04071989,0.0,1.0
1972-10-09,28.62,28.62,28.12,28.38,21700,8.14224510442618,8.14224510442618,7.99999763579539,8.0739663194834,76275.5225413677,0.0,1.0
1972-10-10,28.5,28.75,28.38,28.62,23800,8.10810571195479,8.17922944627018,8.0739663194834,8.14224510442618,83657.0247227904,0.0,1.0
1972-10-11,28.25,28.5,28.12,28.5,39200,8.0369819776394,8.10810571195479,7.99999763579539,8.10810571195479,137788.04071989,0.0,1.0
1972-10-12,27.5,28.0,27.5,28.0,20600,7.82361077469322,7.965858243324,7.82361077469322,7.965858243324,72409.0213987177,0.0,1.0
1972-10-13,27.75,27.75,27.0,27.5,57000,7.89473450900861,7.89473450900861,7.68136330606243,7.82361077469322,200355.059210044,0.0,1.0
1972-10-16,27.5,27.88,27.25,27.75,27100,7.82361077469322,7.93171885085261,7.75248704037782,7.89473450900861,95256.5281507403,0.0,1.0
1972-10-17,27.62,27.75,27.25,27.5,26800,7.85775016716461,7.89473450900861,7.75248704037782,7.82361077469322,94202.0278391085,0.0,1.0
1972-10-18,27.62,27.88,27.5,27.62,34800,7.85775016716461,7.93171885085261,7.82361077469322,7.85775016716461,122322.03614929,0.0,1.0
1972-10-19,27.62,27.88,27.5,27.62,18800,7.85775016716461,7.93171885085261,7.82361077469322,7.85775016716461,66082.0195289268,0.0,1.0
1972-10-20,27.62,27.88,27.5,27.62,38000,7.85775016716461,7.93171885085261,7.82361077469322,7.85775016716461,133570.039473363,0.0,1.0
1972-10-23,27.75,27.88,27.38,27.62,25300,7.89473450900861,7.93171885085261,7.78947138222183,7.85775016716461,88929.5262809495,0.0,1.0
1972-10-24,27.5,27.75,27.0,27.75,28500,7.82361077469322,7.89473450900861,7.68136330606243,7.89473450900861,100177.529605022,0.0,1.0
1972-10-25,27.0,27.38,26.75,27.38,45900,7.68136330606243,7.78947138222183,7.61023957174704,7.78947138222183,161338.547679667,0.0,1.0
1972-10-26,27.0,27.38,26.88,27.0,45400,7.68136330606243,7.78947138222183,7.64722391359104,7.68136330606243,159581.047160281,0.0,1.0
1972-10-27,27.0,27.12,26.75,27.0,21600,7.68136330606243,7.71550269853382,7.61023957174704,7.68136330606243,75924.0224374905,0.0,1.0
1972-10-30,27.0,27.38,26.75,27.0,35400,7.68136330606243,7.78947138222183,7.61023957174704,7.68136330606243,124431.036772554,0.0,1.0
1972-10-31,27.12,27.12,26.88,27.0,55700,7.71550269853382,7.71550269853382,7.64722391359104,7.68136330606243,195785.55785964,0.0,1.0
1972-11-01,27.25,27.5,27.0,27.12,71400,7.75248704037782,7.82361077469322,7.68136330606243,7.71550269853382,250971.074168371,0.0,1.0
1972-11-02,27.5,27.5,27.0,27.25,38900,7.82361077469322,7.82361077469322,7.68136330606243,7.75248704037782,136733.540408258,0.0,1.0
1972-11-03,29.38,29.38,27.25,27.5,101200,8.35846125674497,8.35846125674497,7.75248704037782,7.82361077469322,355718.105123798,0.0,1.0
1972-11-06,29.62,29.88,29.25,29.38,61300,8.42674004168775,8.50070872537576,8.32147691490097,8.35846125674497,215469.563676767,0.0,1.0
1972-11-08,29.38,30.0,29.25,29.62,49100,8.35846125674497,8.53484811784715,8.32147691490097,8.42674004168775,172586.55100374,0.0,1.0
1972-11-09,29.75,29.75,29.12,29.38,30700,8.46372438353175,8.46372438353175,8.28449257305696,8.35846125674497,107910.531890322,0.0,1.0
1972-11-10,30.88,31.38,29.62,29.75,137800,8.78520366263733,8.92745113126811,8.42674004168775,8.46372438353175,484367.143142879,0.0,1.0
1972-11-13,31.25,31.25,30.75,30.88,50200,8.89046678942411,8.89046678942411,8.74821932079332,8.78520366263733,176453.05214639,0.0,1.0
1972-11-14,31.0,31.25,30.62,31.25,61700,8.81934305510872,8.89046678942411,8.71123497894932,8.89046678942411,216875.564092276,0.0,1.0
1972-11-15,30.25,31.38,30.25,31.0,72000,8.60597185216254,8.92745113126811,8.60597185216254,8.81934305510872,253080.074791635,0.0,1.0
1972-11-16,30.62,30.75,29.88,30.25,71200,8.71123497894932,8.74821932079332,8.50070872537576,8.60597185216254,250268.073960617,0.0,1.0
1972-11-17,31.0,31.12,30.75,30.75,97500,8.81934305510872,8.85348244758011,8.74821932079332,8.74821932079332,342712.601280339,0.0,1.0
1972-11-20,31.12,31.25,31.0,31.0,142800,8.85348244758011,8.89046678942411,8.81934305510872,8.81934305510872,501942.148336742,0.0,1.0
1972-11-21,31.88,31.88,31.12,31.12,58500,9.0696985998989,9.0696985998989,8.85348244758011,8.85348244758011,205627.560768203,0.0,1.0
1972-11-22,32.12,32.62,31.88,31.88,102000,9.13797738484168,9.28022485347246,9.0696985998989,9.0696985998989,358530.105954816,0.0,1.0
1972-11-24,32.0,32.0,31.62,32.0,118800,9.10383799237029,9.10383799237029,8.99572991621089,9.10383799237029,417582.123406198,0.0,1.0
1972-11-27,32.0,32.25,31.75,32.0,53200,9.10383799237029,9.17496172668568,9.0327142580549,9.10383799237029,186998.055262708,0.0,1.0
1972-11-28,31.88,32.5,31.75,32.0,34000,9.0696985998989,9.24608546100107,9.0327142580549,9.10383799237029,119510.035318272,0.0,1.0
1972-11-29,32.0,32.12,31.75,31.88,34500,9.10383799237029,9.13797738484168,9.0327142580549,9.0696985998989,121267.535837658,0.0,1.0
1972-11-30,32.0,32.12,31.62,32.0,44900,9.10383799237029,9.13797738484168,8.99572991621089,9.10383799237029,157823.546640895,0.0,1.0
1972-12-01,32.38,32.38,32.0,32.0,49200,9.21194606852969,9.21194606852969,9.10383799237029,9.10383799237029,172938.051107617,0.0,1.0
1972-12-04,32.12,32.38,32.12,32.38,60600,9.13797738484168,9.21194606852969,9.13797738484168,9.21194606852969,213009.062949626,0.0,1.0
1972-12-05,32.38,32.38,32.0,32.12,51100,9.21194606852969,9.21194606852969,9.10383799237029,9.13797738484168,179616.553081285,0.0,1.0
1972-12-06,32.0,32.25,31.5,32.25,55600,9.10383799237029,9.17496172668568,8.9615905237395,9.17496172668568,195434.057755762,0.0,1.0
1972-12-07,32.0,32.25,31.88,32.0,56900,9.10383799237029,9.17496172668568,9.0696985998989,9.10383799237029,200003.559106167,0.0,1.0
1972-12-08,32.62,32.75,31.88,32.0,51600,9.28022485347246,9.31720919531647,9.0696985998989,9.10383799237029,181374.053600672,0.0,1.0
1972-12-11,32.12,32.75,32.12,32.62,32900,9.13797738484168,9.31720919531647,9.13797738484168,9.28022485347246,115643.534175622,0.0,1.0
1972-12-12,32.12,32.5,32.12,32.12,54600,9.13797738484168,9.24608546100107,9.13797738484168,9.13797738484168,191919.05671699,0.0,1.0
1972-12-13,31.75,32.25,31.75,32.12,48500,9.0327142580549,9.17496172668568,9.0327142580549,9.13797738484168,170477.550380476,0.0,1.0
1972-12-14,31.75,32.0,31.25,31.75,38300,9.0327142580549,9.10383799237029,8.89046678942411,9.0327142580549,134624.539784995,0.0,1.0
1972-12-15,31.88,32.0,31.5,31.75,33600,9.0696985998989,9.10383799237029,8.9615905237395,9.0327142580549,118104.034902763,0.0,1.0
1972-12-18,30.75,31.62,30.75,31.62,50000,8.74821932079332,8.99572991621089,8.74821932079332,8.99572991621089,175750.051938635,0.0,1.0
1972-12-19,30.38,30.5,29.88,30.5,41400,8.64295619400654,8.67709558647793,8.50070872537576,8.67709558647793,145521.04300519,0.0,1.0
1972-12-20,30.38,31.0,30.38,30.38,81800,8.64295619400654,8.81934305510872,8.64295619400654,8.64295619400654,287527.084971607,0.0,1.0
1972-12-21,30.38,30.62,30.25,30.38,47900,8.64295619400654,8.71123497894932,8.60597185216254,8.64295619400654,168368.549757213,0.0,1.0
1972-12-22,31.25,31.25,30.38,30.38,35000,8.89046678942411,8.89046678942411,8.64295619400654,8.64295619400654,123025.036357045,0.0,1.0
1972-12-26,31.25,31.38,31.0,31.25,17200,8.89046678942411,8.92745113126811,8.81934305510872,8.89046678942411,60458.0178668906,0.0,1.0
1972-12-27,31.38,31.75,31.25,31.25,41400,8.92745113126811,9.0327142580549,8.89046678942411,8.89046678942411,145521.04300519,0.0,1.0
1972-12-29,31.5,31.75,31.25,31.38,82700,8.9615905237395,9.0327142580549,8.89046678942411,8.92745113126811,290690.585906503,0.0,1.0
1973-01-02,31.12,31.88,31.0,31.5,136000,8.85348244758011,9.0696985998989,8.81934305510872,8.9615905237395,478040.141273088,0.0,1.0
1973-01-03,31.12,31.38,30.88,31.12,25700,8.85348244758011,8.92745113126811,8.78520366263733,8.85348244758011,90335.5266964585,0.0,1.0
1973-01-04,30.75,30.88,30.0,30.88,111000,8.74821932079332,8.78520366263733,8.53484811784715,8.78520366263733,390165.115303771,0.0,1.0
1973-01-05,30.25,30.62,30.25,30.62,46300,8.60597185216254,8.71123497894932,8.60597185216254,8.71123497894932,162744.548095176,0.0,1.0
1973-01-08,30.25,30.5,30.12,30.25,21700,8.60597185216254,8.67709558647793,8.56898751031853,8.60597185216254,76275.5225413677,0.0,1.0
1973-01-09,30.25,30.38,29.75,30.25,36300,8.60597185216254,8.64295619400654,8.46372438353175,8.60597185216254,127594.537707449,0.0,1.0
1973-01-10,30.5,30.75,30.12,30.25,57700,8.67709558647793,8.74821932079332,8.56898751031853,8.60597185216254,202815.559937185,0.0,1.0
1973-01-11,30.75,31.38,30.25,30.5,69000,8.74821932079332,8.92745113126811,8.60597185216254,8.67709558647793,242535.071675317,0.0,1.0
1973-01-12,30.75,31.0,30.62,30.75,48000,8.74821932079332,8.81934305510872,8.71123497894932,8.74821932079332,168720.04986109,0.0,1.0
1973-01-15,31.25,31.38,31.0,31.0,43500,8.89046678942411,8.92745113126811,8.81934305510872,8.81934305510872,152902.545186613,0.0,1.0
1973-01-16,31.0,31.38,30.75,31.25,32700,8.81934305510872,8.92745113126811,8.74821932079332,8.89046678942411,114940.533967867,0.0,1.0
1973-01-17,30.75,31.12,30.5,31.0,32300,8.74821932079332,8.85348244758011,8.67709558647793,8.81934305510872,113534.533552358,0.0,1.0
1973-01-18,30.25,30.88,30.12,30.75,24400,8.60597185216254,8.78520366263733,8.56898751031853,8.74821932079332,85766.025346054,0.0,1.0
1973-01-19,30.25,30.25,29.62,30.25,28700,8.60597185216254,8.60597185216254,8.42674004168775,8.60597185216254,100880.529812777,0.0,1.0
1973-01-22,29.38,30.38,29.38,30.25,35800,8.35846125674497,8.64295619400654,8.35846125674497,8.60597185216254,125837.037188063,0.0,1.0
1973-01-23,29.0,29.5,28.88,29.38,32200,8.25035318058557,8.39260064921636,8.21621378811419,8.35846125674497,113183.033448481,0.0,1.0
1973-01-24,28.5,29.38,28.38,29.0,26800,8.10810571195479,8.35846125674497,8.0739663194834,8.25035318058557,94202.0278391085,0.0,1.0
1973-01-26,28.75,29.12,28.5,28.5,39300,8.17922944627018,8.28449257305696,8.10810571195479,8.10810571195479,138139.540823767,0.0,1.0
1973-01-29,28.88,29.0,28.62,28.75,21900,8.21621378811419,8.25035318058557,8.14224510442618,8.17922944627018,76978.5227491222,0.0,1.0
1973-01-30,28.88,29.38,28.75,28.88,13800,8.21621378811419,8.35846125674497,8.17922944627018,8.21621378811419,48507.0143350633,0.0,1.0
1973-01-31,28.62,28.88,28.5,28.88,31000,8.14224510442618,8.21621378811419,8.10810571195479,8.21621378811419,108965.032201954,0.0,1.0
1973-02-01,28.38,28.75,28.25,28.62,45600,8.0739663194834,8.17922944627018,8.0369819776394,8.14224510442618,160284.047368035,0.0,1.0
1973-02-02,27.75,28.25,27.62,28.25,28200,7.89473450900861,8.0369819776394,7.85775016716461,8.0369819776394,99123.0292933903,0.0,1.0
1973-02-05,27.38,27.62,27.12,27.62,28300,7.78947138222183,7.85775016716461,7.71550269853382,7.85775016716461,99474.5293972676,0.0,1.0
1973-02-06,27.38,27.5,27.12,27.38,41700,7.78947138222183,7.82361077469322,7.71550269853382,7.78947138222183,146575.543316822,0.0,1.0
1973-02-07,26.75,27.88,26.5,27.38,72000,7.61023957174704,7.93171885085261,7.53911583743164,7.78947138222183,253080.074791635,0.0,1.0
1973-02-08,26.25,26.25,25.62,26.25,84400,7.46799210311625,7.46799210311625,7.28876029264146,7.46799210311625,296666.087672417,0.0,1.0
1973-02-09,27.0,27.0,26.5,26.5,70600,7.68136330606243,7.68136330606243,7.53911583743164,7.53911583743164,248159.073337353,0.0,1.0
1973-02-12,27.25,27.62,27.0,27.0,58100,7.75248704037782,7.85775016716461,7.68136330606243,7.68136330606243,204221.560352694,0.0,1.0
1973-02-13,27.75,28.88,27.25,27.25,113600,7.89473450900861,8.21621378811419,7.75248704037782,7.75248704037782,399304.118004579,0.0,1.0
1973-02-14,27.5,28.0,27.38,27.75,76400,7.82361077469322,7.965858243324,7.78947138222183,7.89473450900861,268546.079362235,0.0,1.0
1973-02-15,27.25,27.5,26.75,27.5,42700,7.75248704037782,7.82361077469322,7.61023957174704,7.82361077469322,150090.544355595,0.0,1.0
1973-02-16,27.12,27.38,26.5,27.25,22300,7.71550269853382,7.78947138222183,7.53911583743164,7.75248704037782,78384.5231646314,0.0,1.0
1973-02-20,26.75,27.12,26.75,27.12,60500,7.61023957174704,7.71550269853382,7.61023957174704,7.71550269853382,212657.562845749,0.0,1.0
1973-02-21,26.12,27.0,26.0,26.75,99300,7.43100776127225,7.68136330606243,7.39686836880086,7.61023957174704,349039.60315013,0.0,1.0
1973-02-22,26.38,26.5,25.88,26.12,48100,7.50497644496026,7.53911583743164,7.36272897632947,7.43100776127225,169071.549964967,0.0,1.0
1973-02-23,25.5,26.38,25.0,26.38,57200,7.25462090017007,7.50497644496026,7.11237343153929,7.50497644496026,201058.059417799,0.0,1.0
1973-02-26,25.12,25.62,25.12,25.5,33300,7.14651282401068,7.28876029264146,7.14651282401068,7.25462090017007,117049.534591131,0.0,1.0
1973-02-27,25.5,25.75,25.12,25.12,94600,7.25462090017007,7.32574463448547,7.14651282401068,7.14651282401068,332519.098267898,0.0,1.0
1973-02-28,26.25,26.25,25.25,25.5,79600,7.46799210311625,7.46799210311625,7.18349716585468,7.25462090017007,279794.082686308,0.0,1.0
1973-03-01,25.88,26.38,25.75,26.25,52800,7.36272897632947,7.50497644496026,7.32574463448547,7.46799210311625,185592.054847199,0.0,1.0
1973-03-02,26.38,26.38,25.75,25.88,168900,7.50497644496026,7.50497644496026,7.32574463448547,7.36272897632947,593683.67544871,0.0,1.0
1973-03-05,26.62,27.0,26.25,26.38,53600,7.57325522990303,7.68136330606243,7.46799210311625,7.50497644496026,188404.055678217,0.0,1.0
1973-03-06,26.88,27.0,26.62,26.62,44200,7.64722391359104,7.68136330606243,7.57325522990303,7.57325522990303,155363.045913754,0.0,1.0
1973-03-07,26.75,27.0,26.38,26.88,91500,7.61023957174704,7.68136330606243,7.50497644496026,7.64722391359104,321622.595047703,0.0,1.0
1973-03-08,27.12,27.12,26.75,26.75,46000,7.71550269853382,7.71550269853382,7.61023957174704,7.61023957174704,161690.047783545,0.0,1.0
1973-03-09,28.12,28.12,27.0,27.12,58200,7.99999763579539,7.99999763579539,7.68136330606243,7.71550269853382,204573.060456572,0.0,1.0
1973-03-12,28.0,28.75,27.88,28.12,31500,7.965858243324,8.17922944627018,7.93171885085261,7.99999763579539,110722.53272134,0.0,1.0
1973-03-13,28.75,28.75,28.0,28.0,19900,8.17922944627018,8.17922944627018,7.965858243324,7.965858243324,69948.5206715769,0.0,1.0
1973-03-14,29.12,29.38,28.62,28.75,26600,8.28449257305696,8.35846125674497,8.14224510442618,8.17922944627018,93499.027631354,0.0,1.0
1973-03-15,28.38,29.38,28.38,29.12,33700,8.0739663194834,8.35846125674497,8.0739663194834,8.28449257305696,118455.53500664,0.0,1.0
1973-03-16,28.25,28.75,28.12,28.38,18100,8.0369819776394,8.17922944627018,7.99999763579539,8.0739663194834,63621.518801786,0.0,1.0
1973-03-19,27.75,28.25,27.5,28.25,17200,7.89473450900861,8.0369819776394,7.82361077469322,8.0369819776394,60458.0178668906,0.0,1.0
1973-03-20,28.0,28.0,27.25,27.75,22900,7.965858243324,7.965858243324,7.75248704037782,7.89473450900861,80493.523787895,0.0,1.0
1973-03-21,27.0,28.25,27.0,28.0,68500,7.68136330606243,8.0369819776394,7.68136330606243,7.965858243324,240777.57115593,0.0,1.0
1973-03-22,26.0,26.5,25.62,26.5,33600,7.39686836880086,7.53911583743164,7.28876029264146,7.53911583743164,118104.034902763,0.0,1.0
1973-03-23,26.38,26.38,25.5,26.0,109900,7.50497644496026,7.50497644496026,7.25462090017007,7.39686836880086,386298.61416112,0.0,1.0
1973-03-26,26.38,26.38,25.5,26.38,50000,7.50497644496026,7.50497644496026,7.25462090017007,7.50497644496026,175750.051938635,0.0,1.0
1973-03-27,26.88,26.88,26.25,26.38,19000,7.64722391359104,7.64722391359104,7.46799210311625,7.50497644496026,66785.0197366815,0.0,1.0
1973-03-28,26.75,27.12,26.25,26.88,21400,7.61023957174704,7.71550269853382,7.46799210311625,7.64722391359104,75221.0222297359,0.0,1.0
1973-03-29,26.75,26.88,26.0,26.75,34100,7.61023957174704,7.64722391359104,7.39686836880086,7.61023957174704,119861.535422149,0.0,1.0
1973-03-30,26.5,26.75,26.25,26.75,22000,7.53911583743164,7.61023957174704,7.46799210311625,7.61023957174704,77330.0228529996,0.0,1.0
1973-04-02,26.0,26.62,25.88,26.5,23800,7.39686836880086,7.57325522990303,7.36272897632947,7.53911583743164,83657.0247227904,0.0,1.0
1973-04-03,25.62,25.88,25.5,25.88,26200,7.28876029264146,7.36272897632947,7.25462090017007,7.36272897632947,92093.027215845,0.0,1.0
1973-04-04,25.75,25.88,25.38,25.62,27000,7.32574463448547,7.36272897632947,7.22048150769868,7.28876029264146,94905.028046863,0.0,1.0
1973-04-05,25.88,25.88,25.5,25.75,12400,7.36272897632947,7.36272897632947,7.25462090017007,7.32574463448547,43586.0128807816,0.0,1.0
1973-04-06,25.88,26.88,25.75,25.88,50600,7.36272897632947,7.64722391359104,7.32574463448547,7.36272897632947,177859.052561899,0.0,1.0
1973-04-09,26.88,26.88,26.0,26.0,21500,7.64722391359104,7.64722391359104,7.39686836880086,7.39686836880086,75572.5223336132,0.0,1.0
1973-04-10,27.25,27.62,26.75,26.88,33800,7.75248704037782,7.85775016716461,7.61023957174704,7.64722391359104,118807.035110518,0.0,1.0
1973-04-11,27.12,27.38,26.62,27.25,56000,7.71550269853382,7.78947138222183,7.57325522990303,7.75248704037782,196840.058171272,0.0,1.0
1973-04-12,27.5,27.88,27.12,27.12,29900,7.82361077469322,7.93171885085261,7.71550269853382,7.71550269853382,105098.531059304,0.0,1.0
1973-04-13,27.25,27.75,26.75,27.5,30800,7.75248704037782,7.89473450900861,7.61023957174704,7.82361077469322,108262.031994199,0.0,1.0
1973-04-16,26.75,26.75,26.12,26.75,29500,7.61023957174704,7.61023957174704,7.43100776127225,7.61023957174704,103692.530643795,0.0,1.0
1973-04-17,26.5,26.62,26.25,26.62,12200,7.53911583743164,7.57325522990303,7.46799210311625,7.57325522990303,42883.0126730271,0.0,1.0
1973-04-18,26.88,26.88,26.25,26.5,15100,7.64722391359104,7.64722391359104,7.46799210311625,7.53911583743164,53076.5156854679,0.0,1.0
1973-04-19,26.5,26.88,26.38,26.88,23600,7.53911583743164,7.64722391359104,7.50497644496026,7.64722391359104,82954.0245150359,0.0,1.0
1973-04-23,26.12,26.38,25.88,26.38,23700,7.43100776127225,7.50497644496026,7.36272897632947,7.50497644496026,83305.5246189131,0.0,1.0
1973-04-24,25.75,26.12,25.75,26.12,25000,7.32574463448547,7.43100776127225,7.32574463448547,7.43100776127225,87875.0259693176,0.0,1.0
1973-04-25,25.88,26.25,25.75,25.75,49500,7.36272897632947,7.46799210311625,7.32574463448547,7.32574463448547,173992.551419249,0.0,1.0
1973-04-26,26.0,26.25,25.62,25.88,95800,7.39686836880086,7.46799210311625,7.28876029264146,7.36272897632947,336737.099514425,0.0,1.0
1973-04-27,25.88,26.5,25.75,26.0,60600,7.36272897632947,7.53911583743164,7.32574463448547,7.39686836880086,213009.062949626,0.0,1.0
1973-04-30,25.62,25.75,25.38,25.75,39300,7.28876029264146,7.32574463448547,7.22048150769868,7.32574463448547,138139.540823767,0.0,1.0
1973-05-01,25.62,25.75,25.25,25.62,44300,7.28876029264146,7.32574463448547,7.18349716585468,7.28876029264146,155714.546017631,0.0,1.0
1973-05-02,25.75,26.12,25.38,25.62,46300,7.32574463448547,7.43100776127225,7.22048150769868,7.28876029264146,162744.548095176,0.0,1.0
1973-05-03,26.25,26.38,25.5,25.75,72300,7.46799210311625,7.50497644496026,7.25462090017007,7.32574463448547,254134.575103267,0.0,1.0
1973-05-04,26.88,27.38,26.38,26.38,46100,7.64722391359104,7.78947138222183,7.50497644496026,7.50497644496026,162041.547887422,0.0,1.0
1973-05-07,26.88,27.0,26.62,26.88,34800,7.64722391359104,7.68136330606243,7.57325522990303,7.64722391359104,122322.03614929,0.0,1.0
1973-05-08,27.75,27.75,27.0,27.0,23000,7.89473450900861,7.89473450900861,7.68136330606243,7.68136330606243,80845.0238917723,0.0,1.0
1973-05-09,27.62,27.88,27.5,27.75,38000,7.85775016716461,7.93171885085261,7.82361077469322,7.89473450900861,133570.039473363,0.0,1.0
1973-05-10,27.62,27.62,27.25,27.62,29500,7.85775016716461,7.85775016716461,7.75248704037782,7.85775016716461,103692.530643795,0.0,1.0
1973-05-11,27.5,27.75,27.5,27.62,20100,7.82361077469322,7.89473450900861,7.82361077469322,7.85775016716461,70651.5208793314,0.0,1.0
1973-05-14,27.25,27.75,27.25,27.5,18000,7.75248704037782,7.89473450900861,7.75248704037782,7.82361077469322,63270.0186979088,0.0,1.0
1973-05-15,27.0,27.0,26.25,27.0,57400,7.68136330606243,7.68136330606243,7.46799210311625,7.68136330606243,201761.059625553,0.0,1.0
1973-05-16,26.5,27.12,26.25,27.0,60200,7.53911583743164,7.71550269853382,7.46799210311625,7.68136330606243,211603.062534117,0.0,1.0
1973-05-17,26.12,26.75,26.12,26.5,27600,7.43100776127225,7.61023957174704,7.43100776127225,7.53911583743164,97014.0286701267,0.0,1.0
1973-05-18,25.5,25.75,25.25,25.75,29800,7.25462090017007,7.32574463448547,7.18349716585468,7.32574463448547,104747.030955427,0.0,1.0
1973-05-21,25.12,25.5,25.0,25.5,25700,7.14651282401068,7.25462090017007,7.11237343153929,7.25462090017007,90335.5266964585,0.0,1.0
1973-05-22,25.5,25.62,25.25,25.25,58100,7.25462090017007,7.28876029264146,7.18349716585468,7.18349716585468,204221.560352694,0.0,1.0
1973-05-23,25.25,25.62,25.25,25.5,18800,7.18349716585468,7.28876029264146,7.18349716585468,7.25462090017007,66082.0195289269,0.0,1.0
1973-05-24,26.5,26.5,25.12,25.25,24700,7.53911583743164,7.53911583743164,7.14651282401068,7.18349716585468,86820.5256576859,0.0,1.0
1973-05-25,26.5,26.75,26.12,26.5,26400,7.53911583743164,7.61023957174704,7.43100776127225,7.53911583743164,92796.0274235995,0.0,1.0
1973-05-29,26.62,26.75,26.5,26.5,19600,7.57325522990303,7.61023957174704,7.53911583743164,7.53911583743164,68894.0203599451,0.0,1.0
1973-05-30,26.38,26.62,26.25,26.62,27900,7.50497644496026,7.57325522990303,7.46799210311625,7.57325522990303,98068.5289817585,0.0,1.0
1973-05-31,26.0,26.38,26.0,26.38,40600,7.39686836880086,7.50497644496026,7.39686836880086,7.50497644496026,142709.042174172,0.0,1.0
1973-06-01,26.12,26.12,25.75,26.0,32800,7.43100776127225,7.43100776127225,7.32574463448547,7.39686836880086,115292.034071745,0.0,1.0
1973-06-04,25.75,26.0,25.75,26.0,15100,7.32574463448547,7.39686836880086,7.32574463448547,7.39686836880086,53076.5156854678,0.0,1.0
1973-06-05,25.5,26.0,25.38,25.75,50500,7.25462090017007,7.39686836880086,7.22048150769868,7.32574463448547,177507.552458022,0.0,1.0
1973-06-06,25.62,25.88,25.38,25.5,20800,7.28876029264146,7.36272897632947,7.22048150769868,7.25462090017007,73112.0216064723,0.0,1.0
1973-06-07,25.88,26.0,25.62,25.62,17100,7.36272897632947,7.39686836880086,7.28876029264146,7.28876029264146,60106.5177630133,0.0,1.0
1973-06-08,25.38,26.12,25.25,25.88,33400,7.22048150769868,7.43100776127225,7.18349716585468,7.36272897632947,117401.034695008,0.0,1.0
1973-06-11,24.5,25.25,24.5,25.25,32300,6.9701259629085,7.18349716585468,6.9701259629085,7.18349716585468,113534.533552358,0.0,1.0
1973-06-12,24.62,25.0,24.5,24.5,29500,7.00426535537989,7.11237343153929,6.9701259629085,6.9701259629085,103692.530643795,0.0,1.0
1973-06-13,24.75,25.12,24.25,24.62,50300,7.0412496972239,7.14651282401068,6.89900222859311,7.00426535537989,176804.552250267,0.0,1.0
1973-06-14,24.25,24.75,24.25,24.75,41100,6.89900222859311,7.0412496972239,6.89900222859311,7.0412496972239,144466.542693558,0.0,1.0
1973-06-15,23.62,24.0,23.5,24.0,18800,6.71977041811832,6.82787849427772,6.68563102564693,6.82787849427772,66082.0195289269,0.0,1.0
1973-06-18,22.0,23.25,21.88,23.25,46300,6.25888861975457,6.61450729133154,6.22474922728318,6.61450729133154,162744.548095176,0.0,1.0
1973-06-19,22.38,22.75,22.0,22.0,55300,6.36699669591397,6.47225982270075,6.25888861975457,6.25888861975457,194379.557444131,0.0,1.0
1973-06-20,22.88,23.0,22.38,22.38,40400,6.50924416454476,6.54338355701614,6.36699669591397,6.36699669591397,142006.041966417,0.0,1.0
1973-06-21,22.25,23.0,22.25,22.88,28100,6.33001235406997,6.54338355701614,6.33001235406997,6.50924416454476,98771.529189513,0.0,1.0
1973-06-22,22.38,23.38,22.38,22.38,39100,6.36699669591397,6.65149163317554,6.36699669591397,6.36699669591397,137436.540616013,0.0,1.0
1973-06-25,21.75,22.5,21.25,22.38,33700,6.18776488543918,6.40113608838536,6.04551741680839,6.36699669591397,118455.53500664,0.0,1.0
1973-06-26,22.25,22.5,21.75,21.75,19100,6.33001235406997,6.40113608838536,6.18776488543918,6.18776488543918,67136.5198405587,0.0,1.0
1973-06-27,22.25,22.38,22.0,22.25,20300,6.33001235406997,6.36699669591397,6.25888861975457,6.33001235406997,71354.5210870859,0.0,1.0
1973-06-28,22.62,22.75,22.0,22.25,34900,6.43527548085675,6.47225982270075,6.25888861975457,6.33001235406997,122673.536253167,0.0,1.0
1973-06-29,22.62,22.75,22.38,22.62,14900,6.43527548085675,6.47225982270075,6.36699669591397,6.43527548085675,52373.5154777133,0.0,1.0
1973-07-02,21.75,22.5,21.5,22.5,48900,6.18776488543918,6.40113608838536,6.11664115112379,6.40113608838536,171883.550795985,0.0,1.0
1973-07-03,21.0,21.75,20.75,21.75,61400,5.974393682493,6.18776488543918,5.90326994817761,6.18776488543918,215821.063780644,0.0,1.0
1973-07-05,21.25,22.0,21.12,21.12,26700,6.04551741680839,6.25888861975457,6.00853307496439,6.00853307496439,93850.5277352314,0.0,1.0
1973-07-06,21.5,21.5,21.25,21.25,22300,6.11664115112379,6.11664115112379,6.04551741680839,6.04551741680839,78384.5231646313,0.0,1.0
1973-07-09,21.75,21.88,21.38,21.5,18600,6.18776488543918,6.22474922728318,6.0825017586524,6.11664115112379,65379.0193211724,0.0,1.0
1973-07-10,22.38,22.75,22.12,22.12,38000,6.36699669591397,6.47225982270075,6.29302801222596,6.29302801222596,133570.039473363,0.0,1.0
1973-07-11,24.12,24.62,22.88,22.88,66200,6.86201788674911,7.00426535537989,6.50924416454476,6.50924416454476,232693.068766753,0.0,1.0
1973-07-12,24.38,24.5,23.75,24.12,34800,6.93598657043711,6.9701259629085,6.75675475996232,6.86201788674911,122322.03614929,0.0,1.0
1973-07-13,24.62,24.75,24.25,24.38,17700,7.00426535537989,7.0412496972239,6.89900222859311,6.93598657043711,62215.5183862769,0.0,1.0
1973-07-16,24.75,24.88,24.5,24.62,17300,7.0412496972239,7.0782340390679,6.9701259629085,7.00426535537989,60809.5179707678,0.0,1.0
1973-07-17,24.75,25.12,24.5,24.75,48000,7.0412496972239,7.14651282401068,6.9701259629085,7.0412496972239,168720.04986109,0.0,1.0
1973-07-18,24.38,24.62,24.0,24.62,15500,6.93598657043711,7.00426535537989,6.82787849427772,7.00426535537989,54482.516100977,0.0,1.0
1973-07-19,24.0,24.38,23.75,24.38,48500,6.82787849427772,6.93598657043711,6.75675475996232,6.93598657043711,170477.550380476,0.0,1.0
1973-07-20,24.12,24.62,23.88,24.0,30900,6.86201788674911,7.00426535537989,6.79373910180633,6.82787849427772,108613.532098077,0.0,1.0
1973-07-23,23.88,24.0,23.75,24.0,14200,6.79373910180633,6.82787849427772,6.75675475996232,6.82787849427772,49913.0147505724,0.0,1.0
1973-07-24,23.75,24.25,23.38,23.88,28600,6.75675475996232,6.89900222859311,6.65149163317554,6.79373910180633,100529.029708899,0.0,1.0
1973-07-25,23.25,24.0,23.0,23.75,120500,6.61450729133154,6.82787849427772,6.54338355701614,6.75675475996232,423557.625172111,0.0,1.0
1973-07-26,23.75,23.88,23.12,23.25,247800,6.75675475996232,6.79373910180633,6.57752294948753,6.61450729133154,871017.257407877,0.0,1.0
1973-07-27,23.38,23.88,23.25,23.75,44800,6.65149163317554,6.79373910180633,6.61450729133154,6.75675475996232,157472.046537017,0.0,1.0
1973-07-30,23.5,23.5,23.0,23.38,20500,6.68563102564693,6.68563102564693,6.54338355701614,6.65149163317554,72057.5212948405,0.0,1.0
1973-07-31,23.0,23.62,23.0,23.5,103300,6.54338355701614,6.71977041811832,6.54338355701614,6.68563102564693,363099.607305221,0.0,1.0
1973-08-01,22.75,23.12,22.38,23.0,43700,6.47225982270075,6.57752294948753,6.36699669591397,6.54338355701614,153605.545394367,0.0,1.0
1973-08-02,23.0,23.25,22.25,22.75,49900,6.54338355701614,6.61450729133154,6.33001235406997,6.47225982270075,175398.551834758,0.0,1.0
1973-08-03,22.75,23.12,22.75,23.0,20300,6.47225982270075,6.57752294948753,6.47225982270075,6.54338355701614,71354.521087086,0.0,1.0
1973-08-06,22.62,22.88,22.5,22.75,22600,6.43527548085675,6.50924416454476,6.40113608838536,6.47225982270075,79439.0234762632,0.0,1.0
1973-08-07,23.25,23.5,22.38,22.62,106500,6.61450729133154,6.68563102564693,6.36699669591397,6.43527548085675,374347.610629293,0.0,1.0
1973-08-08,23.0,23.38,22.75,23.25,24900,6.54338355701614,6.65149163317554,6.47225982270075,6.61450729133154,87523.5258654405,0.0,1.0
1973-08-09,23.25,24.0,23.0,23.0,238700,6.61450729133154,6.82787849427772,6.54338355701614,6.54338355701614,839030.747955045,0.0,1.0
1973-08-10,22.25,22.88,22.25,22.88,19200,6.33001235406997,6.50924416454476,6.33001235406997,6.50924416454476,67488.0199444359,0.0,1.0
1973-08-13,21.38,22.12,21.38,22.12,69900,6.0825017586524,6.29302801222596,6.0825017586524,6.29302801222596,245698.572610212,0.0,1.0
1973-08-14,21.12,21.75,21.12,21.38,16400,6.00853307496439,6.18776488543918,6.00853307496439,6.0825017586524,57646.0170358724,0.0,1.0
1973-08-15,21.62,22.0,21.0,21.12,105200,6.15078054359518,6.25888861975457,5.974393682493,6.00853307496439,369778.109278889,0.0,1.0
1973-08-16,21.5,22.25,21.5,21.62,40100,6.11664115112379,6.33001235406997,6.11664115112379,6.15078054359518,140951.541654785,0.0,1.0
1973-08-17,21.38,21.75,21.25,21.5,44900,6.0825017586524,6.18776488543918,6.04551741680839,6.11664115112379,157823.546640895,0.0,1.0
1973-08-20,20.75,21.38,20.75,21.38,34900,5.90326994817761,6.0825017586524,5.90326994817761,6.0825017586524,122673.536253167,0.0,1.0
1973-08-21,20.12,20.5,20.0,20.5,137400,5.72403813770282,5.83214621386222,5.68989874523143,5.83214621386222,482961.14272737,0.0,1.0
1973-08-22,20.0,20.25,19.62,20.12,56400,5.68989874523143,5.76102247954682,5.58179066907203,5.72403813770282,198246.058586781,0.0,1.0
1973-08-23,21.0,21.0,20.0,20.0,61200,5.974393682493,5.974393682493,5.68989874523143,5.68989874523143,215118.06357289,0.0,1.0
1973-08-24,21.38,21.75,21.0,21.0,31300,6.0825017586524,6.18776488543918,5.974393682493,5.974393682493,110019.532513586,0.0,1.0
1973-08-27,21.25,21.62,21.25,21.38,13000,6.04551741680839,6.15078054359518,6.04551741680839,6.0825017586524,45695.0135040452,0.0,1.0
1973-08-28,21.0,21.62,20.75,21.25,14900,5.974393682493,6.15078054359518,5.90326994817761,6.04551741680839,52373.5154777134,0.0,1.0
1973-08-29,22.0,22.0,21.0,21.0,124800,6.25888861975457,6.25888861975457,5.974393682493,5.974393682493,438672.129638834,0.0,1.0
1973-08-30,21.75,22.38,21.75,22.0,26900,6.18776488543918,6.36699669591397,6.18776488543918,6.25888861975457,94553.5279429858,0.0,1.0
1973-08-31,22.25,22.38,21.88,21.88,13300,6.33001235406997,6.36699669591397,6.22474922728318,6.22474922728318,46749.513815677,0.0,1.0
1973-09-04,22.75,23.12,22.5,22.5,22000,6.47225982270075,6.57752294948753,6.40113608838536,6.40113608838536,77330.0228529996,0.0,1.0
1973-09-05,23.38,23.62,22.75,22.75,37900,6.65149163317554,6.71977041811832,6.47225982270075,6.47225982270075,133218.539369486,0.0,1.0
1973-09-06,24.25,24.38,23.5,23.5,63600,6.89900222859311,6.93598657043711,6.68563102564693,6.68563102564693,223554.066065944,0.0,1.0
1973-09-07,23.25,24.38,23.12,24.25,54000,6.61450729133154,6.93598657043711,6.57752294948753,6.89900222859311,189810.056093726,0.0,1.0
1973-09-10,22.88,23.38,22.62,23.25,36200,6.50924416454476,6.65149163317554,6.43527548085675,6.61450729133154,127243.037603572,0.0,1.0
1973-09-11,23.12,23.25,23.0,23.0,25700,6.57752294948753,6.61450729133154,6.54338355701614,6.54338355701614,90335.5266964586,0.0,1.0
1973-09-12,22.88,23.38,22.88,23.12,20800,6.50924416454476,6.65149163317554,6.50924416454476,6.57752294948753,73112.0216064723,0.0,1.0
1973-09-13,23.0,23.0,22.62,22.88,78300,6.54338355701614,6.54338355701614,6.43527548085675,6.50924416454476,275224.581335903,0.0,1.0
1973-09-14,23.0,23.12,22.75,23.0,23400,6.54338355701614,6.57752294948753,6.47225982270075,6.54338355701614,82251.0243072814,0.0,1.0
1973-09-17,24.38,24.38,23.0,23.0,24600,6.93598657043711,6.93598657043711,6.54338355701614,6.54338355701614,86469.0255538086,0.0,1.0
1973-09-18,24.5,24.62,23.75,24.38,27100,6.9701259629085,7.00426535537989,6.75675475996232,6.93598657043711,95256.5281507404,0.0,1.0
1973-09-19,24.88,24.88,24.12,24.5,49100,7.0782340390679,7.0782340390679,6.86201788674911,6.9701259629085,172586.55100374,0.0,1.0
1973-09-20,25.5,25.62,24.88,24.88,64200,7.25462090017007,7.28876029264146,7.0782340390679,7.0782340390679,225663.066689208,0.0,1.0
1973-09-21,25.88,25.88,25.12,25.5,59800,7.36272897632947,7.36272897632947,7.14651282401068,7.25462090017007,210197.062118608,0.0,1.0
1973-09-24,25.75,25.75,25.38,25.75,32200,7.32574463448547,7.32574463448547,7.22048150769868,7.32574463448547,113183.033448481,0.0,1.0
1973-09-25,26.0,26.25,25.25,25.75,27000,7.39686836880086,7.46799210311625,7.18349716585468,7.32574463448547,94905.0280468631,0.0,1.0
1973-09-26,25.75,26.25,25.5,26.0,122000,7.32574463448547,7.46799210311625,7.25462090017007,7.39686836880086,428830.12673027,0.0,1.0
1973-09-27,24.62,25.75,24.5,25.75,121900,7.00426535537989,7.32574463448547,6.9701259629085,7.32574463448547,428478.626626393,0.0,1.0
1973-09-28,24.88,24.88,24.12,24.62,27400,7.0782340390679,7.0782340390679,6.86201788674911,7.00426535537989,96311.0284623722,0.0,1.0
1973-10-01,24.38,24.75,24.38,24.75,43000,6.93598657043711,7.0412496972239,6.93598657043711,7.0412496972239,151145.044667226,0.0,1.0
1973-10-02,23.88,24.25,23.75,24.25,43400,6.79373910180633,6.89900222859311,6.75675475996232,6.89900222859311,152551.045082735,0.0,1.0
1973-10-03,23.62,23.88,22.88,23.88,197300,6.71977041811832,6.79373910180633,6.50924416454476,6.79373910180633,693509.704949855,0.0,1.0
1973-10-04,22.88,23.38,22.75,23.38,159000,6.50924416454476,6.65149163317554,6.47225982270075,6.65149163317554,558885.16516486,0.0,1.0
1973-10-05,23.62,23.62,22.75,22.88,52800,6.71977041811832,6.71977041811832,6.47225982270075,6.50924416454476,185592.054847199,0.0,1.0
1973-10-08,24.0,24.12,23.25,23.62,27700,6.82787849427772,6.86201788674911,6.61450729133154,6.71977041811832,97365.5287740039,0.0,1.0
1973-10-09,23.5,24.25,23.38,24.0,52700,6.68563102564693,6.89900222859311,6.65149163317554,6.82787849427772,185240.554743322,0.0,1.0
1973-10-10,23.12,23.88,23.0,23.5,113100,6.57752294948753,6.79373910180633,6.54338355701614,6.68563102564693,397546.617485193,0.0,1.0
1973-10-11,23.5,23.75,23.0,23.12,38600,6.68563102564693,6.75675475996232,6.54338355701614,6.57752294948753,135679.040096627,0.0,1.0
1973-10-12,23.25,23.75,23.25,23.5,55700,6.61450729133154,6.75675475996232,6.61450729133154,6.68563102564693,195785.55785964,0.0,1.0
1973-10-15,23.5,23.62,23.0,23.25,52900,6.68563102564693,6.71977041811832,6.54338355701614,6.61450729133154,185943.554951076,0.0,1.0
1973-10-16,23.5,23.88,23.38,23.5,40500,6.68563102564693,6.79373910180633,6.65149163317554,6.68563102564693,142357.542070295,0.0,1.0
1973-10-17,23.12,23.5,23.12,23.5,32600,6.57752294948753,6.68563102564693,6.57752294948753,6.68563102564693,114589.03386399,0.0,1.0
1973-10-18,22.0,23.38,22.0,23.12,63900,6.25888861975457,6.65149163317554,6.25888861975457,6.57752294948753,224608.566377576,0.0,1.0
1973-10-19,21.75,21.88,21.38,21.88,50300,6.18776488543918,6.22474922728318,6.0825017586524,6.22474922728318,176804.552250267,0.0,1.0
1973-10-22,21.12,21.38,20.62,21.38,49900,6.00853307496439,6.0825017586524,5.86628560633361,6.0825017586524,175398.551834758,0.0,1.0
1973-10-23,21.5,21.5,20.88,21.12,69300,6.11664115112379,6.11664115112379,5.94025429002161,6.00853307496439,243589.571986948,0.0,1.0
1973-10-24,21.62,21.75,21.12,21.5,20800,6.15078054359518,6.18776488543918,6.00853307496439,6.11664115112379,73112.0216064723,0.0,1.0
1973-10-25,22.12,22.38,21.62,21.62,86000,6.29302801222596,6.36699669591397,6.15078054359518,6.15078054359518,302290.089334453,0.0,1.0
1973-10-26,22.25,22.5,22.0,22.12,55600,6.33001235406997,6.40113608838536,6.25888861975457,6.29302801222596,195434.057755762,0.0,1.0
1973-10-29,22.12,22.75,22.12,22.25,91200,6.29302801222596,6.47225982270075,6.29302801222596,6.33001235406997,320568.094736071,0.0,1.0
1973-10-30,22.0,22.38,21.88,22.12,32800,6.25888861975457,6.36699669591397,6.22474922728318,6.29302801222596,115292.034071745,0.0,1.0
1973-10-31,21.62,22.38,21.5,22.0,44800,6.15078054359518,6.36699669591397,6.11664115112379,6.25888861975457,157472.046537017,0.0,1.0
1973-11-01,21.62,21.88,21.25,21.62,95700,6.15078054359518,6.22474922728318,6.04551741680839,6.15078054359518,336385.599410548,0.0,1.0
1973-11-02,21.62,22.0,21.5,21.62,41300,6.15078054359518,6.25888861975457,6.11664115112379,6.15078054359518,145169.542901313,0.0,1.0
1973-11-05,21.0,21.5,21.0,21.5,34800,5.974393682493,6.11664115112379,5.974393682493,6.11664115112379,122322.03614929,0.0,1.0
1973-11-06,20.38,21.5,20.25,21.0,195300,5.79800682139083,6.11664115112379,5.76102247954682,5.974393682493,686479.702872309,0.0,1.0
1973-11-07,20.25,20.88,20.12,20.38,53200,5.76102247954682,5.94025429002161,5.72403813770282,5.79800682139083,186998.055262708,0.0,1.0
1973-11-08,20.0,20.88,19.75,20.25,188000,5.68989874523143,5.94025429002161,5.61877501091604,5.76102247954682,660820.195289269,0.0,1.0
1973-11-09,19.12,19.88,18.25,19.88,173800,5.43954320044125,5.65575935276004,5.19203260502368,5.65575935276004,610907.180538696,0.0,1.0
1973-11-12,18.5,19.25,17.5,19.12,195000,5.26315633933907,5.47652754228525,4.9786614020775,5.43954320044125,685425.202560678,0.0,1.0
1973-11-13,18.25,18.38,17.62,18.38,70600,5.19203260502368,5.22901694686768,5.01280079454889,5.22901694686768,248159.073337353,0.0,1.0
1973-11-14,17.12,18.0,17.0,18.0,136000,4.8705533259181,5.12090887070829,4.83641393344672,5.12090887070829,478040.141273089,0.0,1.0
1973-11-15,17.0,17.12,16.5,17.12,81200,4.83641393344672,4.8705533259181,4.69416646481593,4.8705533259181,285418.084348344,0.0,1.0
1973-11-16,17.25,17.25,16.5,17.0,109000,4.90753766776211,4.90753766776211,4.69416646481593,4.83641393344672,383135.113226225,0.0,1.0
1973-11-19,16.25,17.25,16.0,17.25,63400,4.62304273050054,4.90753766776211,4.55191899618514,4.90753766776211,222851.065858189,0.0,1.0
1973-11-20,16.0,16.38,15.5,16.25,79200,4.55191899618514,4.66002707234454,4.40967152755436,4.62304273050054,278388.082270799,0.0,1.0
1973-11-21,16.25,16.62,15.12,16.0,77800,4.62304273050054,4.72830585728732,4.30156345139496,4.55191899618514,273467.080816516,0.0,1.0
1973-11-23,16.12,16.25,16.0,16.25,58800,4.58605838865653,4.62304273050054,4.55191899618514,4.62304273050054,206682.061079835,0.0,1.0
1973-11-26,15.75,15.88,15.25,15.88,72900,4.48079526186975,4.51777960371376,4.33854779323897,4.51777960371376,256243.57572653,0.0,1.0
1973-11-27,16.0,16.25,15.62,15.75,47100,4.55191899618514,4.62304273050054,4.44381092002575,4.48079526186975,165556.548926195,0.0,1.0
1973-11-28,16.0,16.25,15.0,16.0,77100,4.55191899618514,4.62304273050054,4.26742405892357,4.55191899618514,271006.580089376,0.0,1.0
1973-11-29,15.12,15.88,15.12,15.88,59500,4.30156345139496,4.51777960371376,4.30156345139496,4.51777960371376,209142.561806976,0.0,1.0
1973-11-30,15.38,15.75,15.0,15.12,58600,4.37553213508297,4.48079526186975,4.26742405892357,4.30156345139496,205979.060872081,0.0,1.0
1973-12-03,14.88,15.25,14.62,15.25,38000,4.23328466645218,4.33854779323897,4.15931598276418,4.33854779323897,133570.039473363,0.0,1.0
1973-12-04,14.5,15.0,14.38,14.88,82400,4.12517659029279,4.26742405892357,4.0910371978214,4.23328466645218,289636.085594871,0.0,1.0
1973-12-05,13.12,14.38,12.62,14.38,92900,3.73257357687182,4.0910371978214,3.59032610824103,4.0910371978214,326543.596501984,0.0,1.0
1973-12-06,14.0,14.5,13.0,13.12,111000,3.982929121662,4.12517659029279,3.69843418440043,3.73257357687182,390165.115303771,0.0,1.0
1973-12-07,14.5,14.75,14.0,14.0,105800,4.12517659029279,4.19630032460818,3.982929121662,3.982929121662,371887.109902152,0.0,1.0
1973-12-10,14.12,14.5,14.0,14.5,93200,4.01706851413339,4.12517659029279,3.982929121662,4.12517659029279,327598.096813616,0.0,1.0
1973-12-11,13.75,14.5,13.62,14.12,73100,3.91180538734661,4.12517659029279,3.8748210455026,4.01706851413339,256946.575934285,0.0,1.0
1973-12-12,13.0,13.75,12.75,13.75,110800,3.69843418440043,3.91180538734661,3.62731045008504,3.91180538734661,389462.115096016,0.0,1.0
1973-12-13,12.88,13.25,12.62,13.0,69100,3.66429479192904,3.76955791871582,3.59032610824103,3.69843418440043,242886.571779194,0.0,1.0
1973-12-14,13.25,13.25,12.5,12.88,100100,3.76955791871582,3.76955791871582,3.55618671576964,3.66429479192904,351851.603981148,0.0,1.0
1973-12-17,13.12,13.38,12.88,13.25,63300,3.73257357687182,3.80654226055983,3.66429479192904,3.76955791871582,222499.565754312,0.0,1.0
1973-12-18,13.38,13.38,12.62,13.12,125800,3.80654226055983,3.80654226055983,3.59032610824103,3.73257357687182,442187.130677606,0.0,1.0
1973-12-19,13.75,14.25,13.62,13.62,104000,3.91180538734661,4.05405285597739,3.8748210455026,3.8748210455026,365560.108032361,0.0,1.0
1973-12-20,13.62,14.5,13.62,13.75,85300,3.8748210455026,4.12517659029279,3.8748210455026,3.91180538734661,299829.588607312,0.0,1.0
1973-12-21,13.75,14.0,13.5,13.62,112100,3.91180538734661,3.982929121662,3.84068165303122,3.8748210455026,394031.61644642,0.0,1.0
1973-12-24,13.5,13.88,13.0,13.75,134500,3.84068165303122,3.94878972919061,3.69843418440043,3.91180538734661,472767.639714929,0.0,1.0
1973-12-26,14.25,14.62,13.5,13.5,120300,4.05405285597739,4.15931598276418,3.84068165303122,3.84068165303122,422854.624964357,0.0,1.0
1973-12-27,15.38,15.38,14.62,14.62,91000,4.37553213508297,4.37553213508297,4.15931598276418,4.15931598276418,319865.094528316,0.0,1.0
1973-12-28,14.88,15.25,14.62,15.25,52200,4.23328466645218,4.33854779323897,4.15931598276418,4.33854779323897,183483.054223935,0.0,1.0
1973-12-31,15.25,15.38,14.62,14.88,96000,4.33854779323897,4.37553213508297,4.15931598276418,4.23328466645218,337440.09972218,0.0,1.0
1974-01-02,15.62,15.62,14.88,15.25,36100,4.44381092002575,4.44381092002575,4.23328466645218,4.33854779323897,126891.537499695,0.0,1.0
1974-01-03,16.38,16.38,15.75,15.75,91100,4.66002707234454,4.66002707234454,4.48079526186975,4.48079526186975,320216.594632194,0.0,1.0
1974-01-04,16.0,16.5,15.62,16.38,39400,4.55191899618514,4.69416646481593,4.44381092002575,4.66002707234454,138491.040927645,0.0,1.0
1974-01-07,16.0,16.25,15.62,16.0,38300,4.55191899618514,4.62304273050054,4.44381092002575,4.55191899618514,134624.539784995,0.0,1.0
1974-01-08,15.38,16.0,15.25,16.0,53300,4.37553213508297,4.55191899618514,4.33854779323897,4.55191899618514,187349.555366585,0.0,1.0
1974-01-09,14.5,15.12,14.38,15.12,67200,4.12517659029279,4.30156345139496,4.0910371978214,4.30156345139496,236208.069805526,0.0,1.0
1974-01-10,14.5,15.38,14.38,14.5,31500,4.12517659029279,4.37553213508297,4.0910371978214,4.12517659029279,110722.53272134,0.0,1.0
1974-01-11,15.38,15.38,14.38,14.5,65200,4.37553213508297,4.37553213508297,4.0910371978214,4.12517659029279,229178.06772798,0.0,1.0
1974-01-14,15.5,15.62,15.25,15.38,68900,4.40967152755436,4.44381092002575,4.33854779323897,4.37553213508297,242183.571571439,0.0,1.0
1974-01-15,15.12,15.75,15.12,15.5,58700,4.30156345139496,4.48079526186975,4.30156345139496,4.40967152755436,206330.560975958,0.0,1.0
1974-01-16,15.5,15.5,15.0,15.12,64900,4.40967152755436,4.40967152755436,4.26742405892357,4.30156345139496,228123.567416349,0.0,1.0
1974-01-17,15.75,15.88,15.12,15.5,42100,4.48079526186975,4.51777960371376,4.30156345139496,4.40967152755436,147981.543732331,0.0,1.0
1974-01-18,15.5,15.88,15.12,15.75,57800,4.40967152755436,4.51777960371376,4.30156345139496,4.48079526186975,203167.060041062,0.0,1.0
1974-01-21,15.62,15.75,14.75,15.5,25300,4.44381092002575,4.48079526186975,4.19630032460818,4.40967152755436,88929.5262809494,0.0,1.0
1974-01-22,16.0,16.12,15.62,15.62,79900,4.55191899618514,4.58605838865653,4.44381092002575,4.44381092002575,280848.58299794,0.0,1.0
1974-01-23,17.0,17.25,16.12,16.12,154600,4.83641393344672,4.90753766776211,4.58605838865653,4.58605838865653,543419.16059426,0.0,1.0
1974-01-24,16.88,17.12,16.38,17.0,25400,4.80227454097533,4.8705533259181,4.66002707234454,4.83641393344672,89281.0263848267,0.0,1.0
1974-01-25,16.88,16.88,16.5,16.88,14700,4.80227454097533,4.80227454097533,4.69416646481593,4.80227454097533,51670.5152699588,0.0,1.0
1974-01-28,16.88,17.12,16.5,16.88,59700,4.80227454097533,4.8705533259181,4.69416646481593,4.80227454097533,209845.56201473,0.0,1.0
1974-01-29,16.62,16.88,16.5,16.88,24600,4.72830585728732,4.80227454097533,4.69416646481593,4.80227454097533,86469.0255538086,0.0,1.0
1974-01-30,17.0,17.25,16.38,16.62,75300,4.83641393344672,4.90753766776211,4.66002707234454,4.72830585728732,264679.578219585,0.0,1.0
1974-01-31,16.75,17.38,16.75,17.0,31400,4.76529019913132,4.94452200960611,4.76529019913132,4.83641393344672,110371.032617463,0.0,1.0
1974-02-01,16.12,16.62,16.0,16.62,37000,4.58605838865653,4.72830585728732,4.55191899618514,4.72830585728732,130055.03843459,0.0,1.0
1974-02-04,15.25,15.75,14.75,15.75,63600,4.33854779323897,4.48079526186975,4.19630032460818,4.48079526186975,223554.066065944,0.0,1.0
1974-02-05,15.12,15.38,14.88,15.25,19400,4.30156345139496,4.37553213508297,4.23328466645218,4.33854779323897,68191.0201521905,0.0,1.0
1974-02-06,15.12,15.38,15.0,15.12,31100,4.30156345139496,4.37553213508297,4.26742405892357,4.30156345139496,109316.532305831,0.0,1.0
1974-02-07,15.25,15.38,14.88,15.12,18700,4.33854779323897,4.37553213508297,4.23328466645218,4.30156345139496,65730.5194250496,0.0,1.0
1974-02-08,15.25,15.38,15.12,15.25,25300,4.33854779323897,4.37553213508297,4.30156345139496,4.33854779323897,88929.5262809494,0.0,1.0
1974-02-11,14.88,15.25,14.88,15.25,24000,4.23328466645218,4.33854779323897,4.23328466645218,4.33854779323897,84360.0249305451,0.0,1.0
1974-02-12,15.12,15.38,14.75,14.88,22900,4.30156345139496,4.37553213508297,4.19630032460818,4.23328466645218,80493.523787895,0.0,1.0
1974-02-13,15.38,15.62,15.12,15.12,23400,4.37553213508297,4.44381092002575,4.30156345139496,4.30156345139496,82251.0243072813,0.0,1.0
1974-02-14,15.75,16.25,15.12,15.38,24700,4.48079526186975,4.62304273050054,4.30156345139496,4.37553213508297,86820.5256576859,0.0,1.0
1974-02-15,16.0,16.0,15.25,15.75,25100,4.55191899618514,4.55191899618514,4.33854779323897,4.48079526186975,88226.526073195,0.0,1.0
1974-02-19,15.62,16.62,15.62,16.0,42000,4.44381092002575,4.72830585728732,4.44381092002575,4.55191899618514,147630.043628454,0.0,1.0
1974-02-20,16.12,16.25,15.25,15.62,41200,4.58605838865653,4.62304273050054,4.33854779323897,4.44381092002575,144818.042797436,0.0,1.0
1974-02-21,16.62,16.88,16.5,16.5,40900,4.72830585728732,4.80227454097533,4.69416646481593,4.69416646481593,143763.542485804,0.0,1.0
1974-02-22,17.0,17.12,16.75,16.75,50200,4.83641393344672,4.8705533259181,4.76529019913132,4.76529019913132,176453.05214639,0.0,1.0
1974-02-25,17.0,17.5,16.88,17.0,26800,4.83641393344672,4.9786614020775,4.80227454097533,4.83641393344672,94202.0278391085,0.0,1.0
1974-02-26,17.12,17.25,16.75,17.0,33700,4.8705533259181,4.90753766776211,4.76529019913132,4.83641393344672,118455.53500664,0.0,1.0
1974-02-27,16.75,17.5,16.62,17.12,37000,4.76529019913132,4.9786614020775,4.72830585728732,4.8705533259181,130055.03843459,0.0,1.0
1974-02-28,16.75,16.75,16.5,16.75,45200,4.76529019913132,4.76529019913132,4.69416646481593,4.76529019913132,158878.046952526,0.0,1.0
1974-03-01,16.75,16.75,16.5,16.75,28600,4.76529019913132,4.76529019913132,4.69416646481593,4.76529019913132,100529.029708899,0.0,1.0
1974-03-04,16.88,16.88,16.5,16.75,12100,4.80227454097533,4.80227454097533,4.69416646481593,4.76529019913132,42531.5125691497,0.0,1.0
1974-03-05,17.12,17.5,16.75,16.88,59900,4.8705533259181,4.9786614020775,4.76529019913132,4.80227454097533,210548.562222485,0.0,1.0
1974-03-06,17.25,17.25,16.62,17.12,70300,4.90753766776211,4.90753766776211,4.72830585728732,4.8705533259181,247104.573025721,0.0,1.0
1974-03-07,16.88,17.38,16.62,17.25,39000,4.80227454097533,4.94452200960611,4.72830585728732,4.90753766776211,137085.040512135,0.0,1.0
1974-03-08,17.0,17.12,16.62,16.88,16100,4.83641393344672,4.8705533259181,4.72830585728732,4.80227454097533,56591.5167242405,0.0,1.0
1974-03-11,17.0,17.12,16.62,17.0,33100,4.83641393344672,4.8705533259181,4.72830585728732,4.83641393344672,116346.534383377,0.0,1.0
1974-03-12,17.25,17.5,17.12,17.12,41400,4.90753766776211,4.9786614020775,4.8705533259181,4.8705533259181,145521.04300519,0.0,1.0
1974-03-13,17.5,17.75,17.25,17.25,56700,4.9786614020775,5.04978513639289,4.90753766776211,4.90753766776211,199300.558898413,0.0,1.0
1974-03-14,17.62,18.38,17.62,17.62,75100,5.01280079454889,5.22901694686768,5.01280079454889,5.01280079454889,263976.57801183,0.0,1.0
1974-03-15,17.62,17.75,17.5,17.62,21100,5.01280079454889,5.04978513639289,4.9786614020775,5.01280079454889,74166.5219181041,0.0,1.0
1974-03-18,17.62,18.0,17.62,17.62,26500,5.01280079454889,5.12090887070829,5.01280079454889,5.01280079454889,93147.5275274767,0.0,1.0
1974-03-19,17.25,17.62,17.25,17.62,23900,4.90753766776211,5.01280079454889,4.90753766776211,5.01280079454889,84008.5248266677,0.0,1.0
1974-03-20,17.62,17.88,17.38,17.38,32200,5.01280079454889,5.0867694782369,4.94452200960611,4.94452200960611,113183.033448481,0.0,1.0
1974-03-21,17.88,18.0,17.75,17.75,48800,5.0867694782369,5.12090887070829,5.04978513639289,5.04978513639289,171532.050692108,0.0,1.0
1974-03-22,18.0,18.25,17.88,17.88,44800,5.12090887070829,5.19203260502368,5.0867694782369,5.0867694782369,157472.046537017,0.0,1.0
1974-03-25,18.12,18.12,17.5,18.0,25700,5.15504826317968,5.15504826317968,4.9786614020775,5.12090887070829,90335.5266964585,0.0,1.0
1974-03-26,17.75,18.12,17.75,18.12,55200,5.04978513639289,5.15504826317968,5.04978513639289,5.15504826317968,194028.057340254,0.0,1.0
1974-03-27,17.38,17.75,17.38,17.75,33600,4.94452200960611,5.04978513639289,4.94452200960611,5.04978513639289,118104.034902763,0.0,1.0
1974-03-28,16.62,17.25,16.62,17.25,44500,4.72830585728732,4.90753766776211,4.72830585728732,4.90753766776211,156417.546225385,0.0,1.0
1974-03-29,16.5,16.75,16.5,16.62,15200,4.69416646481593,4.76529019913132,4.69416646481593,4.72830585728732,53428.0157893451,0.0,1.0
1974-04-01,16.5,16.75,16.38,16.5,25400,4.69416646481593,4.76529019913132,4.66002707234454,4.69416646481593,89281.0263848268,0.0,1.0
1974-04-02,16.62,16.75,16.25,16.5,30500,4.72830585728732,4.76529019913132,4.62304273050054,4.69416646481593,107207.531682568,0.0,1.0
1974-04-03,17.62,17.62,16.62,16.62,40500,5.01280079454889,5.01280079454889,4.72830585728732,4.72830585728732,142357.542070295,0.0,1.0
1974-04-04,17.25,17.75,17.0,17.62,38500,4.90753766776211,5.04978513639289,4.83641393344672,5.01280079454889,135327.539992749,0.0,1.0
1974-04-05,16.75,17.12,16.75,17.12,27200,4.76529019913132,4.8705533259181,4.76529019913132,4.8705533259181,95608.0282546177,0.0,1.0
1974-04-08,16.62,16.75,16.5,16.75,12800,4.72830585728732,4.76529019913132,4.69416646481593,4.76529019913132,44992.0132962906,0.0,1.0
1974-04-09,16.5,16.88,16.38,16.62,85300,4.69416646481593,4.80227454097533,4.66002707234454,4.72830585728732,299829.588607312,0.0,1.0
1974-04-10,16.62,17.0,16.5,16.5,36900,4.72830585728732,4.83641393344672,4.69416646481593,4.69416646481593,129703.538330713,0.0,1.0
1974-04-11,16.62,16.75,16.25,16.62,18000,4.72830585728732,4.76529019913132,4.62304273050054,4.72830585728732,63270.0186979087,0.0,1.0
1974-04-15,16.5,17.12,16.38,16.62,35200,4.69416646481593,4.8705533259181,4.66002707234454,4.72830585728732,123728.036564799,0.0,1.0
1974-04-16,17.12,17.38,16.5,16.5,21200,4.8705533259181,4.94452200960611,4.69416646481593,4.69416646481593,74518.0220219815,0.0,1.0
1974-04-17,17.5,17.5,17.0,17.12,27500,4.9786614020775,4.9786614020775,4.83641393344672,4.8705533259181,96662.5285662495,0.0,1.0
1974-04-18,17.75,17.75,17.12,17.5,20600,5.04978513639289,5.04978513639289,4.8705533259181,4.9786614020775,72409.0213987178,0.0,1.0
1974-04-19,17.38,17.38,17.12,17.38,19700,4.94452200960611,4.94452200960611,4.8705533259181,4.94452200960611,69245.5204638224,0.0,1.0
1974-04-22,17.38,17.5,17.0,17.38,14900,4.94452200960611,4.9786614020775,4.83641393344672,4.94452200960611,52373.5154777134,0.0,1.0
1974-04-23,17.0,17.38,16.88,17.38,32600,4.83641393344672,4.94452200960611,4.80227454097533,4.94452200960611,114589.03386399,0.0,1.0
1974-04-24,16.5,17.25,16.5,17.0,37100,4.69416646481593,4.90753766776211,4.69416646481593,4.83641393344672,130406.538538467,0.0,1.0
1974-04-25,16.5,16.75,16.38,16.5,14900,4.69416646481593,4.76529019913132,4.66002707234454,4.69416646481593,52373.5154777133,0.0,1.0
1974-04-26,16.75,17.0,16.38,16.5,13600,4.76529019913132,4.83641393344672,4.66002707234454,4.69416646481593,47804.0141273088,0.0,1.0
1974-04-29,17.0,17.0,16.62,16.75,9800,4.83641393344672,4.83641393344672,4.72830585728732,4.76529019913132,34447.0101799725,0.0,1.0
1974-04-30,17.25,17.38,16.88,17.0,14200,4.90753766776211,4.94452200960611,4.80227454097533,4.83641393344672,49913.0147505724,0.0,1.0
1974-05-01,17.75,18.38,17.0,17.25,28600,5.04978513639289,5.22901694686768,4.83641393344672,4.90753766776211,100529.0297089,0.0,1.0
1974-05-02,17.5,18.12,17.5,17.75,25300,4.9786614020775,5.15504826317968,4.9786614020775,5.04978513639289,88929.5262809495,0.0,1.0
1974-05-03,16.88,17.5,16.75,17.5,33300,4.80227454097533,4.9786614020775,4.76529019913132,4.9786614020775,117049.534591131,0.0,1.0
1974-05-06,17.0,17.25,16.75,16.88,27700,4.83641393344672,4.90753766776211,4.76529019913132,4.80227454097533,97365.5287740039,0.0,1.0
1974-05-07,17.0,17.25,16.88,17.0,10300,4.83641393344672,4.90753766776211,4.80227454097533,4.83641393344672,36204.5106993588,0.0,1.0
1974-05-08,16.88,17.0,16.75,17.0,9000,4.80227454097533,4.83641393344672,4.76529019913132,4.83641393344672,31635.0093489543,0.0,1.0
1974-05-09,17.12,17.25,16.88,16.88,21700,4.8705533259181,4.90753766776211,4.80227454097533,4.80227454097533,76275.5225413678,0.0,1.0
1974-05-10,17.0,17.5,17.0,17.12,18700,4.83641393344672,4.9786614020775,4.83641393344672,4.8705533259181,65730.5194250496,0.0,1.0
1974-05-13,17.12,17.25,17.0,17.0,18900,4.8705533259181,4.90753766776211,4.83641393344672,4.83641393344672,66433.5196328042,0.0,1.0
1974-05-14,17.0,17.12,16.88,17.12,23000,4.83641393344672,4.8705533259181,4.80227454097533,4.8705533259181,80845.0238917722,0.0,1.0
1974-05-15,16.88,17.0,16.88,17.0,44100,4.80227454097533,4.83641393344672,4.80227454097533,4.83641393344672,155011.545809876,0.0,1.0
1974-05-16,16.75,17.25,16.75,16.88,20600,4.76529019913132,4.90753766776211,4.76529019913132,4.80227454097533,72409.0213987178,0.0,1.0
1974-05-17,16.62,16.75,16.62,16.75,27500,4.72830585728732,4.76529019913132,4.72830585728732,4.76529019913132,96662.5285662494,0.0,1.0
1974-05-20,16.62,16.75,16.62,16.62,9900,4.72830585728732,4.76529019913132,4.72830585728732,4.72830585728732,34798.5102838498,0.0,1.0
1974-05-21,16.75,16.75,16.62,16.62,22200,4.76529019913132,4.76529019913132,4.72830585728732,4.72830585728732,78033.0230607541,0.0,1.0
1974-05-22,16.62,17.25,16.62,16.75,23000,4.72830585728732,4.90753766776211,4.72830585728732,4.76529019913132,80845.0238917722,0.0,1.0
1974-05-23,16.62,16.75,16.5,16.62,12800,4.72830585728732,4.76529019913132,4.69416646481593,4.72830585728732,44992.0132962906,0.0,1.0
1974-05-24,16.62,17.0,16.62,16.62,10100,4.72830585728732,4.83641393344672,4.72830585728732,4.72830585728732,35501.5104916043,0.0,1.0
1974-05-28,16.62,16.75,16.38,16.62,17100,4.72830585728732,4.76529019913132,4.66002707234454,4.72830585728732,60106.5177630133,0.0,1.0
1974-05-29,16.5,17.0,16.5,16.62,16300,4.69416646481593,4.83641393344672,4.69416646481593,4.72830585728732,57294.5169319951,0.0,1.0
1974-05-30,17.0,17.0,16.38,16.5,14700,4.83641393344672,4.83641393344672,4.66002707234454,4.69416646481593,51670.5152699587,0.0,1.0
1974-05-31,16.62,16.75,16.38,16.75,11300,4.72830585728732,4.76529019913132,4.66002707234454,4.76529019913132,39719.5117381316,0.0,1.0
1974-06-03,17.0,17.0,16.38,16.62,19700,4.83641393344672,4.83641393344672,4.66002707234454,4.72830585728732,69245.5204638223,0.0,1.0
1974-06-04,17.0,17.5,17.0,17.0,60700,4.83641393344672,4.9786614020775,4.83641393344672,4.83641393344672,213360.563053503,0.0,1.0
1974-06-05,17.0,17.12,16.75,17.0,10000,4.83641393344672,4.8705533259181,4.76529019913132,4.83641393344672,35150.010387727,0.0,1.0
1974-06-06,17.5,17.75,16.62,17.0,35700,4.9786614020775,5.04978513639289,4.72830585728732,4.83641393344672,125485.537084186,0.0,1.0
1974-06-07,17.5,17.75,17.25,17.5,75700,4.9786614020775,5.04978513639289,4.90753766776211,4.9786614020775,266085.578635094,0.0,1.0
1974-06-10,17.75,17.88,17.25,17.5,18000,5.04978513639289,5.0867694782369,4.90753766776211,4.9786614020775,63270.0186979088,0.0,1.0
1974-06-11,18.0,18.12,17.88,17.88,26900,5.12090887070829,5.15504826317968,5.0867694782369,5.0867694782369,94553.5279429858,0.0,1.0
1974-06-12,17.88,17.88,17.62,17.88,8400,5.0867694782369,5.0867694782369,5.01280079454889,5.0867694782369,29526.0087256907,0.0,1.0
1974-06-13,17.5,17.75,17.5,17.75,45300,4.9786614020775,5.04978513639289,4.9786614020775,5.04978513639289,159229.547056404,0.0,1.0
1974-06-14,17.12,17.38,17.12,17.38,23600,4.8705533259181,4.94452200960611,4.8705533259181,4.94452200960611,82954.024515036,0.0,1.0
1974-06-17,16.75,17.12,16.75,17.12,8100,4.76529019913132,4.8705533259181,4.76529019913132,4.8705533259181,28471.5084140589,0.0,1.0
1974-06-18,16.62,17.0,16.62,16.75,21800,4.72830585728732,4.83641393344672,4.72830585728732,4.76529019913132,76627.022645245,0.0,1.0
1974-06-19,16.62,16.62,16.38,16.62,14500,4.72830585728732,4.72830585728732,4.66002707234454,4.72830585728732,50967.5150622042,0.0,1.0
1974-06-20,16.5,16.62,16.38,16.62,19000,4.69416646481593,4.72830585728732,4.66002707234454,4.72830585728732,66785.0197366814,0.0,1.0
1974-06-21,16.12,16.38,16.12,16.38,19800,4.58605838865653,4.66002707234454,4.58605838865653,4.66002707234454,69597.0205676997,0.0,1.0
1974-06-24,16.38,16.38,15.75,16.12,42000,4.66002707234454,4.66002707234454,4.48079526186975,4.58605838865653,147630.043628454,0.0,1.0
1974-06-25,16.75,17.0,16.5,16.5,17800,4.76529019913132,4.83641393344672,4.69416646481593,4.69416646481593,62567.0184901542,0.0,1.0
1974-06-26,16.5,16.88,16.5,16.75,19300,4.69416646481593,4.80227454097533,4.69416646481593,4.76529019913132,67839.5200483133,0.0,1.0
1974-06-27,16.25,16.38,16.12,16.38,5800,4.62304273050054,4.66002707234454,4.58605838865653,4.66002707234454,20387.0060248817,0.0,1.0
1974-06-28,16.5,16.5,16.25,16.25,20100,4.69416646481593,4.69416646481593,4.62304273050054,4.62304273050054,70651.5208793314,0.0,1.0
1974-07-01,16.38,16.5,16.25,16.5,12900,4.66002707234454,4.69416646481593,4.62304273050054,4.69416646481593,45343.5134001679,0.0,1.0
1974-07-02,16.25,16.62,16.25,16.38,33300,4.62304273050054,4.72830585728732,4.62304273050054,4.66002707234454,117049.534591131,0.0,1.0
1974-07-03,16.25,16.5,16.25,16.25,14400,4.62304273050054,4.69416646481593,4.62304273050054,4.62304273050054,50616.014958327,0.0,1.0
1974-07-05,15.75,16.5,15.75,16.25,56500,4.48079526186975,4.69416646481593,4.48079526186975,4.62304273050054,198597.558690658,0.0,1.0
1974-07-08,15.62,15.75,15.12,15.75,44000,4.44381092002575,4.48079526186975,4.30156345139496,4.48079526186975,154660.045705999,0.0,1.0
1974-07-09,15.25,15.62,15.12,15.62,26200,4.33854779323897,4.44381092002575,4.30156345139496,4.44381092002575,92093.0272158448,0.0,1.0
1974-07-10,15.25,15.75,15.0,15.25,29000,4.33854779323897,4.48079526186975,4.26742405892357,4.33854779323897,101935.030124408,0.0,1.0
1974-07-11,14.75,15.25,14.62,15.25,33300,4.19630032460818,4.33854779323897,4.15931598276418,4.33854779323897,117049.534591131,0.0,1.0
1974-07-12,15.5,15.5,14.88,14.88,31900,4.40967152755436,4.40967152755436,4.23328466645218,4.23328466645218,112128.533136849,0.0,1.0
1974-07-15,15.38,15.75,15.0,15.5,30600,4.37553213508297,4.48079526186975,4.26742405892357,4.40967152755436,107559.031786445,0.0,1.0
1974-07-16,15.0,15.12,14.88,15.12,12000,4.26742405892357,4.30156345139496,4.23328466645218,4.30156345139496,42180.0124652725,0.0,1.0
1974-07-17,15.0,15.25,14.75,15.0,20000,4.26742405892357,4.33854779323897,4.19630032460818,4.26742405892357,70300.0207754542,0.0,1.0
1974-07-18,15.0,15.25,14.62,15.0,37900,4.26742405892357,4.33854779323897,4.15931598276418,4.26742405892357,133218.539369486,0.0,1.0
1974-07-19,14.88,15.12,14.75,15.0,15000,4.23328466645218,4.30156345139496,4.19630032460818,4.26742405892357,52725.0155815907,0.0,1.0
1974-07-22,14.75,15.0,14.38,14.88,12100,4.19630032460818,4.26742405892357,4.0910371978214,4.23328466645218,42531.5125691498,0.0,1.0
1974-07-23,15.12,15.25,15.0,15.0,17000,4.30156345139496,4.33854779323897,4.26742405892357,4.26742405892357,59755.017659136,0.0,1.0
1974-07-24,15.38,15.38,15.0,15.12,84600,4.37553213508297,4.37553213508297,4.26742405892357,4.30156345139496,297369.087880171,0.0,1.0
1974-07-25,15.12,15.25,15.0,15.25,28800,4.30156345139496,4.33854779323897,4.26742405892357,4.33854779323897,101232.029916654,0.0,1.0
1974-07-26,15.0,15.5,15.0,15.12,19900,4.26742405892357,4.40967152755436,4.26742405892357,4.30156345139496,69948.5206715769,0.0,1.0
1974-07-29,14.88,15.0,14.62,15.0,18700,4.23328466645218,4.26742405892357,4.15931598276418,4.26742405892357,65730.5194250497,0.0,1.0
1974-07-30,15.0,15.25,14.75,14.88,15500,4.26742405892357,4.33854779323897,4.19630032460818,4.23328466645218,54482.516100977,0.0,1.0
1974-07-31,15.0,15.12,14.88,15.0,16300,4.26742405892357,4.30156345139496,4.23328466645218,4.26742405892357,57294.5169319952,0.0,1.0
1974-08-01,15.12,15.25,15.0,15.0,5100,4.30156345139496,4.33854779323897,4.26742405892357,4.26742405892357,17926.5052977408,0.0,1.0
1974-08-02,15.0,15.25,14.75,15.12,119100,4.26742405892357,4.33854779323897,4.19630032460818,4.30156345139496,418636.62371783,0.0,1.0
1974-08-05,15.25,15.25,14.88,15.0,9300,4.33854779323897,4.33854779323897,4.23328466645218,4.26742405892357,32689.5096605861,0.0,1.0
1974-08-06,15.38,15.75,15.25,15.25,23200,4.37553213508297,4.48079526186975,4.33854779323897,4.33854779323897,81548.0240995268,0.0,1.0
1974-08-07,16.0,16.0,15.5,15.5,18200,4.55191899618514,4.55191899618514,4.40967152755436,4.40967152755436,63973.0189056633,0.0,1.0
1974-08-08,17.12,17.25,16.38,16.38,30500,4.8705533259181,4.90753766776211,4.66002707234454,4.66002707234454,107207.531682568,0.0,1.0
1974-08-09,16.75,17.0,16.38,17.0,22900,4.76529019913132,4.83641393344672,4.66002707234454,4.83641393344672,80493.523787895,0.0,1.0
1974-08-12,16.25,16.75,16.25,16.75,13100,4.62304273050054,4.76529019913132,4.62304273050054,4.76529019913132,46046.5136079224,0.0,1.0
1974-08-13,16.5,16.5,16.25,16.25,40300,4.69416646481593,4.69416646481593,4.62304273050054,4.62304273050054,141654.54186254,0.0,1.0
1974-08-14,16.5,16.75,16.38,16.5,33300,4.69416646481593,4.76529019913132,4.66002707234454,4.69416646481593,117049.534591131,0.0,1.0
1974-08-15,16.5,16.5,16.25,16.5,18800,4.69416646481593,4.69416646481593,4.62304273050054,4.69416646481593,66082.0195289269,0.0,1.0
1974-08-16,16.38,16.62,16.25,16.5,46300,4.66002707234454,4.72830585728732,4.62304273050054,4.69416646481593,162744.548095176,0.0,1.0
1974-08-19,16.0,16.5,15.88,16.38,25300,4.55191899618514,4.69416646481593,4.51777960371376,4.66002707234454,88929.5262809496,0.0,1.0
1974-08-20,16.0,16.38,16.0,16.0,23500,4.55191899618514,4.66002707234454,4.55191899618514,4.55191899618514,82602.5244111587,0.0,1.0
1974-08-21,15.38,16.0,15.25,16.0,27700,4.37553213508297,4.55191899618514,4.33854779323897,4.55191899618514,97365.528774004,0.0,1.0
1974-08-22,15.0,16.0,15.0,15.38,59400,4.26742405892357,4.55191899618514,4.26742405892357,4.37553213508297,208791.061703099,0.0,1.0
1974-08-23,15.0,15.0,14.75,15.0,17800,4.26742405892357,4.26742405892357,4.19630032460818,4.26742405892357,62567.0184901542,0.0,1.0
1974-08-26,14.62,15.0,14.5,15.0,15000,4.15931598276418,4.26742405892357,4.12517659029279,4.26742405892357,52725.0155815906,0.0,1.0
1974-08-27,13.75,14.75,13.62,14.62,26400,3.91180538734661,4.19630032460818,3.8748210455026,4.15931598276418,92796.0274235994,0.0,1.0
1974-08-28,14.0,14.38,13.62,13.75,28300,3.982929121662,4.0910371978214,3.8748210455026,3.91180538734661,99474.5293972676,0.0,1.0
1974-08-29,13.75,14.62,13.75,14.0,26900,3.91180538734661,4.15931598276418,3.91180538734661,3.982929121662,94553.5279429858,0.0,1.0
1974-08-30,14.5,14.75,14.0,14.0,20800,4.12517659029279,4.19630032460818,3.982929121662,3.982929121662,73112.0216064722,0.0,1.0
1974-09-03,13.75,14.62,13.75,14.5,5900,3.91180538734661,4.15931598276418,3.91180538734661,4.12517659029279,20738.506128759,0.0,1.0
1974-09-04,13.38,13.5,13.0,13.5,32000,3.80654226055983,3.84068165303122,3.69843418440043,3.84068165303122,112480.033240727,0.0,1.0
1974-09-05,13.88,13.88,13.25,13.38,13500,3.94878972919061,3.94878972919061,3.76955791871582,3.80654226055983,47452.5140234316,0.0,1.0
1974-09-06,14.75,15.0,13.88,13.88,26500,4.19630032460818,4.26742405892357,3.94878972919061,3.94878972919061,93147.5275274767,0.0,1.0
1974-09-09,14.25,14.5,14.25,14.5,8300,4.05405285597739,4.12517659029279,4.05405285597739,4.12517659029279,29174.5086218135,0.0,1.0
1974-09-10,14.0,14.25,13.88,14.25,27300,3.982929121662,4.05405285597739,3.94878972919061,4.05405285597739,95959.5283584949,0.0,1.0
1974-09-11,14.12,14.5,13.88,14.0,33000,4.01706851413339,4.12517659029279,3.94878972919061,3.982929121662,115995.034279499,0.0,1.0
1974-09-12,13.88,14.12,13.62,14.12,16500,3.94878972919061,4.01706851413339,3.8748210455026,4.01706851413339,57997.5171397497,0.0,1.0
1974-09-13,13.75,14.12,13.75,13.88,20900,3.91180538734661,4.01706851413339,3.91180538734661,3.94878972919061,73463.5217103495,0.0,1.0
1974-09-16,14.0,14.12,13.62,13.75,13500,3.982929121662,4.01706851413339,3.8748210455026,3.91180538734661,47452.5140234316,0.0,1.0
1974-09-17,14.25,14.75,14.25,14.25,27700,4.05405285597739,4.19630032460818,4.05405285597739,4.05405285597739,97365.5287740041,0.0,1.0
1974-09-18,14.12,14.12,14.0,14.12,19500,4.01706851413339,4.01706851413339,3.982929121662,4.01706851413339,68542.5202560678,0.0,1.0
1974-09-19,14.38,14.62,14.12,14.12,19700,4.0910371978214,4.15931598276418,4.01706851413339,4.01706851413339,69245.5204638223,0.0,1.0
1974-09-20,14.75,14.88,14.12,14.38,20500,4.19630032460818,4.23328466645218,4.01706851413339,4.0910371978214,72057.5212948405,0.0,1.0
1974-09-23,14.5,15.0,14.5,14.75,16100,4.12517659029279,4.26742405892357,4.12517659029279,4.19630032460818,56591.5167242405,0.0,1.0
1974-09-24,14.62,14.62,14.25,14.5,20800,4.15931598276418,4.15931598276418,4.05405285597739,4.12517659029279,73112.0216064722,0.0,1.0
1974-09-25,14.12,14.62,14.12,14.62,20800,4.01706851413339,4.15931598276418,4.01706851413339,4.15931598276418,73112.0216064723,0.0,1.0
1974-09-26,13.88,14.12,13.88,14.12,8900,3.94878972919061,4.01706851413339,3.94878972919061,4.01706851413339,31283.5092450771,0.0,1.0
1974-09-27,13.88,14.0,13.88,13.88,23600,3.94878972919061,3.982929121662,3.94878972919061,3.94878972919061,82954.0245150359,0.0,1.0
1974-09-30,13.38,13.88,13.38,13.88,19500,3.80654226055983,3.94878972919061,3.80654226055983,3.94878972919061,68542.5202560677,0.0,1.0
1974-10-01,13.75,13.75,13.38,13.38,23500,3.91180538734661,3.91180538734661,3.80654226055983,3.80654226055983,82602.5244111586,0.0,1.0
1974-10-02,13.75,14.0,13.25,13.75,26000,3.91180538734661,3.982929121662,3.76955791871582,3.91180538734661,91390.0270080903,0.0,1.0
1974-10-03,13.75,13.88,13.62,13.75,70000,3.91180538734661,3.94878972919061,3.8748210455026,3.91180538734661,246050.072714089,0.0,1.0
1974-10-04,13.62,14.0,13.5,13.75,59100,3.8748210455026,3.982929121662,3.84068165303122,3.91180538734661,207736.561391467,0.0,1.0
1974-10-07,14.5,14.5,13.62,13.62,31700,4.12517659029279,4.12517659029279,3.8748210455026,3.8748210455026,111425.532929095,0.0,1.0
1974-10-08,14.0,14.5,13.62,14.5,18000,3.982929121662,4.12517659029279,3.8748210455026,4.12517659029279,63270.0186979087,0.0,1.0
1974-10-09,14.75,14.75,13.5,14.0,26500,4.19630032460818,4.19630032460818,3.84068165303122,3.982929121662,93147.5275274767,0.0,1.0
1974-10-10,14.25,14.88,14.12,14.75,15600,4.05405285597739,4.23328466645218,4.01706851413339,4.19630032460818,54834.0162048543,0.0,1.0
1974-10-11,14.12,14.25,13.25,14.25,24700,4.01706851413339,4.05405285597739,3.76955791871582,4.05405285597739,86820.5256576859,0.0,1.0
1974-10-14,14.38,14.38,14.12,14.12,57400,4.0910371978214,4.0910371978214,4.01706851413339,4.01706851413339,201761.059625553,0.0,1.0
1974-10-15,14.0,14.62,13.88,14.38,83800,3.982929121662,4.15931598276418,3.94878972919061,4.0910371978214,294557.087049153,0.0,1.0
1974-10-16,13.62,14.12,13.5,14.0,265100,3.8748210455026,4.01706851413339,3.84068165303122,3.982929121662,931826.775378646,0.0,1.0
1974-10-17,14.25,14.25,13.62,13.62,38000,4.05405285597739,4.05405285597739,3.8748210455026,3.8748210455026,133570.039473363,0.0,1.0
1974-10-18,14.62,14.75,14.12,14.25,28600,4.15931598276418,4.19630032460818,4.01706851413339,4.05405285597739,100529.029708899,0.0,1.0
1974-10-21,14.88,15.0,14.5,14.62,91300,4.23328466645218,4.26742405892357,4.12517659029279,4.15931598276418,320919.594839948,0.0,1.0
1974-10-22,14.88,15.12,14.75,14.88,19900,4.23328466645218,4.30156345139496,4.19630032460818,4.23328466645218,69948.5206715769,0.0,1.0
1974-10-23,14.5,14.88,14.38,14.88,18800,4.12517659029279,4.23328466645218,4.0910371978214,4.23328466645218,66082.0195289268,0.0,1.0
1974-10-24,14.25,14.5,14.25,14.5,15600,4.05405285597739,4.12517659029279,4.05405285597739,4.12517659029279,54834.0162048543,0.0,1.0
1974-10-25,14.38,14.88,14.25,14.25,32000,4.0910371978214,4.23328466645218,4.05405285597739,4.05405285597739,112480.033240727,0.0,1.0
1974-10-28,14.12,14.25,13.88,14.25,56600,4.01706851413339,4.05405285597739,3.94878972919061,4.05405285597739,198949.058794535,0.0,1.0
1974-10-29,14.0,14.25,14.0,14.12,30400,3.982929121662,4.05405285597739,3.982929121662,4.01706851413339,106856.03157869,0.0,1.0
1974-10-30,14.25,14.38,14.0,14.0,41000,4.05405285597739,4.0910371978214,3.982929121662,3.982929121662,144115.042589681,0.0,1.0
1974-10-31,14.0,14.5,13.75,14.25,82700,3.982929121662,4.12517659029279,3.91180538734661,4.05405285597739,290690.585906503,0.0,1.0
1974-11-01,14.25,14.25,13.88,14.0,65400,4.05405285597739,4.05405285597739,3.94878972919061,3.982929121662,229881.067935735,0.0,1.0
1974-11-04,14.0,14.12,13.75,14.12,38100,3.982929121662,4.01706851413339,3.91180538734661,4.01706851413339,133921.53957724,0.0,1.0
1974-11-05,14.5,14.75,14.0,14.0,20200,4.12517659029279,4.19630032460818,3.982929121662,3.982929121662,71003.0209832086,0.0,1.0
1974-11-06,14.5,15.0,14.5,14.5,36500,4.12517659029279,4.26742405892357,4.12517659029279,4.12517659029279,128297.537915204,0.0,1.0
1974-11-07,14.75,14.88,14.25,14.5,15600,4.19630032460818,4.23328466645218,4.05405285597739,4.12517659029279,54834.0162048542,0.0,1.0
1974-11-08,14.25,14.75,14.12,14.75,15100,4.05405285597739,4.19630032460818,4.01706851413339,4.19630032460818,53076.5156854679,0.0,1.0
1974-11-11,15.0,15.0,14.12,14.25,25000,4.26742405892357,4.26742405892357,4.01706851413339,4.05405285597739,87875.0259693177,0.0,1.0
1974-11-12,14.62,14.88,14.38,14.88,27300,4.15931598276418,4.23328466645218,4.0910371978214,4.23328466645218,95959.5283584948,0.0,1.0
1974-11-13,14.75,14.88,14.5,14.62,22400,4.19630032460818,4.23328466645218,4.12517659029279,4.15931598276418,78736.0232685086,0.0,1.0
1974-11-14,15.0,15.0,14.75,14.75,47000,4.26742405892357,4.26742405892357,4.19630032460818,4.19630032460818,165205.048822317,0.0,1.0
1974-11-15,14.75,15.0,14.5,15.0,34300,4.19630032460818,4.26742405892357,4.12517659029279,4.26742405892357,120564.535629904,0.0,1.0
1974-11-18,14.25,14.62,14.25,14.62,28100,4.05405285597739,4.15931598276418,4.05405285597739,4.15931598276418,98771.5291895132,0.0,1.0
1974-11-19,13.75,14.25,13.75,14.25,70900,3.91180538734661,4.05405285597739,3.91180538734661,4.05405285597739,249213.573648985,0.0,1.0
1974-11-20,13.75,14.0,13.5,13.75,23900,3.91180538734661,3.982929121662,3.84068165303122,3.91180538734661,84008.5248266676,0.0,1.0
1974-11-21,13.5,13.62,13.5,13.62,20600,3.84068165303122,3.8748210455026,3.84068165303122,3.8748210455026,72409.0213987177,0.0,1.0
1974-11-22,14.0,14.12,13.75,13.75,14500,3.982929121662,4.01706851413339,3.91180538734661,3.91180538734661,50967.5150622043,0.0,1.0
1974-11-25,13.75,14.0,13.75,14.0,16000,3.91180538734661,3.982929121662,3.91180538734661,3.982929121662,56240.0166203633,0.0,1.0
1974-11-26,14.0,14.12,13.75,13.75,18700,3.982929121662,4.01706851413339,3.91180538734661,3.91180538734661,65730.5194250496,0.0,1.0
1974-11-27,13.75,14.0,13.75,14.0,30800,3.91180538734661,3.982929121662,3.91180538734661,3.982929121662,108262.031994199,0.0,1.0
1974-11-29,13.25,13.62,13.12,13.62,19200,3.76955791871582,3.8748210455026,3.73257357687182,3.8748210455026,67488.019944436,0.0,1.0
1974-12-02,12.75,13.12,12.75,13.12,18500,3.62731045008504,3.73257357687182,3.62731045008504,3.73257357687182,65027.519217295,0.0,1.0
1974-12-03,12.5,12.75,12.38,12.75,27400,3.55618671576964,3.62731045008504,3.52204732329826,3.62731045008504,96311.0284623723,0.0,1.0
1974-12-04,12.62,12.75,12.38,12.5,32600,3.59032610824103,3.62731045008504,3.52204732329826,3.55618671576964,114589.03386399,0.0,1.0
1974-12-05,12.38,12.62,12.25,12.62,33200,3.52204732329826,3.59032610824103,3.48506298145425,3.59032610824103,116698.034487254,0.0,1.0
1974-12-06,12.12,12.38,12.0,12.38,24300,3.44807863961025,3.52204732329826,3.41393924713886,3.52204732329826,85414.5252421767,0.0,1.0
1974-12-09,12.12,12.38,11.75,12.12,26800,3.44807863961025,3.52204732329826,3.34281551282347,3.44807863961025,94202.0278391085,0.0,1.0
1974-12-10,12.25,12.62,12.12,12.12,29000,3.48506298145425,3.59032610824103,3.44807863961025,3.44807863961025,101935.030124409,0.0,1.0
1974-12-11,12.0,12.38,12.0,12.25,54000,3.41393924713886,3.52204732329826,3.41393924713886,3.48506298145425,189810.056093726,0.0,1.0
1974-12-12,12.12,12.62,12.0,12.0,15400,3.44807863961025,3.59032610824103,3.41393924713886,3.41393924713886,54131.0159970996,0.0,1.0
1974-12-13,12.0,12.5,12.0,12.12,36300,3.41393924713886,3.55618671576964,3.41393924713886,3.44807863961025,127594.537707449,0.0,1.0
1974-12-16,12.12,12.38,12.0,12.0,35200,3.44807863961025,3.52204732329826,3.41393924713886,3.41393924713886,123728.036564799,0.0,1.0
1974-12-17,12.5,12.5,12.12,12.12,34600,3.55618671576964,3.55618671576964,3.44807863961025,3.44807863961025,121619.035941536,0.0,1.0
1974-12-18,12.75,12.88,12.5,12.5,57100,3.62731045008504,3.66429479192904,3.55618671576964,3.55618671576964,200706.559313921,0.0,1.0
1974-12-19,12.62,12.75,12.5,12.75,46400,3.59032610824103,3.62731045008504,3.55618671576964,3.62731045008504,163096.048199054,0.0,1.0
1974-12-20,12.75,12.75,12.5,12.62,67500,3.62731045008504,3.62731045008504,3.55618671576964,3.59032610824103,237262.570117158,0.0,1.0
1974-12-23,12.5,12.75,12.5,12.75,34600,3.55618671576964,3.62731045008504,3.55618671576964,3.62731045008504,121619.035941536,0.0,1.0
1974-12-24,12.62,12.62,12.62,12.62,9200,3.59032610824103,3.59032610824103,3.59032610824103,3.59032610824103,32338.0095567089,0.0,1.0
1974-12-26,12.75,12.75,12.5,12.62,7200,3.62731045008504,3.62731045008504,3.55618671576964,3.59032610824103,25308.0074791635,0.0,1.0
1974-12-27,12.5,12.75,12.5,12.75,28400,3.55618671576964,3.62731045008504,3.55618671576964,3.62731045008504,99826.029501145,0.0,1.0
1974-12-30,12.75,12.75,12.38,12.5,58600,3.62731045008504,3.62731045008504,3.52204732329826,3.55618671576964,205979.06087208,0.0,1.0
1974-12-31,12.88,13.0,12.5,12.75,31500,3.66429479192904,3.69843418440043,3.55618671576964,3.62731045008504,110722.53272134,0.0,1.0
1975-01-02,13.38,13.38,12.75,12.88,19600,3.80654226055983,3.80654226055983,3.62731045008504,3.66429479192904,68894.020359945,0.0,1.0
1975-01-03,13.88,13.88,13.12,13.38,27300,3.94878972919061,3.94878972919061,3.73257357687182,3.80654226055983,95959.528358495,0.0,1.0
1975-01-06,14.0,14.25,14.0,14.0,31000,3.982929121662,4.05405285597739,3.982929121662,3.982929121662,108965.032201954,0.0,1.0
1975-01-07,14.0,14.25,14.0,14.0,101100,3.982929121662,4.05405285597739,3.982929121662,3.982929121662,355366.605019921,0.0,1.0
1975-01-08,13.88,14.0,13.75,14.0,14400,3.94878972919061,3.982929121662,3.91180538734661,3.982929121662,50616.014958327,0.0,1.0
1975-01-09,14.0,14.0,13.62,13.88,36600,3.982929121662,3.982929121662,3.8748210455026,3.94878972919061,128649.038019081,0.0,1.0
1975-01-10,14.62,14.75,14.25,14.25,110300,4.15931598276418,4.19630032460818,4.05405285597739,4.05405285597739,387704.614576629,0.0,1.0
1975-01-13,14.88,15.25,14.75,14.75,38800,4.23328466645218,4.33854779323897,4.19630032460818,4.19630032460818,136382.040304381,0.0,1.0
1975-01-14,14.5,14.75,14.25,14.75,22500,4.12517659029279,4.19630032460818,4.05405285597739,4.19630032460818,79087.5233723858,0.0,1.0
1975-01-15,15.0,15.0,14.38,14.5,72800,4.26742405892357,4.26742405892357,4.0910371978214,4.12517659029279,255892.075622653,0.0,1.0
1975-01-16,14.88,15.12,14.75,15.0,28600,4.23328466645218,4.30156345139496,4.19630032460818,4.26742405892357,100529.0297089,0.0,1.0
1975-01-17,14.75,15.0,14.75,14.88,84400,4.19630032460818,4.26742405892357,4.19630032460818,4.23328466645218,296666.087672416,0.0,1.0
1975-01-20,14.75,14.88,14.62,14.75,19800,4.19630032460818,4.23328466645218,4.15931598276418,4.19630032460818,69597.0205676996,0.0,1.0
1975-01-21,14.75,15.12,14.75,14.75,29800,4.19630032460818,4.30156345139496,4.19630032460818,4.19630032460818,104747.030955427,0.0,1.0
1975-01-22,15.0,15.0,14.75,14.75,13800,4.26742405892357,4.26742405892357,4.19630032460818,4.19630032460818,48507.0143350634,0.0,1.0
1975-01-23,15.25,15.5,15.0,15.0,33100,4.33854779323897,4.40967152755436,4.26742405892357,4.26742405892357,116346.534383376,0.0,1.0
1975-01-24,15.5,15.5,15.25,15.25,80300,4.40967152755436,4.40967152755436,4.33854779323897,4.33854779323897,282254.583413448,0.0,1.0
1975-01-27,16.0,16.0,15.62,15.62,74800,4.55191899618514,4.55191899618514,4.44381092002575,4.44381092002575,262922.077700199,0.0,1.0
1975-01-28,16.12,16.38,16.0,16.0,95800,4.58605838865653,4.66002707234454,4.55191899618514,4.55191899618514,336737.099514426,0.0,1.0
1975-01-29,16.12,16.38,16.0,16.12,31600,4.58605838865653,4.66002707234454,4.55191899618514,4.58605838865653,111074.032825218,0.0,1.0
1975-01-30,15.75,16.38,15.75,16.12,36200,4.48079526186975,4.66002707234454,4.48079526186975,4.58605838865653,127243.037603572,0.0,1.0
1975-01-31,16.0,16.12,15.5,15.75,22800,4.55191899618514,4.58605838865653,4.40967152755436,4.48079526186975,80142.0236840178,0.0,1.0
1975-02-03,16.25,16.38,15.88,16.0,14600,4.62304273050054,4.66002707234454,4.51777960371376,4.55191899618514,51319.0151660815,0.0,1.0
1975-02-04,16.0,16.0,15.75,16.0,33800,4.55191899618514,4.55191899618514,4.48079526186975,4.55191899618514,118807.035110518,0.0,1.0
1975-02-05,16.0,16.38,15.75,16.0,24600,4.55191899618514,4.66002707234454,4.48079526186975,4.55191899618514,86469.0255538087,0.0,1.0
1975-02-06,16.0,16.38,15.88,16.0,29200,4.55191899618514,4.66002707234454,4.51777960371376,4.55191899618514,102638.030332163,0.0,1.0
1975-02-07,15.75,15.88,15.25,15.88,26500,4.48079526186975,4.51777960371376,4.33854779323897,4.51777960371376,93147.5275274768,0.0,1.0
1975-02-10,15.5,15.88,15.5,15.75,31200,4.40967152755436,4.51777960371376,4.40967152755436,4.48079526186975,109668.032409708,0.0,1.0
1975-02-11,15.38,15.5,15.25,15.5,26800,4.37553213508297,4.40967152755436,4.33854779323897,4.40967152755436,94202.0278391085,0.0,1.0
1975-02-12,15.5,15.62,15.25,15.38,17900,4.40967152755436,4.44381092002575,4.33854779323897,4.37553213508297,62918.5185940314,0.0,1.0
1975-02-13,16.0,16.12,15.88,15.88,114400,4.55191899618514,4.58605838865653,4.51777960371376,4.51777960371376,402116.118835598,0.0,1.0
1975-02-14,15.75,16.12,15.62,16.0,25800,4.48079526186975,4.58605838865653,4.44381092002575,4.55191899618514,90687.0268003359,0.0,1.0
1975-02-18,15.5,15.75,15.38,15.75,62000,4.40967152755436,4.48079526186975,4.37553213508297,4.48079526186975,217930.064403908,0.0,1.0
1975-02-19,15.75,15.75,15.38,15.5,26500,4.48079526186975,4.48079526186975,4.37553213508297,4.40967152755436,93147.5275274768,0.0,1.0
1975-02-20,15.5,15.88,15.5,15.75,28300,4.40967152755436,4.51777960371376,4.40967152755436,4.48079526186975,99474.5293972676,0.0,1.0
1975-02-21,16.0,16.12,15.5,15.5,80200,4.55191899618514,4.58605838865653,4.40967152755436,4.40967152755436,281903.083309571,0.0,1.0
1975-02-24,15.75,16.0,15.75,16.0,35500,4.48079526186975,4.55191899618514,4.48079526186975,4.55191899618514,124782.536876431,0.0,1.0
1975-02-25,15.5,15.62,15.38,15.62,29500,4.40967152755436,4.44381092002575,4.37553213508297,4.44381092002575,103692.530643795,0.0,1.0
1975-02-26,15.5,15.5,15.12,15.5,28900,4.40967152755436,4.40967152755436,4.30156345139496,4.40967152755436,101583.530020531,0.0,1.0
1975-02-27,15.5,15.75,15.38,15.5,37200,4.40967152755436,4.48079526186975,4.37553213508297,4.40967152755436,130758.038642345,0.0,1.0
1975-02-28,15.62,15.62,15.25,15.5,33600,4.44381092002575,4.44381092002575,4.33854779323897,4.40967152755436,118104.034902763,0.0,1.0
1975-03-03,15.5,15.62,15.25,15.62,28900,4.40967152755436,4.44381092002575,4.33854779323897,4.44381092002575,101583.530020531,0.0,1.0
1975-03-04,15.62,16.0,15.62,15.62,40400,4.44381092002575,4.55191899618514,4.44381092002575,4.44381092002575,142006.041966417,0.0,1.0
1975-03-05,15.62,15.75,15.12,15.62,58600,4.44381092002575,4.48079526186975,4.30156345139496,4.44381092002575,205979.060872081,0.0,1.0
1975-03-06,16.25,16.25,15.5,15.62,63100,4.62304273050054,4.62304273050054,4.40967152755436,4.44381092002575,221796.565546558,0.0,1.0
1975-03-07,16.5,16.5,16.12,16.25,62700,4.69416646481593,4.69416646481593,4.58605838865653,4.62304273050054,220390.565131049,0.0,1.0
1975-03-10,16.88,16.88,16.5,16.5,56200,4.80227454097533,4.80227454097533,4.69416646481593,4.69416646481593,197543.058379026,0.0,1.0
1975-03-11,16.5,16.88,16.5,16.88,43400,4.69416646481593,4.80227454097533,4.69416646481593,4.80227454097533,152551.045082735,0.0,1.0
1975-03-12,16.5,16.88,16.25,16.5,25900,4.69416646481593,4.80227454097533,4.62304273050054,4.69416646481593,91038.5269042131,0.0,1.0
1975-03-13,17.0,17.12,16.62,16.62,83900,4.83641393344672,4.8705533259181,4.72830585728732,4.72830585728732,294908.58715303,0.0,1.0
1975-03-14,17.12,17.38,17.0,17.0,45400,4.8705533259181,4.94452200960611,4.83641393344672,4.83641393344672,159581.047160281,0.0,1.0
1975-03-17,17.12,17.12,17.0,17.12,66600,4.8705533259181,4.8705533259181,4.83641393344672,4.8705533259181,234099.069182263,0.0,1.0
1975-03-18,16.75,17.12,16.62,17.12,51100,4.76529019913132,4.8705533259181,4.72830585728732,4.8705533259181,179616.553081285,0.0,1.0
1975-03-19,16.88,17.0,16.62,16.75,51000,4.80227454097533,4.83641393344672,4.72830585728732,4.76529019913132,179265.052977408,0.0,1.0
1975-03-20,16.88,17.0,16.75,16.88,36500,4.80227454097533,4.83641393344672,4.76529019913132,4.80227454097533,128297.537915204,0.0,1.0
1975-03-21,16.88,17.0,16.75,16.88,31900,4.80227454097533,4.83641393344672,4.76529019913132,4.80227454097533,112128.533136849,0.0,1.0
1975-03-24,16.75,16.88,16.5,16.88,23000,4.76529019913132,4.80227454097533,4.69416646481593,4.80227454097533,80845.0238917723,0.0,1.0
1975-03-25,16.75,16.75,16.62,16.75,54800,4.76529019913132,4.76529019913132,4.72830585728732,4.76529019913132,192622.056924744,0.0,1.0
1975-03-26,17.25,17.25,16.75,16.75,52200,4.90753766776211,4.90753766776211,4.76529019913132,4.76529019913132,183483.054223935,0.0,1.0
1975-03-27,17.25,17.5,17.25,17.25,25800,4.90753766776211,4.9786614020775,4.90753766776211,4.90753766776211,90687.0268003358,0.0,1.0
1975-03-31,17.38,17.38,17.12,17.25,35900,4.94452200960611,4.94452200960611,4.8705533259181,4.90753766776211,126188.53729194,0.0,1.0
1975-04-01,17.38,17.38,17.25,17.38,16200,4.94452200960611,4.94452200960611,4.90753766776211,4.94452200960611,56943.0168281179,0.0,1.0
1975-04-02,17.38,17.5,17.25,17.38,39400,4.94452200960611,4.9786614020775,4.90753766776211,4.94452200960611,138491.040927645,0.0,1.0
1975-04-03,17.12,17.5,17.12,17.38,40400,4.8705533259181,4.9786614020775,4.8705533259181,4.94452200960611,142006.041966418,0.0,1.0
1975-04-04,17.12,17.25,17.0,17.12,15800,4.8705533259181,4.90753766776211,4.83641393344672,4.8705533259181,55537.0164126088,0.0,1.0
1975-04-07,16.88,17.12,16.75,17.12,34800,4.80227454097533,4.8705533259181,4.76529019913132,4.8705533259181,122322.03614929,0.0,1.0
1975-04-08,17.0,17.12,16.88,16.88,14500,4.83641393344672,4.8705533259181,4.80227454097533,4.80227454097533,50967.5150622042,0.0,1.0
1975-04-09,17.75,17.75,17.0,17.0,71200,5.04978513639289,5.04978513639289,4.83641393344672,4.83641393344672,250268.073960617,0.0,1.0
1975-04-10,18.25,18.25,17.62,17.75,103600,5.19203260502368,5.19203260502368,5.01280079454889,5.04978513639289,364154.107616852,0.0,1.0
1975-04-11,18.5,18.5,17.88,18.25,43300,5.26315633933907,5.26315633933907,5.0867694782369,5.19203260502368,152199.544978858,0.0,1.0
1975-04-14,19.12,19.12,18.38,18.5,27800,5.43954320044125,5.43954320044125,5.22901694686768,5.26315633933907,97717.0288778812,0.0,1.0
1975-04-15,19.12,19.62,19.0,19.12,56400,5.43954320044125,5.58179066907203,5.40540380796986,5.43954320044125,198246.058586781,0.0,1.0
1975-04-16,18.75,19.0,18.62,19.0,72900,5.33428007365447,5.40540380796986,5.29729573181046,5.40540380796986,256243.57572653,0.0,1.0
1975-04-17,18.88,19.0,18.75,18.75,70100,5.37126441549847,5.40540380796986,5.33428007365447,5.33428007365447,246401.572817967,0.0,1.0
1975-04-18,18.62,18.88,18.5,18.88,44600,5.29729573181046,5.37126441549847,5.26315633933907,5.37126441549847,156769.046329263,0.0,1.0
1975-04-21,18.5,18.62,18.25,18.62,55400,5.26315633933907,5.29729573181046,5.19203260502368,5.29729573181046,194731.057548008,0.0,1.0
1975-04-22,18.5,18.75,18.38,18.5,67500,5.26315633933907,5.33428007365447,5.22901694686768,5.26315633933907,237262.570117158,0.0,1.0
1975-04-23,18.12,18.5,18.12,18.5,105600,5.15504826317968,5.26315633933907,5.15504826317968,5.26315633933907,371184.109694398,0.0,1.0
1975-04-24,18.38,18.38,17.75,18.12,30100,5.22901694686768,5.22901694686768,5.04978513639289,5.15504826317968,105801.531267059,0.0,1.0
1975-04-25,18.12,18.5,18.12,18.38,37800,5.15504826317968,5.26315633933907,5.15504826317968,5.22901694686768,132867.039265608,0.0,1.0
1975-04-28,18.0,18.38,17.88,18.12,26100,5.12090887070829,5.22901694686768,5.0867694782369,5.15504826317968,91741.5271119676,0.0,1.0
1975-04-29,18.12,18.38,18.0,18.0,21000,5.15504826317968,5.22901694686768,5.12090887070829,5.12090887070829,73815.0218142268,0.0,1.0
1975-04-30,18.5,18.5,18.12,18.12,23500,5.26315633933907,5.26315633933907,5.15504826317968,5.15504826317968,82602.5244111587,0.0,1.0
1975-05-01,18.62,19.0,18.5,18.5,35200,5.29729573181046,5.40540380796986,5.26315633933907,5.26315633933907,123728.036564799,0.0,1.0
1975-05-02,18.75,19.12,18.75,18.75,55000,5.33428007365447,5.43954320044125,5.33428007365447,5.33428007365447,193325.057132499,0.0,1.0
1975-05-05,18.75,18.88,18.5,18.75,87100,5.33428007365447,5.37126441549847,5.26315633933907,5.33428007365447,306156.590477103,0.0,1.0
1975-05-06,18.5,19.12,18.5,18.75,32700,5.26315633933907,5.43954320044125,5.26315633933907,5.33428007365447,114940.533967868,0.0,1.0
1975-05-07,19.12,19.25,18.38,18.5,43900,5.43954320044125,5.47652754228525,5.22901694686768,5.26315633933907,154308.545602122,0.0,1.0
1975-05-08,19.0,19.5,18.88,19.12,58800,5.40540380796986,5.54765127660064,5.37126441549847,5.43954320044125,206682.061079835,0.0,1.0
1975-05-09,19.25,19.38,18.88,19.0,45300,5.47652754228525,5.51351188412926,5.37126441549847,5.40540380796986,159229.547056404,0.0,1.0
1975-05-12,18.5,19.12,18.25,19.12,56700,5.26315633933907,5.43954320044125,5.19203260502368,5.43954320044125,199300.558898413,0.0,1.0
1975-05-13,18.5,18.75,18.25,18.5,34900,5.26315633933907,5.33428007365447,5.19203260502368,5.26315633933907,122673.536253168,0.0,1.0
1975-05-14,18.62,18.88,18.25,18.5,40700,5.29729573181046,5.37126441549847,5.19203260502368,5.26315633933907,143060.542278049,0.0,1.0
1975-05-15,18.25,18.62,18.25,18.62,43900,5.19203260502368,5.29729573181046,5.19203260502368,5.29729573181046,154308.545602122,0.0,1.0
1975-05-16,17.88,18.38,17.5,18.25,83500,5.0867694782369,5.22901694686768,4.9786614020775,5.19203260502368,293502.586737521,0.0,1.0
1975-05-19,18.0,18.12,17.5,17.88,56100,5.12090887070829,5.15504826317968,4.9786614020775,5.0867694782369,197191.558275149,0.0,1.0
1975-05-20,18.0,18.12,17.75,18.0,35200,5.12090887070829,5.15504826317968,5.04978513639289,5.12090887070829,123728.036564799,0.0,1.0
1975-05-21,17.75,17.88,17.5,17.88,27700,5.04978513639289,5.0867694782369,4.9786614020775,5.0867694782369,97365.5287740041,0.0,1.0
1975-05-22,18.0,18.12,17.5,17.75,47700,5.12090887070829,5.15504826317968,4.9786614020775,5.04978513639289,167665.549549458,0.0,1.0
1975-05-23,18.12,18.25,17.88,18.0,39700,5.15504826317968,5.19203260502368,5.0867694782369,5.12090887070829,139545.541239276,0.0,1.0
1975-05-27,18.0,18.38,18.0,18.12,22700,5.12090887070829,5.22901694686768,5.12090887070829,5.15504826317968,79790.5235801404,0.0,1.0
1975-05-28,17.88,18.0,17.62,18.0,30400,5.0867694782369,5.12090887070829,5.01280079454889,5.12090887070829,106856.03157869,0.0,1.0
1975-05-29,17.5,17.88,17.5,17.88,23700,4.9786614020775,5.0867694782369,4.9786614020775,5.0867694782369,83305.5246189132,0.0,1.0
1975-05-30,17.88,17.88,17.62,17.62,26300,5.0867694782369,5.0867694782369,5.01280079454889,5.01280079454889,92444.5273197222,0.0,1.0
1975-06-02,17.75,18.0,17.62,17.88,54800,5.04978513639289,5.12090887070829,5.01280079454889,5.0867694782369,192622.056924745,0.0,1.0
1975-06-03,17.88,18.38,17.75,17.75,37600,5.0867694782369,5.22901694686768,5.04978513639289,5.04978513639289,132164.039057854,0.0,1.0
1975-06-04,18.0,18.25,17.75,17.88,29900,5.12090887070829,5.19203260502368,5.04978513639289,5.0867694782369,105098.531059304,0.0,1.0
1975-06-05,18.0,18.12,17.75,18.0,27000,5.12090887070829,5.15504826317968,5.04978513639289,5.12090887070829,94905.028046863,0.0,1.0
1975-06-06,18.0,18.38,17.88,18.0,24000,5.12090887070829,5.22901694686768,5.0867694782369,5.12090887070829,84360.0249305449,0.0,1.0
1975-06-09,17.62,18.12,17.62,18.0,54500,5.01280079454889,5.15504826317968,5.01280079454889,5.12090887070829,191567.556613113,0.0,1.0
1975-06-10,17.25,17.5,17.0,17.5,64800,4.90753766776211,4.9786614020775,4.83641393344672,4.9786614020775,227772.067312471,0.0,1.0
1975-06-11,17.38,17.75,17.25,17.25,45100,4.94452200960611,5.04978513639289,4.90753766776211,4.90753766776211,158526.546848649,0.0,1.0
1975-06-12,17.12,17.25,16.88,17.25,27400,4.8705533259181,4.90753766776211,4.80227454097533,4.90753766776211,96311.0284623723,0.0,1.0
1975-06-13,17.25,17.38,17.12,17.12,32400,4.90753766776211,4.94452200960611,4.8705533259181,4.8705533259181,113886.033656236,0.0,1.0
1975-06-16,17.38,17.5,17.0,17.25,44300,4.94452200960611,4.9786614020775,4.83641393344672,4.90753766776211,155714.546017631,0.0,1.0
1975-06-17,17.5,18.0,17.25,17.38,37400,4.9786614020775,5.12090887070829,4.90753766776211,4.94452200960611,131461.038850099,0.0,1.0
1975-06-18,17.5,17.5,17.12,17.5,24700,4.9786614020775,4.9786614020775,4.8705533259181,4.9786614020775,86820.5256576859,0.0,1.0
1975-06-19,17.62,17.75,17.38,17.5,76100,5.01280079454889,5.04978513639289,4.94452200960611,4.9786614020775,267491.579050603,0.0,1.0
1975-06-20,18.12,18.12,17.75,17.75,36900,5.15504826317968,5.15504826317968,5.04978513639289,5.04978513639289,129703.538330713,0.0,1.0
1975-06-23,18.12,18.25,17.62,18.12,46500,5.15504826317968,5.19203260502368,5.01280079454889,5.15504826317968,163447.548302931,0.0,1.0
1975-06-24,18.5,18.88,18.12,18.12,47600,5.26315633933907,5.37126441549847,5.15504826317968,5.15504826317968,167314.049445581,0.0,1.0
1975-06-25,18.62,18.88,18.38,18.5,34800,5.29729573181046,5.37126441549847,5.22901694686768,5.26315633933907,122322.03614929,0.0,1.0
1975-06-26,18.5,18.88,18.5,18.62,95500,5.26315633933907,5.37126441549847,5.26315633933907,5.29729573181046,335682.599202794,0.0,1.0
1975-06-27,18.75,19.0,18.25,18.5,31000,5.33428007365447,5.40540380796986,5.19203260502368,5.26315633933907,108965.032201954,0.0,1.0
1975-06-30,19.0,19.25,18.88,18.88,62500,5.40540380796986,5.47652754228525,5.37126441549847,5.37126441549847,219687.564923294,0.0,1.0
1975-07-01,18.88,19.12,18.88,19.0,26400,5.37126441549847,5.43954320044125,5.37126441549847,5.40540380796986,92796.0274235995,0.0,1.0
1975-07-02,18.75,18.75,18.25,18.75,33200,5.33428007365447,5.33428007365447,5.19203260502368,5.33428007365447,116698.034487254,0.0,1.0
1975-07-03,18.38,18.62,18.12,18.62,37400,5.22901694686768,5.29729573181046,5.15504826317968,5.29729573181046,131461.038850099,0.0,1.0
1975-07-07,18.25,18.38,18.0,18.38,141500,5.19203260502368,5.22901694686768,5.12090887070829,5.22901694686768,497372.646986338,0.0,1.0
1975-07-08,18.62,18.75,18.12,18.25,81300,5.29729573181046,5.33428007365447,5.15504826317968,5.19203260502368,285769.584452221,0.0,1.0
1975-07-09,19.62,19.75,19.0,19.0,58800,5.58179066907203,5.61877501091604,5.40540380796986,5.40540380796986,206682.061079835,0.0,1.0
1975-07-10,19.75,20.38,19.62,19.62,64500,5.61877501091604,5.79800682139083,5.58179066907203,5.58179066907203,226717.567000839,0.0,1.0
1975-07-11,19.75,20.12,19.62,19.75,65300,5.61877501091604,5.72403813770282,5.58179066907203,5.61877501091604,229529.567831858,0.0,1.0
1975-07-14,19.62,19.88,19.5,19.75,24200,5.58179066907203,5.65575935276004,5.54765127660064,5.61877501091604,85063.0251382996,0.0,1.0
1975-07-15,19.88,20.12,19.75,19.75,54200,5.65575935276004,5.72403813770282,5.61877501091604,5.61877501091604,190513.056301481,0.0,1.0
1975-07-16,19.75,20.12,19.62,19.88,58000,5.61877501091604,5.72403813770282,5.58179066907203,5.65575935276004,203870.060248817,0.0,1.0
1975-07-17,20.12,20.12,19.5,19.75,34200,5.72403813770282,5.72403813770282,5.54765127660064,5.61877501091604,120213.035526027,0.0,1.0
1975-07-18,19.88,20.25,19.75,20.12,20700,5.65575935276004,5.76102247954682,5.61877501091604,5.72403813770282,72760.5215025951,0.0,1.0
1975-07-21,19.88,20.0,19.75,19.88,18500,5.65575935276004,5.68989874523143,5.61877501091604,5.65575935276004,65027.5192172951,0.0,1.0
1975-07-22,19.62,19.88,19.25,19.88,33100,5.58179066907203,5.65575935276004,5.47652754228525,5.65575935276004,116346.534383377,0.0,1.0
1975-07-23,19.25,19.62,19.0,19.62,24100,5.47652754228525,5.58179066907203,5.40540380796986,5.58179066907203,84711.5250344223,0.0,1.0
1975-07-24,19.0,19.12,18.62,19.12,44000,5.40540380796986,5.43954320044125,5.29729573181046,5.43954320044125,154660.045705999,0.0,1.0
1975-07-25,18.5,18.88,18.38,18.88,23900,5.26315633933907,5.37126441549847,5.22901694686768,5.37126441549847,84008.5248266677,0.0,1.0
1975-07-28,17.88,18.12,17.75,18.12,30500,5.0867694782369,5.15504826317968,5.04978513639289,5.15504826317968,107207.531682568,0.0,1.0
1975-07-29,17.88,18.0,17.75,17.88,45400,5.0867694782369,5.12090887070829,5.04978513639289,5.0867694782369,159581.047160281,0.0,1.0
1975-07-30,18.25,18.38,17.88,17.88,24100,5.19203260502368,5.22901694686768,5.0867694782369,5.0867694782369,84711.5250344222,0.0,1.0
1975-07-31,18.5,18.75,18.38,18.38,33500,5.26315633933907,5.33428007365447,5.22901694686768,5.22901694686768,117752.534798886,0.0,1.0
1975-08-01,18.38,18.62,18.38,18.5,13300,5.22901694686768,5.29729573181046,5.22901694686768,5.26315633933907,46749.513815677,0.0,1.0
1975-08-04,18.25,18.38,18.12,18.38,13300,5.19203260502368,5.22901694686768,5.15504826317968,5.22901694686768,46749.513815677,0.0,1.0
1975-08-05,17.75,18.12,17.62,18.12,27400,5.04978513639289,5.15504826317968,5.01280079454889,5.15504826317968,96311.0284623723,0.0,1.0
1975-08-06,17.88,17.88,17.62,17.75,19600,5.0867694782369,5.0867694782369,5.01280079454889,5.04978513639289,68894.020359945,0.0,1.0
1975-08-07,18.0,18.25,17.88,17.88,44500,5.12090887070829,5.19203260502368,5.0867694782369,5.0867694782369,156417.546225385,0.0,1.0
1975-08-08,18.12,18.12,18.0,18.0,13600,5.15504826317968,5.15504826317968,5.12090887070829,5.12090887070829,47804.0141273088,0.0,1.0
1975-08-11,18.12,18.25,18.0,18.12,36200,5.15504826317968,5.19203260502368,5.12090887070829,5.15504826317968,127243.037603572,0.0,1.0
1975-08-12,18.25,18.75,18.25,18.25,35200,5.19203260502368,5.33428007365447,5.19203260502368,5.19203260502368,123728.036564799,0.0,1.0
1975-08-13,18.38,18.38,18.12,18.25,35600,5.22901694686768,5.22901694686768,5.15504826317968,5.19203260502368,125134.036980308,0.0,1.0
1975-08-14,18.12,18.38,18.12,18.38,18700,5.15504826317968,5.22901694686768,5.15504826317968,5.22901694686768,65730.5194250496,0.0,1.0
1975-08-15,18.88,19.0,18.12,18.12,37300,5.37126441549847,5.40540380796986,5.15504826317968,5.15504826317968,131109.538746222,0.0,1.0
1975-08-18,18.88,19.12,18.88,18.88,20100,5.37126441549847,5.43954320044125,5.37126441549847,5.37126441549847,70651.5208793314,0.0,1.0
1975-08-19,18.62,18.88,18.62,18.88,15700,5.29729573181046,5.37126441549847,5.29729573181046,5.37126441549847,55185.5163087315,0.0,1.0
1975-08-20,18.62,18.62,18.38,18.62,25200,5.29729573181046,5.29729573181046,5.22901694686768,5.29729573181046,88578.0261770722,0.0,1.0
1975-08-21,18.25,18.62,18.25,18.62,24300,5.19203260502368,5.29729573181046,5.19203260502368,5.29729573181046,85414.5252421768,0.0,1.0
1975-08-22,18.62,18.62,18.25,18.25,22300,5.29729573181046,5.29729573181046,5.19203260502368,5.19203260502368,78384.5231646314,0.0,1.0
1975-08-25,18.5,18.75,18.25,18.62,16000,5.26315633933907,5.33428007365447,5.19203260502368,5.29729573181046,56240.0166203633,0.0,1.0
1975-08-26,18.25,18.62,18.25,18.5,15300,5.19203260502368,5.29729573181046,5.19203260502368,5.26315633933907,53779.5158932224,0.0,1.0
1975-08-27,18.62,18.62,18.12,18.25,33900,5.29729573181046,5.29729573181046,5.15504826317968,5.19203260502368,119158.535214395,0.0,1.0
1975-08-28,18.88,19.0,18.75,18.75,23700,5.37126441549847,5.40540380796986,5.33428007365447,5.33428007365447,83305.5246189131,0.0,1.0
1975-08-29,19.12,19.38,19.0,19.0,43100,5.43954320044125,5.51351188412926,5.40540380796986,5.40540380796986,151496.544771104,0.0,1.0
1975-09-02,18.62,19.25,18.62,19.12,23800,5.29729573181046,5.47652754228525,5.29729573181046,5.43954320044125,83657.0247227904,0.0,1.0
1975-09-03,19.0,19.0,18.5,18.62,147300,5.40540380796986,5.40540380796986,5.26315633933907,5.29729573181046,517759.65301122,0.0,1.0
1975-09-04,19.12,19.25,18.88,19.0,54100,5.43954320044125,5.47652754228525,5.37126441549847,5.40540380796986,190161.556197603,0.0,1.0
1975-09-05,19.0,19.12,18.88,19.12,25300,5.40540380796986,5.43954320044125,5.37126441549847,5.43954320044125,88929.5262809495,0.0,1.0
1975-09-08,18.75,19.12,18.75,19.0,23800,5.33428007365447,5.43954320044125,5.33428007365447,5.40540380796986,83657.0247227904,0.0,1.0
1975-09-09,18.62,19.0,18.5,18.75,27300,5.29729573181046,5.40540380796986,5.26315633933907,5.33428007365447,95959.5283584949,0.0,1.0
1975-09-10,18.38,18.62,18.25,18.62,20600,5.22901694686768,5.29729573181046,5.19203260502368,5.29729573181046,72409.0213987178,0.0,1.0
1975-09-11,18.38,18.5,18.12,18.38,19500,5.22901694686768,5.26315633933907,5.15504826317968,5.22901694686768,68542.5202560678,0.0,1.0
1975-09-12,18.5,18.88,18.38,18.38,56800,5.26315633933907,5.37126441549847,5.22901694686768,5.22901694686768,199652.05900229,0.0,1.0
1975-09-15,19.0,19.0,18.38,18.5,12900,5.40540380796986,5.40540380796986,5.22901694686768,5.26315633933907,45343.5134001679,0.0,1.0
1975-09-16,18.62,19.0,18.62,19.0,25100,5.29729573181046,5.40540380796986,5.29729573181046,5.40540380796986,88226.526073195,0.0,1.0
1975-09-17,18.88,19.0,18.62,18.62,12800,5.37126441549847,5.40540380796986,5.29729573181046,5.29729573181046,44992.0132962906,0.0,1.0
1975-09-18,19.0,19.0,18.75,18.88,19200,5.40540380796986,5.40540380796986,5.33428007365447,5.37126441549847,67488.019944436,0.0,1.0
1975-09-19,19.75,19.88,19.0,19.0,68900,5.61877501091604,5.65575935276004,5.40540380796986,5.40540380796986,242183.571571439,0.0,1.0
1975-09-22,19.25,19.88,19.12,19.75,55000,5.47652754228525,5.65575935276004,5.43954320044125,5.61877501091604,193325.057132499,0.0,1.0
1975-09-23,19.25,19.25,18.62,19.25,39500,5.47652754228525,5.47652754228525,5.29729573181046,5.47652754228525,138842.541031522,0.0,1.0
1975-09-24,19.12,19.62,19.12,19.25,41500,5.43954320044125,5.58179066907203,5.43954320044125,5.47652754228525,145872.543109067,0.0,1.0
1975-09-25,19.12,19.38,19.0,19.12,57800,5.43954320044125,5.51351188412926,5.40540380796986,5.43954320044125,203167.060041062,0.0,1.0
1975-09-26,19.0,19.5,18.88,19.12,45300,5.40540380796986,5.54765127660064,5.37126441549847,5.43954320044125,159229.547056404,0.0,1.0
1975-09-29,19.0,19.25,19.0,19.0,19200,5.40540380796986,5.47652754228525,5.40540380796986,5.40540380796986,67488.019944436,0.0,1.0
1975-09-30,19.0,19.12,18.88,19.0,17700,5.40540380796986,5.43954320044125,5.37126441549847,5.40540380796986,62215.5183862769,0.0,1.0
1975-10-01,18.88,19.25,18.75,19.0,21800,5.37126441549847,5.47652754228525,5.33428007365447,5.40540380796986,76627.022645245,0.0,1.0
1975-10-02,19.0,19.0,18.75,18.88,23600,5.40540380796986,5.40540380796986,5.33428007365447,5.37126441549847,82954.0245150359,0.0,1.0
1975-10-03,19.88,19.88,19.25,19.25,33700,5.65575935276004,5.65575935276004,5.47652754228525,5.47652754228525,118455.53500664,0.0,1.0
1975-10-06,19.88,20.12,19.88,19.88,31700,5.65575935276004,5.72403813770282,5.65575935276004,5.65575935276004,111425.532929095,0.0,1.0
1975-10-07,19.5,20.0,19.38,19.88,27800,5.54765127660064,5.68989874523143,5.51351188412926,5.65575935276004,97717.0288778813,0.0,1.0
1975-10-08,19.75,19.88,19.38,19.5,72000,5.61877501091604,5.65575935276004,5.51351188412926,5.54765127660064,253080.074791635,0.0,1.0
1975-10-09,19.88,20.12,19.88,19.88,23100,5.65575935276004,5.72403813770282,5.65575935276004,5.65575935276004,81196.5239956496,0.0,1.0
1975-10-10,20.0,20.25,19.88,19.88,15800,5.68989874523143,5.76102247954682,5.65575935276004,5.65575935276004,55537.0164126088,0.0,1.0
1975-10-13,20.62,20.75,20.0,20.0,51500,5.86628560633361,5.90326994817761,5.68989874523143,5.68989874523143,181022.553496794,0.0,1.0
1975-10-14,20.62,21.12,20.5,20.62,50200,5.86628560633361,6.00853307496439,5.83214621386222,5.86628560633361,176453.05214639,0.0,1.0
1975-10-15,21.12,21.12,20.5,20.62,61800,6.00853307496439,6.00853307496439,5.83214621386222,5.86628560633361,217227.064196153,0.0,1.0
1975-10-16,20.88,21.38,20.62,21.12,33400,5.94025429002161,6.0825017586524,5.86628560633361,6.00853307496439,117401.034695008,0.0,1.0
1975-10-17,20.62,20.88,20.38,20.88,25000,5.86628560633361,5.94025429002161,5.79800682139083,5.94025429002161,87875.0259693176,0.0,1.0
1975-10-20,20.75,20.88,20.38,20.62,24700,5.90326994817761,5.94025429002161,5.79800682139083,5.86628560633361,86820.5256576858,0.0,1.0
1975-10-21,20.75,21.38,20.62,20.75,64900,5.90326994817761,6.0825017586524,5.86628560633361,5.90326994817761,228123.567416349,0.0,1.0
1975-10-22,20.75,21.0,20.62,20.75,33600,5.90326994817761,5.974393682493,5.86628560633361,5.90326994817761,118104.034902763,0.0,1.0
1975-10-23,20.75,21.0,20.62,20.75,69700,5.90326994817761,5.974393682493,5.86628560633361,5.90326994817761,244995.572402458,0.0,1.0
1975-10-24,20.38,20.88,20.25,20.75,62600,5.79800682139083,5.94025429002161,5.76102247954682,5.90326994817761,220039.065027171,0.0,1.0
1975-10-27,19.88,20.25,19.75,20.25,32700,5.65575935276004,5.76102247954682,5.61877501091604,5.76102247954682,114940.533967868,0.0,1.0
1975-10-28,20.75,20.75,20.12,20.12,63100,5.90326994817761,5.90326994817761,5.72403813770282,5.72403813770282,221796.565546558,0.0,1.0
1975-10-29,20.62,20.88,20.5,20.75,53000,5.86628560633361,5.94025429002161,5.83214621386222,5.90326994817761,186295.055054953,0.0,1.0
1975-10-30,20.88,21.12,20.38,20.62,62800,5.94025429002161,6.00853307496439,5.79800682139083,5.86628560633361,220742.065234926,0.0,1.0
1975-10-31,20.75,21.0,20.5,20.88,52700,5.90326994817761,5.974393682493,5.83214621386222,5.94025429002161,185240.554743322,0.0,1.0
1975-11-03,20.38,20.75,20.0,20.75,49000,5.79800682139083,5.90326994817761,5.68989874523143,5.90326994817761,172235.050899863,0.0,1.0
1975-11-04,20.62,20.62,20.0,20.38,41500,5.86628560633361,5.86628560633361,5.68989874523143,5.79800682139083,145872.543109067,0.0,1.0
1975-11-05,21.25,21.25,20.75,20.75,68800,6.04551741680839,6.04551741680839,5.90326994817761,5.90326994817761,241832.071467562,0.0,1.0
1975-11-06,22.0,22.0,20.88,21.25,63400,6.25888861975457,6.25888861975457,5.94025429002161,6.04551741680839,222851.06585819,0.0,1.0
1975-11-07,21.75,21.88,21.75,21.88,55400,6.18776488543918,6.22474922728318,6.18776488543918,6.22474922728318,194731.057548008,0.0,1.0
1975-11-10,21.25,21.62,21.25,21.62,37700,6.04551741680839,6.15078054359518,6.04551741680839,6.15078054359518,132515.539161731,0.0,1.0
1975-11-11,21.62,21.62,21.38,21.38,27900,6.15078054359518,6.15078054359518,6.0825017586524,6.0825017586524,98068.5289817585,0.0,1.0
1975-11-12,22.25,22.38,21.62,21.62,74200,6.33001235406997,6.36699669591397,6.15078054359518,6.15078054359518,260813.077076935,0.0,1.0
1975-11-13,22.5,22.88,22.25,22.25,115300,6.40113608838536,6.50924416454476,6.33001235406997,6.33001235406997,405279.619770493,0.0,1.0
1975-11-14,22.62,22.75,22.25,22.5,47900,6.43527548085675,6.47225982270075,6.33001235406997,6.40113608838536,168368.549757213,0.0,1.0
1975-11-17,23.0,23.0,22.5,22.62,50400,6.54338355701614,6.54338355701614,6.40113608838536,6.43527548085675,177156.052354145,0.0,1.0
1975-11-18,22.62,23.12,22.5,23.0,66400,6.43527548085675,6.57752294948753,6.40113608838536,6.54338355701614,233396.068974508,0.0,1.0
1975-11-19,22.5,22.75,22.38,22.62,52700,6.40113608838536,6.47225982270075,6.36699669591397,6.43527548085675,185240.554743322,0.0,1.0
1975-11-20,22.25,22.62,22.12,22.5,38700,6.33001235406997,6.43527548085675,6.29302801222596,6.40113608838536,136030.540200504,0.0,1.0
1975-11-21,22.0,22.38,21.88,22.25,39200,6.25888861975457,6.36699669591397,6.22474922728318,6.33001235406997,137788.04071989,0.0,1.0
1975-11-24,21.62,22.0,21.0,22.0,126200,6.15078054359518,6.25888861975457,5.974393682493,6.25888861975457,443593.131093115,0.0,1.0
1975-11-25,22.25,22.25,21.62,21.62,58900,6.33001235406997,6.33001235406997,6.15078054359518,6.15078054359518,207033.561183712,0.0,1.0
1975-11-26,22.5,22.62,22.25,22.25,43700,6.40113608838536,6.43527548085675,6.33001235406997,6.33001235406997,153605.545394367,0.0,1.0
1975-11-28,22.62,22.88,22.38,22.5,49300,6.43527548085675,6.50924416454476,6.36699669591397,6.40113608838536,173289.551211494,0.0,1.0
1975-12-01,22.38,22.75,22.12,22.62,32800,6.36699669591397,6.47225982270075,6.29302801222596,6.43527548085675,115292.034071745,0.0,1.0
1975-12-02,21.75,22.38,21.75,22.38,55100,6.18776488543918,6.36699669591397,6.18776488543918,6.36699669591397,193676.557236376,0.0,1.0
1975-12-03,21.25,21.5,21.12,21.5,58800,6.04551741680839,6.11664115112379,6.00853307496439,6.11664115112379,206682.061079835,0.0,1.0
1975-12-04,21.0,21.38,21.0,21.25,89100,5.974393682493,6.0825017586524,5.974393682493,6.04551741680839,313186.592554648,0.0,1.0
1975-12-05,20.38,21.12,20.25,21.0,52300,5.79800682139083,6.00853307496439,5.76102247954682,5.974393682493,183834.554327812,0.0,1.0
1975-12-08,20.38,20.5,20.12,20.38,37600,5.79800682139083,5.83214621386222,5.72403813770282,5.79800682139083,132164.039057854,0.0,1.0
1975-12-09,20.38,20.62,20.12,20.38,29500,5.79800682139083,5.86628560633361,5.72403813770282,5.79800682139083,103692.530643795,0.0,1.0
1975-12-10,20.88,20.88,20.25,20.38,46700,5.94025429002161,5.94025429002161,5.76102247954682,5.79800682139083,164150.548510686,0.0,1.0
1975-12-11,21.0,21.25,20.88,20.88,63400,5.974393682493,6.04551741680839,5.94025429002161,5.94025429002161,222851.06585819,0.0,1.0
1975-12-12,20.88,21.0,20.75,21.0,30200,5.94025429002161,5.974393682493,5.90326994817761,5.974393682493,106153.031370936,0.0,1.0
1975-12-15,20.88,21.12,20.88,20.88,31300,5.94025429002161,6.00853307496439,5.94025429002161,5.94025429002161,110019.532513586,0.0,1.0
1975-12-16,21.38,21.62,21.0,21.0,59900,6.0825017586524,6.15078054359518,5.974393682493,5.974393682493,210548.562222485,0.0,1.0
1975-12-17,22.0,22.0,21.38,21.38,40800,6.25888861975457,6.25888861975457,6.0825017586524,6.0825017586524,143412.042381927,0.0,1.0
1975-12-18,22.38,22.5,21.88,22.0,53500,6.36699669591397,6.40113608838536,6.22474922728318,6.25888861975457,188052.55557434,0.0,1.0
1975-12-19,22.0,22.5,21.88,22.38,33900,6.25888861975457,6.40113608838536,6.22474922728318,6.36699669591397,119158.535214395,0.0,1.0
1975-12-22,21.5,22.0,21.38,22.0,26900,6.11664115112379,6.25888861975457,6.0825017586524,6.25888861975457,94553.5279429858,0.0,1.0
1975-12-23,22.0,22.0,21.38,21.5,51100,6.25888861975457,6.25888861975457,6.0825017586524,6.11664115112379,179616.553081285,0.0,1.0
1975-12-24,22.12,22.25,22.0,22.0,27500,6.29302801222596,6.33001235406997,6.25888861975457,6.25888861975457,96662.5285662495,0.0,1.0
1975-12-26,22.0,22.12,21.75,22.12,11800,6.25888861975457,6.29302801222596,6.18776488543918,6.29302801222596,41477.012257518,0.0,1.0
1975-12-29,22.12,22.38,21.88,22.0,29000,6.29302801222596,6.36699669591397,6.22474922728318,6.25888861975457,101935.030124409,0.0,1.0
1975-12-30,21.75,21.88,21.62,21.88,26300,6.18776488543918,6.22474922728318,6.15078054359518,6.22474922728318,92444.5273197222,0.0,1.0
1975-12-31,21.75,22.0,21.75,21.75,27900,6.18776488543918,6.25888861975457,6.18776488543918,6.18776488543918,98068.5289817585,0.0,1.0
1976-01-02,22.12,22.12,21.62,21.75,24800,6.29302801222596,6.29302801222596,6.15078054359518,6.18776488543918,87172.0257615632,0.0,1.0
1976-01-05,22.62,22.62,22.12,22.12,63900,6.43527548085675,6.43527548085675,6.29302801222596,6.29302801222596,224608.566377576,0.0,1.0
1976-01-06,23.0,23.0,22.75,22.75,108600,6.54338355701614,6.54338355701614,6.47225982270075,6.47225982270075,381729.112810716,0.0,1.0
1976-01-07,22.62,23.12,22.25,23.0,129400,6.43527548085675,6.57752294948753,6.33001235406997,6.54338355701614,454841.134417188,0.0,1.0
1976-01-08,22.62,23.0,22.38,22.62,84500,6.43527548085675,6.54338355701614,6.36699669591397,6.43527548085675,297017.587776294,0.0,1.0
1976-01-09,23.0,23.12,22.38,22.62,122800,6.54338355701614,6.57752294948753,6.36699669591397,6.43527548085675,431642.127561289,0.0,1.0
1976-01-12,23.25,23.38,22.75,23.0,84700,6.61450729133154,6.65149163317554,6.47225982270075,6.54338355701614,297720.587984048,0.0,1.0
1976-01-13,23.25,23.38,23.12,23.25,91400,6.61450729133154,6.65149163317554,6.57752294948753,6.61450729133154,321271.094943825,0.0,1.0
1976-01-14,23.62,23.62,22.88,23.25,49900,6.71977041811832,6.71977041811832,6.50924416454476,6.61450729133154,175398.551834758,0.0,1.0
1976-01-15,23.62,23.88,23.5,23.62,84300,6.71977041811832,6.79373910180633,6.68563102564693,6.71977041811832,296314.587568539,0.0,1.0
1976-01-16,23.88,23.88,23.12,23.62,75000,6.79373910180633,6.79373910180633,6.57752294948753,6.71977041811832,263625.077907953,0.0,1.0
1976-01-19,24.0,24.12,23.75,23.88,64500,6.82787849427772,6.86201788674911,6.75675475996232,6.79373910180633,226717.567000839,0.0,1.0
1976-01-20,24.62,24.62,24.0,24.0,77600,7.00426535537989,7.00426535537989,6.82787849427772,6.82787849427772,272764.080608762,0.0,1.0
1976-01-21,24.62,24.88,24.12,24.62,66800,7.00426535537989,7.0782340390679,6.86201788674911,7.00426535537989,234802.069390017,0.0,1.0
1976-01-22,24.38,24.62,24.12,24.62,89500,6.93598657043711,7.00426535537989,6.86201788674911,7.00426535537989,314592.592970157,0.0,1.0
1976-01-23,24.12,24.5,24.0,24.38,56000,6.86201788674911,6.9701259629085,6.82787849427772,6.93598657043711,196840.058171271,0.0,1.0
1976-01-26,24.25,24.62,24.0,24.12,136700,6.89900222859311,7.00426535537989,6.82787849427772,6.86201788674911,480500.642000229,0.0,1.0
1976-01-27,24.5,24.75,24.38,24.38,137800,6.9701259629085,7.0412496972239,6.93598657043711,6.93598657043711,484367.143142879,0.0,1.0
1976-01-28,24.38,24.5,24.0,24.5,76400,6.93598657043711,6.9701259629085,6.82787849427772,6.9701259629085,268546.079362235,0.0,1.0
1976-01-29,24.5,24.5,24.0,24.38,56700,6.9701259629085,6.9701259629085,6.82787849427772,6.93598657043711,199300.558898413,0.0,1.0
1976-01-30,24.75,25.12,24.5,24.5,161500,7.0412496972239,7.14651282401068,6.9701259629085,6.9701259629085,567672.667761792,0.0,1.0
1976-02-02,24.88,24.88,24.5,24.75,53300,7.0782340390679,7.0782340390679,6.9701259629085,7.0412496972239,187349.555366585,0.0,1.0
1976-02-03,25.0,25.25,24.75,24.88,131700,7.11237343153929,7.18349716585468,7.0412496972239,7.0782340390679,462925.636806365,0.0,1.0
1976-02-04,25.0,25.25,24.88,25.0,117600,7.11237343153929,7.18349716585468,7.0782340390679,7.11237343153929,413364.12215967,0.0,1.0
1976-02-05,24.38,25.0,24.38,25.0,67000,6.93598657043711,7.11237343153929,6.93598657043711,7.11237343153929,235505.069597772,0.0,1.0
1976-02-06,24.12,24.38,23.62,24.38,73700,6.86201788674911,6.93598657043711,6.71977041811832,6.93598657043711,259055.576557548,0.0,1.0
1976-02-09,24.0,24.38,23.88,24.12,72100,6.82787849427772,6.93598657043711,6.79373910180633,6.86201788674911,253431.574895512,0.0,1.0
1976-02-10,24.12,24.25,23.75,24.0,165600,6.86201788674911,6.89900222859311,6.75675475996232,6.82787849427772,582084.17202076,0.0,1.0
1976-02-11,24.62,24.75,24.25,24.25,111300,7.00426535537989,7.0412496972239,6.89900222859311,6.89900222859311,391219.615615402,0.0,1.0
1976-02-12,24.75,24.88,24.5,24.62,80700,7.0412496972239,7.0782340390679,6.9701259629085,7.00426535537989,283660.583828957,0.0,1.0
1976-02-13,24.62,24.88,24.38,24.75,33600,7.00426535537989,7.0782340390679,6.93598657043711,7.0412496972239,118104.034902763,0.0,1.0
1976-02-17,24.5,24.75,24.38,24.62,59600,6.9701259629085,7.0412496972239,6.93598657043711,7.00426535537989,209494.061910853,0.0,1.0
1976-02-18,24.38,24.62,24.25,24.5,142500,6.93598657043711,7.00426535537989,6.89900222859311,6.9701259629085,500887.648025111,0.0,1.0
1976-02-19,24.38,24.62,24.25,24.38,100500,6.93598657043711,7.00426535537989,6.89900222859311,6.93598657043711,353257.604396657,0.0,1.0
1976-02-20,24.0,24.75,22.5,24.38,162200,6.82787849427772,7.0412496972239,6.40113608838536,6.93598657043711,570133.168488933,0.0,1.0
1976-02-23,23.62,24.12,23.25,24.0,82700,6.71977041811832,6.86201788674911,6.61450729133154,6.82787849427772,290690.585906503,0.0,1.0
1976-02-24,23.12,23.5,22.62,23.5,85100,6.57752294948753,6.68563102564693,6.43527548085675,6.68563102564693,299126.588399558,0.0,1.0
1976-02-25,23.38,23.38,22.5,23.12,82500,6.65149163317554,6.65149163317554,6.40113608838536,6.57752294948753,289987.585698748,0.0,1.0
1976-02-26,22.75,23.5,22.62,23.38,75200,6.47225982270075,6.68563102564693,6.43527548085675,6.65149163317554,264328.078115708,0.0,1.0
1976-02-27,22.25,22.62,22.0,22.62,76200,6.33001235406997,6.43527548085675,6.25888861975457,6.43527548085675,267843.07915448,0.0,1.0
1976-03-01,22.5,22.5,21.88,22.25,48800,6.40113608838536,6.40113608838536,6.22474922728318,6.33001235406997,171532.050692108,0.0,1.0
1976-03-02,23.5,23.62,22.88,22.88,142300,6.68563102564693,6.71977041811832,6.50924416454476,6.50924416454476,500184.647817356,0.0,1.0
1976-03-03,23.62,23.88,23.38,23.5,81200,6.71977041811832,6.79373910180633,6.65149163317554,6.68563102564693,285418.084348344,0.0,1.0
1976-03-04,23.0,23.5,22.88,23.5,40500,6.54338355701614,6.68563102564693,6.50924416454476,6.68563102564693,142357.542070295,0.0,1.0
1976-03-05,23.12,23.25,22.88,23.0,37700,6.57752294948753,6.61450729133154,6.50924416454476,6.54338355701614,132515.539161731,0.0,1.0
1976-03-08,23.25,23.38,23.0,23.12,31800,6.61450729133154,6.65149163317554,6.54338355701614,6.57752294948753,111777.033032972,0.0,1.0
1976-03-09,22.5,23.38,22.38,23.25,68100,6.40113608838536,6.65149163317554,6.36699669591397,6.61450729133154,239371.570740421,0.0,1.0
1976-03-10,22.5,22.88,22.5,22.5,51000,6.40113608838536,6.50924416454476,6.40113608838536,6.40113608838536,179265.052977408,0.0,1.0
1976-03-11,22.88,23.12,22.62,22.62,94200,6.50924416454476,6.57752294948753,6.43527548085675,6.43527548085675,331113.097852389,0.0,1.0
1976-03-12,22.5,23.75,22.5,22.88,95600,6.40113608838536,6.75675475996232,6.40113608838536,6.50924416454476,336034.099306671,0.0,1.0
1976-03-15,21.88,22.5,21.62,22.5,81100,6.22474922728318,6.40113608838536,6.15078054359518,6.40113608838536,285066.584244467,0.0,1.0
1976-03-16,21.88,21.88,21.62,21.88,65600,6.22474922728318,6.22474922728318,6.15078054359518,6.22474922728318,230584.06814349,0.0,1.0
1976-03-17,22.0,22.12,21.75,21.88,73800,6.25888861975457,6.29302801222596,6.18776488543918,6.22474922728318,259407.076661426,0.0,1.0
1976-03-18,21.75,22.12,21.75,22.0,36100,6.18776488543918,6.29302801222596,6.18776488543918,6.25888861975457,126891.537499695,0.0,1.0
1976-03-19,21.88,22.12,21.75,21.75,43100,6.22474922728318,6.29302801222596,6.18776488543918,6.18776488543918,151496.544771104,0.0,1.0
1976-03-22,22.0,22.38,22.0,22.0,59400,6.25888861975457,6.36699669591397,6.25888861975457,6.25888861975457,208791.061703099,0.0,1.0
1976-03-23,22.12,22.25,21.88,22.0,79500,6.29302801222596,6.33001235406997,6.22474922728318,6.25888861975457,279442.58258243,0.0,1.0
1976-03-24,22.75,22.75,22.38,22.38,86900,6.47225982270075,6.47225982270075,6.36699669591397,6.36699669591397,305453.590269348,0.0,1.0
1976-03-25,22.12,22.75,22.12,22.75,105200,6.29302801222596,6.47225982270075,6.29302801222596,6.47225982270075,369778.109278889,0.0,1.0
1976-03-26,22.5,22.62,22.12,22.12,42100,6.40113608838536,6.43527548085675,6.29302801222596,6.29302801222596,147981.543732331,0.0,1.0
1976-03-29,22.12,22.75,22.12,22.5,43100,6.29302801222596,6.47225982270075,6.29302801222596,6.40113608838536,151496.544771104,0.0,1.0
1976-03-30,22.12,22.12,21.75,22.12,85100,6.29302801222596,6.29302801222596,6.18776488543918,6.29302801222596,299126.588399557,0.0,1.0
1976-03-31,22.12,22.12,21.75,22.12,38300,6.29302801222596,6.29302801222596,6.18776488543918,6.29302801222596,134624.539784995,0.0,1.0
1976-04-01,22.0,22.12,21.75,22.12,51600,6.25888861975457,6.29302801222596,6.18776488543918,6.29302801222596,181374.053600672,0.0,1.0
1976-04-02,21.5,21.88,21.38,21.88,59300,6.11664115112379,6.22474922728318,6.0825017586524,6.22474922728318,208439.561599221,0.0,1.0
1976-04-05,22.0,22.0,21.5,21.5,90100,6.25888861975457,6.25888861975457,6.11664115112379,6.11664115112379,316701.593593421,0.0,1.0
1976-04-06,21.62,22.0,21.62,22.0,74800,6.15078054359518,6.25888861975457,6.15078054359518,6.25888861975457,262922.077700198,0.0,1.0
1976-04-07,21.5,21.62,21.25,21.62,181400,6.11664115112379,6.15078054359518,6.04551741680839,6.15078054359518,637621.188433369,0.0,1.0
1976-04-08,21.5,21.75,21.25,21.5,114100,6.11664115112379,6.18776488543918,6.04551741680839,6.11664115112379,401061.618523966,0.0,1.0
1976-04-09,21.5,21.88,21.25,21.5,35500,6.11664115112379,6.22474922728318,6.04551741680839,6.11664115112379,124782.536876431,0.0,1.0
1976-04-12,21.25,21.62,21.12,21.5,31100,6.04551741680839,6.15078054359518,6.00853307496439,6.11664115112379,109316.532305831,0.0,1.0
1976-04-13,21.25,21.5,21.12,21.25,26200,6.04551741680839,6.11664115112379,6.00853307496439,6.04551741680839,92093.027215845,0.0,1.0
1976-04-14,21.25,21.5,21.12,21.25,111700,6.04551741680839,6.11664115112379,6.00853307496439,6.04551741680839,392625.616030912,0.0,1.0
1976-04-15,21.12,21.12,20.75,21.12,52000,6.00853307496439,6.00853307496439,5.90326994817761,6.00853307496439,182780.054016181,0.0,1.0
1976-04-19,20.88,21.0,20.38,21.0,42700,5.94025429002161,5.974393682493,5.79800682139083,5.974393682493,150090.544355595,0.0,1.0
1976-04-20,21.25,21.25,20.5,20.88,104700,6.04551741680839,6.04551741680839,5.83214621386222,5.94025429002161,368020.608759503,0.0,1.0
1976-04-21,21.75,21.88,21.0,21.25,70800,6.18776488543918,6.22474922728318,5.974393682493,6.04551741680839,248862.073545108,0.0,1.0
1976-04-22,21.5,22.0,21.38,21.75,42100,6.11664115112379,6.25888861975457,6.0825017586524,6.18776488543918,147981.543732331,0.0,1.0
1976-04-23,21.38,21.62,21.25,21.5,44500,6.0825017586524,6.15078054359518,6.04551741680839,6.11664115112379,156417.546225385,0.0,1.0
1976-04-26,21.38,21.62,21.12,21.38,29100,6.0825017586524,6.15078054359518,6.00853307496439,6.0825017586524,102286.530228286,0.0,1.0
1976-04-27,21.25,21.62,21.25,21.38,105600,6.04551741680839,6.15078054359518,6.04551741680839,6.0825017586524,371184.109694398,0.0,1.0
1976-04-28,21.62,21.62,21.0,21.25,44500,6.15078054359518,6.15078054359518,5.974393682493,6.04551741680839,156417.546225385,0.0,1.0
1976-04-29,22.12,22.25,21.62,21.62,86200,6.29302801222596,6.33001235406997,6.15078054359518,6.15078054359518,302993.089542207,0.0,1.0
1976-04-30,21.88,22.38,21.62,22.12,50400,6.22474922728318,6.36699669591397,6.15078054359518,6.29302801222596,177156.052354145,0.0,1.0
1976-05-03,21.75,21.75,21.38,21.75,50400,6.18776488543918,6.18776488543918,6.0825017586524,6.18776488543918,177156.052354144,0.0,1.0
1976-05-04,21.75,21.88,21.5,21.75,68700,6.18776488543918,6.22474922728318,6.11664115112379,6.18776488543918,241480.571363685,0.0,1.0
1976-05-05,21.88,21.88,21.75,21.75,34800,6.22474922728318,6.22474922728318,6.18776488543918,6.18776488543918,122322.03614929,0.0,1.0
1976-05-06,21.5,21.88,21.38,21.88,93300,6.11664115112379,6.22474922728318,6.0825017586524,6.22474922728318,327949.596917493,0.0,1.0
1976-05-07,21.75,21.75,21.5,21.5,38200,6.18776488543918,6.18776488543918,6.11664115112379,6.11664115112379,134273.039681117,0.0,1.0
1976-05-10,21.38,21.75,21.25,21.75,80300,6.0825017586524,6.18776488543918,6.04551741680839,6.18776488543918,282254.583413448,0.0,1.0
1976-05-11,21.38,21.62,21.12,21.38,55800,6.0825017586524,6.15078054359518,6.00853307496439,6.0825017586524,196137.057963517,0.0,1.0
1976-05-12,21.25,21.5,21.25,21.38,33000,6.04551741680839,6.11664115112379,6.04551741680839,6.0825017586524,115995.034279499,0.0,1.0
1976-05-13,21.38,21.38,21.25,21.25,26400,6.0825017586524,6.0825017586524,6.04551741680839,6.04551741680839,92796.0274235994,0.0,1.0
1976-05-14,21.25,21.25,21.0,21.25,46600,6.04551741680839,6.04551741680839,5.974393682493,6.04551741680839,163799.048406808,0.0,1.0
1976-05-17,21.12,21.25,21.0,21.25,29100,6.00853307496439,6.04551741680839,5.974393682493,6.04551741680839,102286.530228286,0.0,1.0
1976-05-18,20.88,21.12,20.75,21.12,95400,5.94025429002161,6.00853307496439,5.90326994817761,6.00853307496439,335331.099098916,0.0,1.0
1976-05-19,20.75,21.25,20.75,20.88,49400,5.90326994817761,6.04551741680839,5.90326994817761,5.94025429002161,173641.051315372,0.0,1.0
1976-05-20,21.12,21.38,20.88,20.88,47800,6.00853307496439,6.0825017586524,5.94025429002161,5.94025429002161,168017.049653335,0.0,1.0
1976-05-21,21.38,21.38,21.0,21.12,34300,6.0825017586524,6.0825017586524,5.974393682493,6.00853307496439,120564.535629904,0.0,1.0
1976-05-24,21.12,21.62,21.12,21.38,36700,6.00853307496439,6.15078054359518,6.00853307496439,6.0825017586524,129000.538122958,0.0,1.0
1976-05-25,20.62,20.88,20.38,20.88,66400,5.86628560633361,5.94025429002161,5.79800682139083,5.94025429002161,233396.068974508,0.0,1.0
1976-05-26,20.62,20.88,20.38,20.62,34400,5.86628560633361,5.94025429002161,5.79800682139083,5.86628560633361,120916.035733781,0.0,1.0
1976-05-27,20.38,20.62,20.12,20.62,20300,5.79800682139083,5.86628560633361,5.72403813770282,5.86628560633361,71354.5210870859,0.0,1.0
1976-05-28,20.5,20.62,20.38,20.38,36800,5.83214621386222,5.86628560633361,5.79800682139083,5.79800682139083,129352.038226836,0.0,1.0
1976-06-01,20.38,20.75,20.12,20.5,38300,5.79800682139083,5.90326994817761,5.72403813770282,5.83214621386222,134624.539784995,0.0,1.0
1976-06-02,20.5,20.62,20.25,20.38,39000,5.83214621386222,5.86628560633361,5.76102247954682,5.79800682139083,137085.040512135,0.0,1.0
1976-06-03,20.5,20.75,20.25,20.5,44800,5.83214621386222,5.90326994817761,5.76102247954682,5.83214621386222,157472.046537017,0.0,1.0
1976-06-04,20.25,20.5,20.12,20.5,52400,5.76102247954682,5.83214621386222,5.72403813770282,5.83214621386222,184186.05443169,0.0,1.0
1976-06-07,20.62,20.62,20.25,20.25,61400,5.86628560633361,5.86628560633361,5.76102247954682,5.76102247954682,215821.063780644,0.0,1.0
1976-06-08,20.88,21.38,20.75,20.75,59000,5.94025429002161,6.0825017586524,5.90326994817761,5.90326994817761,207385.06128759,0.0,1.0
1976-06-09,20.75,21.12,20.62,20.88,31300,5.90326994817761,6.00853307496439,5.86628560633361,5.94025429002161,110019.532513586,0.0,1.0
1976-06-10,20.88,21.0,20.75,20.75,49800,5.94025429002161,5.974393682493,5.90326994817761,5.90326994817761,175047.051730881,0.0,1.0
1976-06-11,21.5,21.75,20.88,20.88,51000,6.11664115112379,6.18776488543918,5.94025429002161,5.94025429002161,179265.052977408,0.0,1.0
1976-06-14,21.62,21.62,21.25,21.5,47700,6.15078054359518,6.15078054359518,6.04551741680839,6.11664115112379,167665.549549458,0.0,1.0
1976-06-15,21.5,21.62,21.38,21.62,50000,6.11664115112379,6.15078054359518,6.0825017586524,6.15078054359518,175750.051938635,0.0,1.0
1976-06-16,21.5,21.75,21.25,21.5,55700,6.11664115112379,6.18776488543918,6.04551741680839,6.11664115112379,195785.55785964,0.0,1.0
1976-06-17,21.88,22.12,21.38,21.5,56800,6.22474922728318,6.29302801222596,6.0825017586524,6.11664115112379,199652.05900229,0.0,1.0
1976-06-18,22.38,22.38,21.88,21.88,69800,6.36699669591397,6.36699669591397,6.22474922728318,6.22474922728318,245347.072506335,0.0,1.0
1976-06-21,23.0,23.0,22.12,22.38,238500,6.54338355701614,6.54338355701614,6.29302801222596,6.36699669591397,838327.747747291,0.0,1.0
1976-06-22,22.88,23.25,22.75,23.0,41400,6.50924416454476,6.61450729133154,6.47225982270075,6.54338355701614,145521.04300519,0.0,1.0
1976-06-23,23.0,23.0,22.62,22.88,61900,6.54338355701614,6.54338355701614,6.43527548085675,6.50924416454476,217578.564300031,0.0,1.0
1976-06-24,23.0,23.12,22.62,23.0,83800,6.54338355701614,6.57752294948753,6.43527548085675,6.54338355701614,294557.087049153,0.0,1.0
1976-06-25,22.75,23.75,22.75,23.0,35900,6.47225982270075,6.75675475996232,6.47225982270075,6.54338355701614,126188.53729194,0.0,1.0
1976-06-28,22.62,22.75,22.38,22.75,74300,6.43527548085675,6.47225982270075,6.36699669591397,6.47225982270075,261164.577180812,0.0,1.0
1976-06-29,22.88,22.88,22.38,22.62,79200,6.50924416454476,6.50924416454476,6.36699669591397,6.43527548085675,278388.082270798,0.0,1.0
1976-06-30,23.0,23.0,22.75,22.88,82600,6.54338355701614,6.54338355701614,6.47225982270075,6.50924416454476,290339.085802626,0.0,1.0
1976-07-01,23.0,23.25,22.88,23.0,67100,6.54338355701614,6.61450729133154,6.50924416454476,6.54338355701614,235856.569701649,0.0,1.0
1976-07-02,23.12,23.12,23.0,23.0,42000,6.57752294948753,6.57752294948753,6.54338355701614,6.54338355701614,147630.043628454,0.0,1.0
1976-07-06,23.0,23.25,22.88,23.12,28900,6.54338355701614,6.61450729133154,6.50924416454476,6.57752294948753,101583.530020531,0.0,1.0
1976-07-07,23.0,23.12,22.88,23.0,32200,6.54338355701614,6.57752294948753,6.50924416454476,6.54338355701614,113183.033448481,0.0,1.0
1976-07-08,22.88,23.12,22.88,23.0,72000,6.50924416454476,6.57752294948753,6.50924416454476,6.54338355701614,253080.074791635,0.0,1.0
1976-07-09,23.12,23.25,22.75,22.88,38100,6.57752294948753,6.61450729133154,6.47225982270075,6.50924416454476,133921.53957724,0.0,1.0
1976-07-12,23.25,23.5,23.0,23.12,40500,6.61450729133154,6.68563102564693,6.54338355701614,6.57752294948753,142357.542070295,0.0,1.0
1976-07-13,23.38,23.62,23.12,23.25,70100,6.65149163317554,6.71977041811832,6.57752294948753,6.61450729133154,246401.572817967,0.0,1.0
1976-07-14,24.0,25.0,23.25,23.38,168000,6.82787849427772,7.11237343153929,6.61450729133154,6.65149163317554,590520.174513814,0.0,1.0
1976-07-15,23.88,24.12,23.62,24.0,52000,6.79373910180633,6.86201788674911,6.71977041811832,6.82787849427772,182780.054016181,0.0,1.0
1976-07-16,23.5,23.62,23.38,23.62,44100,6.68563102564693,6.71977041811832,6.65149163317554,6.71977041811832,155011.545809876,0.0,1.0
1976-07-19,23.38,23.5,23.0,23.5,51200,6.65149163317554,6.68563102564693,6.54338355701614,6.68563102564693,179968.053185163,0.0,1.0
1976-07-20,23.12,23.5,23.12,23.38,46100,6.57752294948753,6.68563102564693,6.57752294948753,6.65149163317554,162041.547887422,0.0,1.0
1976-07-21,23.25,23.5,23.0,23.12,39700,6.61450729133154,6.68563102564693,6.54338355701614,6.57752294948753,139545.541239276,0.0,1.0
1976-07-22,22.88,23.38,22.75,23.25,95300,6.50924416454476,6.65149163317554,6.47225982270075,6.61450729133154,334979.598995039,0.0,1.0
1976-07-23,22.5,22.75,22.25,22.75,38200,6.40113608838536,6.47225982270075,6.33001235406997,6.47225982270075,134273.039681117,0.0,1.0
1976-07-26,22.62,22.75,22.38,22.5,18500,6.43527548085675,6.47225982270075,6.36699669591397,6.40113608838536,65027.5192172951,0.0,1.0
1976-07-27,22.62,22.75,22.5,22.62,23300,6.43527548085675,6.47225982270075,6.40113608838536,6.43527548085675,81899.5242034041,0.0,1.0
1976-07-28,22.38,22.62,22.25,22.62,201400,6.36699669591397,6.43527548085675,6.33001235406997,6.43527548085675,707921.209208823,0.0,1.0
1976-07-29,22.12,22.38,22.0,22.38,27100,6.29302801222596,6.36699669591397,6.25888861975457,6.36699669591397,95256.5281507404,0.0,1.0
1976-07-30,22.12,22.12,21.75,22.12,70100,6.29302801222596,6.29302801222596,6.18776488543918,6.29302801222596,246401.572817967,0.0,1.0
1976-08-02,21.75,22.25,21.62,22.12,37900,6.18776488543918,6.33001235406997,6.15078054359518,6.29302801222596,133218.539369486,0.0,1.0
1976-08-03,21.75,21.88,21.38,21.75,41600,6.18776488543918,6.22474922728318,6.0825017586524,6.18776488543918,146224.043212945,0.0,1.0
1976-08-04,22.12,22.12,21.75,21.75,65500,6.29302801222596,6.29302801222596,6.18776488543918,6.18776488543918,230232.568039612,0.0,1.0
1976-08-05,22.25,22.38,22.12,22.12,25100,6.33001235406997,6.36699669591397,6.29302801222596,6.29302801222596,88226.5260731949,0.0,1.0
1976-08-06,22.38,22.38,22.0,22.25,41100,6.36699669591397,6.36699669591397,6.25888861975457,6.33001235406997,144466.542693558,0.0,1.0
1976-08-09,22.25,22.5,22.12,22.38,33800,6.33001235406997,6.40113608838536,6.29302801222596,6.36699669591397,118807.035110517,0.0,1.0
1976-08-10,22.38,22.38,22.0,22.25,64800,6.36699669591397,6.36699669591397,6.25888861975457,6.33001235406997,227772.067312471,0.0,1.0
1976-08-11,22.38,22.5,22.12,22.38,41400,6.36699669591397,6.40113608838536,6.29302801222596,6.36699669591397,145521.04300519,0.0,1.0
1976-08-12,22.88,23.0,22.5,22.5,57900,6.50924416454476,6.54338355701614,6.40113608838536,6.40113608838536,203518.56014494,0.0,1.0
1976-08-13,22.88,22.88,22.5,22.88,58200,6.50924416454476,6.50924416454476,6.40113608838536,6.50924416454476,204573.060456571,0.0,1.0
1976-08-16,23.0,23.0,22.62,22.88,27400,6.54338355701614,6.54338355701614,6.43527548085675,6.50924416454476,96311.0284623722,0.0,1.0
1976-08-17,23.0,23.12,22.88,23.0,31600,6.54338355701614,6.57752294948753,6.50924416454476,6.54338355701614,111074.032825218,0.0,1.0
1976-08-18,23.12,23.5,23.0,23.0,49800,6.57752294948753,6.68563102564693,6.54338355701614,6.54338355701614,175047.051730881,0.0,1.0
1976-08-19,22.88,23.12,22.75,23.12,46900,6.50924416454476,6.57752294948753,6.47225982270075,6.57752294948753,164853.54871844,0.0,1.0
1976-08-20,22.5,22.75,22.5,22.75,32000,6.40113608838536,6.47225982270075,6.40113608838536,6.47225982270075,112480.033240727,0.0,1.0
1976-08-23,22.5,22.62,22.25,22.5,26100,6.40113608838536,6.43527548085675,6.33001235406997,6.40113608838536,91741.5271119676,0.0,1.0
1976-08-24,22.25,22.75,22.12,22.5,37100,6.33001235406997,6.47225982270075,6.29302801222596,6.40113608838536,130406.538538467,0.0,1.0
1976-08-25,22.25,22.38,22.0,22.25,45300,6.33001235406997,6.36699669591397,6.25888861975457,6.33001235406997,159229.547056404,0.0,1.0
1976-08-26,22.0,22.38,22.0,22.25,35800,6.25888861975457,6.36699669591397,6.25888861975457,6.33001235406997,125837.037188063,0.0,1.0
1976-08-27,22.25,22.38,22.0,22.0,26900,6.33001235406997,6.36699669591397,6.25888861975457,6.25888861975457,94553.5279429858,0.0,1.0
1976-08-30,22.25,22.62,22.12,22.25,27300,6.33001235406997,6.43527548085675,6.29302801222596,6.33001235406997,95959.5283584948,0.0,1.0
1976-08-31,22.38,22.38,22.0,22.25,43400,6.36699669591397,6.36699669591397,6.25888861975457,6.33001235406997,152551.045082735,0.0,1.0
1976-09-01,22.25,22.5,22.12,22.38,43300,6.33001235406997,6.40113608838536,6.29302801222596,6.36699669591397,152199.544978858,0.0,1.0
1976-09-02,22.25,22.5,22.0,22.25,33600,6.33001235406997,6.40113608838536,6.25888861975457,6.33001235406997,118104.034902763,0.0,1.0
1976-09-03,22.25,22.38,22.12,22.25,23100,6.33001235406997,6.36699669591397,6.29302801222596,6.33001235406997,81196.5239956495,0.0,1.0
1976-09-07,22.62,22.62,22.12,22.25,30200,6.43527548085675,6.43527548085675,6.29302801222596,6.33001235406997,106153.031370936,0.0,1.0
1976-09-08,22.75,23.12,22.62,22.62,280600,6.47225982270075,6.57752294948753,6.43527548085675,6.43527548085675,986309.291479622,0.0,1.0
1976-09-09,22.88,23.0,22.62,22.75,60600,6.50924416454476,6.54338355701614,6.43527548085675,6.47225982270075,213009.062949626,0.0,1.0
1976-09-10,23.12,23.12,22.88,22.88,219600,6.57752294948753,6.57752294948753,6.50924416454476,6.50924416454476,771894.228114487,0.0,1.0
1976-09-13,23.12,23.25,22.88,23.12,52200,6.57752294948753,6.61450729133154,6.50924416454476,6.57752294948753,183483.054223935,0.0,1.0
1976-09-14,22.88,23.0,22.75,23.0,29400,6.50924416454476,6.54338355701614,6.47225982270075,6.54338355701614,103341.030539918,0.0,1.0
1976-09-15,23.0,23.12,22.62,22.88,75000,6.54338355701614,6.57752294948753,6.43527548085675,6.50924416454476,263625.077907953,0.0,1.0
1976-09-16,23.25,23.25,23.0,23.0,45300,6.61450729133154,6.61450729133154,6.54338355701614,6.54338355701614,159229.547056404,0.0,1.0
1976-09-17,23.12,23.5,23.0,23.25,50900,6.57752294948753,6.68563102564693,6.54338355701614,6.61450729133154,178913.552873531,0.0,1.0
1976-09-20,23.25,23.5,23.12,23.12,86200,6.61450729133154,6.68563102564693,6.57752294948753,6.57752294948753,302993.089542207,0.0,1.0
1976-09-21,24.25,24.25,23.25,23.25,136800,6.89900222859311,6.89900222859311,6.61450729133154,6.61450729133154,480852.142104106,0.0,1.0
1976-09-22,24.38,24.62,23.25,24.25,162300,6.93598657043711,7.00426535537989,6.61450729133154,6.89900222859311,570484.668592811,0.0,1.0
1976-09-23,24.12,24.5,24.12,24.38,73100,6.86201788674911,6.9701259629085,6.86201788674911,6.93598657043711,256946.575934285,0.0,1.0
1976-09-24,24.5,24.5,23.88,24.12,42200,6.9701259629085,6.9701259629085,6.79373910180633,6.86201788674911,148333.043836208,0.0,1.0
1976-09-27,24.25,24.38,24.12,24.38,45600,6.89900222859311,6.93598657043711,6.86201788674911,6.93598657043711,160284.047368035,0.0,1.0
1976-09-28,24.12,24.25,23.75,24.25,36900,6.86201788674911,6.89900222859311,6.75675475996232,6.89900222859311,129703.538330713,0.0,1.0
1976-09-29,23.75,24.0,23.5,24.0,34900,6.75675475996232,6.82787849427772,6.68563102564693,6.82787849427772,122673.536253168,0.0,1.0
1976-09-30,23.75,23.88,23.62,23.75,29000,6.75675475996232,6.79373910180633,6.71977041811832,6.75675475996232,101935.030124409,0.0,1.0
1976-10-01,23.75,24.0,23.62,23.75,54500,6.75675475996232,6.82787849427772,6.71977041811832,6.75675475996232,191567.556613113,0.0,1.0
1976-10-04,23.5,23.62,23.38,23.62,18600,6.68563102564693,6.71977041811832,6.65149163317554,6.71977041811832,65379.0193211724,0.0,1.0
1976-10-05,22.75,23.25,22.62,23.25,34900,6.47225982270075,6.61450729133154,6.43527548085675,6.61450729133154,122673.536253168,0.0,1.0
1976-10-06,22.5,23.5,22.25,22.75,77000,6.40113608838536,6.68563102564693,6.33001235406997,6.47225982270075,270655.079985498,0.0,1.0
1976-10-07,22.62,22.88,22.38,22.5,22000,6.43527548085675,6.50924416454476,6.36699669591397,6.40113608838536,77330.0228529995,0.0,1.0
1976-10-08,22.62,22.88,22.62,22.62,15100,6.43527548085675,6.50924416454476,6.43527548085675,6.43527548085675,53076.5156854679,0.0,1.0
1976-10-11,22.5,22.62,22.25,22.62,24200,6.40113608838536,6.43527548085675,6.33001235406997,6.43527548085675,85063.0251382995,0.0,1.0
1976-10-12,22.0,22.62,22.0,22.5,39800,6.25888861975457,6.43527548085675,6.25888861975457,6.40113608838536,139897.041343154,0.0,1.0
1976-10-13,22.38,22.38,21.88,22.0,51600,6.36699669591397,6.36699669591397,6.22474922728318,6.25888861975457,181374.053600672,0.0,1.0
1976-10-14,22.0,22.38,21.75,22.38,67000,6.25888861975457,6.36699669591397,6.18776488543918,6.36699669591397,235505.069597772,0.0,1.0
1976-10-15,21.62,21.75,20.5,21.75,32700,6.15078054359518,6.18776488543918,5.83214621386222,6.18776488543918,114940.533967867,0.0,1.0
1976-10-18,21.75,21.88,21.25,21.62,43100,6.18776488543918,6.22474922728318,6.04551741680839,6.15078054359518,151496.544771104,0.0,1.0
1976-10-19,21.88,21.88,21.5,21.75,52700,6.22474922728318,6.22474922728318,6.11664115112379,6.18776488543918,185240.554743322,0.0,1.0
1976-10-20,21.75,22.0,21.5,21.88,44000,6.18776488543918,6.25888861975457,6.11664115112379,6.22474922728318,154660.045705999,0.0,1.0
1976-10-21,21.75,22.0,21.62,21.75,35700,6.18776488543918,6.25888861975457,6.15078054359518,6.18776488543918,125485.537084186,0.0,1.0
1976-10-22,21.75,21.88,21.38,21.75,37200,6.18776488543918,6.22474922728318,6.0825017586524,6.18776488543918,130758.038642345,0.0,1.0
1976-10-25,21.75,21.75,21.38,21.75,28800,6.18776488543918,6.18776488543918,6.0825017586524,6.18776488543918,101232.029916654,0.0,1.0
1976-10-26,21.62,21.75,21.38,21.75,29600,6.15078054359518,6.18776488543918,6.0825017586524,6.18776488543918,104044.030747672,0.0,1.0
1976-10-27,21.88,21.88,21.62,21.62,24400,6.22474922728318,6.22474922728318,6.15078054359518,6.15078054359518,85766.0253460541,0.0,1.0
1976-10-28,21.5,21.88,21.5,21.88,27700,6.11664115112379,6.22474922728318,6.11664115112379,6.22474922728318,97365.5287740039,0.0,1.0
1976-10-29,21.75,21.75,21.38,21.5,56400,6.18776488543918,6.18776488543918,6.0825017586524,6.11664115112379,198246.058586781,0.0,1.0
1976-11-01,21.88,22.12,21.75,21.75,31900,6.22474922728318,6.29302801222596,6.18776488543918,6.18776488543918,112128.533136849,0.0,1.0
1976-11-03,21.75,22.0,21.38,21.88,33800,6.18776488543918,6.25888861975457,6.0825017586524,6.22474922728318,118807.035110517,0.0,1.0
1976-11-04,22.62,23.38,22.0,22.0,94700,6.43527548085675,6.65149163317554,6.25888861975457,6.25888861975457,332870.598371775,0.0,1.0
1976-11-05,23.0,23.25,22.75,22.75,116700,6.54338355701614,6.61450729133154,6.47225982270075,6.47225982270075,410200.621224775,0.0,1.0
1976-11-08,22.5,22.75,22.25,22.75,23900,6.40113608838536,6.47225982270075,6.33001235406997,6.47225982270075,84008.5248266677,0.0,1.0
1976-11-09,22.38,22.5,22.25,22.5,21400,6.36699669591397,6.40113608838536,6.33001235406997,6.40113608838536,75221.0222297359,0.0,1.0
1976-11-10,22.25,22.62,22.12,22.38,30200,6.33001235406997,6.43527548085675,6.29302801222596,6.36699669591397,106153.031370936,0.0,1.0
1976-11-11,22.0,22.12,21.75,22.12,36900,6.25888861975457,6.29302801222596,6.18776488543918,6.29302801222596,129703.538330713,0.0,1.0
1976-11-12,21.88,22.12,21.75,22.0,21500,6.22474922728318,6.29302801222596,6.18776488543918,6.25888861975457,75572.5223336133,0.0,1.0
1976-11-15,22.25,22.25,21.75,21.88,25800,6.33001235406997,6.33001235406997,6.18776488543918,6.22474922728318,90687.0268003358,0.0,1.0
1976-11-16,22.38,22.62,22.12,22.25,35300,6.36699669591397,6.43527548085675,6.29302801222596,6.33001235406997,124079.536668677,0.0,1.0
1976-11-17,22.62,22.75,22.0,22.38,40800,6.43527548085675,6.47225982270075,6.25888861975457,6.36699669591397,143412.042381926,0.0,1.0
1976-11-18,23.0,23.25,22.62,22.62,72100,6.54338355701614,6.61450729133154,6.43527548085675,6.43527548085675,253431.574895512,0.0,1.0
1976-11-19,23.25,23.38,23.0,23.0,62700,6.61450729133154,6.65149163317554,6.54338355701614,6.54338355701614,220390.565131049,0.0,1.0
1976-11-22,23.5,23.5,23.0,23.25,44500,6.68563102564693,6.68563102564693,6.54338355701614,6.61450729133154,156417.546225385,0.0,1.0
1976-11-23,23.38,23.62,23.25,23.5,40400,6.65149163317554,6.71977041811832,6.61450729133154,6.68563102564693,142006.041966417,0.0,1.0
1976-11-24,23.38,23.5,23.12,23.38,51700,6.65149163317554,6.68563102564693,6.57752294948753,6.65149163317554,181725.553704549,0.0,1.0
1976-11-26,23.5,23.75,23.25,23.38,38600,6.68563102564693,6.75675475996232,6.61450729133154,6.65149163317554,135679.040096627,0.0,1.0
1976-11-29,23.25,23.62,23.25,23.5,42800,6.61450729133154,6.71977041811832,6.61450729133154,6.68563102564693,150442.044459472,0.0,1.0
1976-11-30,23.25,23.5,23.0,23.25,36200,6.61450729133154,6.68563102564693,6.54338355701614,6.61450729133154,127243.037603572,0.0,1.0
1976-12-01,23.0,23.38,23.0,23.25,38000,6.54338355701614,6.65149163317554,6.54338355701614,6.61450729133154,133570.039473363,0.0,1.0
1976-12-02,23.0,23.25,22.88,23.0,82100,6.54338355701614,6.61450729133154,6.50924416454476,6.54338355701614,288581.585283239,0.0,1.0
1976-12-03,23.0,23.25,22.88,23.0,37900,6.54338355701614,6.61450729133154,6.50924416454476,6.54338355701614,133218.539369486,0.0,1.0
1976-12-06,23.25,23.38,22.88,23.0,51500,6.61450729133154,6.65149163317554,6.50924416454476,6.54338355701614,181022.553496794,0.0,1.0
1976-12-07,23.12,23.25,22.12,23.25,25600,6.57752294948753,6.61450729133154,6.29302801222596,6.61450729133154,89984.0265925814,0.0,1.0
1976-12-08,23.0,23.0,22.75,23.0,32500,6.54338355701614,6.54338355701614,6.47225982270075,6.54338355701614,114237.533760113,0.0,1.0
1976-12-09,23.0,23.12,22.88,23.0,94000,6.54338355701614,6.57752294948753,6.50924416454476,6.54338355701614,330410.097644635,0.0,1.0
1976-12-10,22.88,22.88,22.62,22.88,32400,6.50924416454476,6.50924416454476,6.43527548085675,6.50924416454476,113886.033656236,0.0,1.0
1976-12-13,22.5,23.0,22.38,22.88,45400,6.40113608838536,6.54338355701614,6.36699669591397,6.50924416454476,159581.047160281,0.0,1.0
1976-12-14,22.62,22.75,22.38,22.5,29700,6.43527548085675,6.47225982270075,6.36699669591397,6.40113608838536,104395.530851549,0.0,1.0
1976-12-15,22.88,23.75,22.62,22.62,73900,6.50924416454476,6.75675475996232,6.43527548085675,6.43527548085675,259758.576765303,0.0,1.0
1976-12-16,22.88,23.12,22.38,22.88,47600,6.50924416454476,6.57752294948753,6.36699669591397,6.50924416454476,167314.049445581,0.0,1.0
1976-12-17,23.25,23.25,23.0,23.0,36600,6.61450729133154,6.61450729133154,6.54338355701614,6.54338355701614,128649.038019081,0.0,1.0
1976-12-20,23.12,23.25,23.0,23.25,44700,6.57752294948753,6.61450729133154,6.54338355701614,6.61450729133154,157120.54643314,0.0,1.0
1976-12-21,23.12,23.25,22.88,23.12,56500,6.57752294948753,6.61450729133154,6.50924416454476,6.57752294948753,198597.558690658,0.0,1.0
1976-12-22,23.12,23.38,22.88,23.12,83900,6.57752294948753,6.65149163317554,6.50924416454476,6.57752294948753,294908.58715303,0.0,1.0
1976-12-23,23.25,23.38,23.0,23.12,46400,6.61450729133154,6.65149163317554,6.54338355701614,6.57752294948753,163096.048199054,0.0,1.0
1976-12-27,23.5,23.62,23.12,23.25,44000,6.68563102564693,6.71977041811832,6.57752294948753,6.61450729133154,154660.045705999,0.0,1.0
1976-12-28,23.62,23.88,23.5,23.5,48100,6.71977041811832,6.79373910180633,6.68563102564693,6.68563102564693,169071.549964967,0.0,1.0
1976-12-29,23.62,23.75,23.5,23.62,39300,6.71977041811832,6.75675475996232,6.68563102564693,6.71977041811832,138139.540823767,0.0,1.0
1976-12-30,23.5,23.88,23.5,23.62,23400,6.68563102564693,6.79373910180633,6.68563102564693,6.71977041811832,82251.0243072814,0.0,1.0
1976-12-31,23.75,23.75,23.38,23.5,32700,6.75675475996232,6.75675475996232,6.65149163317554,6.68563102564693,114940.533967868,0.0,1.0
1977-01-03,23.75,23.88,23.5,23.5,25900,6.75675475996232,6.79373910180633,6.68563102564693,6.68563102564693,91038.5269042132,0.0,1.0
1977-01-04,23.5,23.75,23.25,23.75,41400,6.68563102564693,6.75675475996232,6.61450729133154,6.75675475996232,145521.04300519,0.0,1.0
1977-01-05,23.25,23.5,23.12,23.5,92000,6.61450729133154,6.68563102564693,6.57752294948753,6.68563102564693,323380.095567089,0.0,1.0
1977-01-06,23.0,23.38,23.0,23.25,71100,6.54338355701614,6.65149163317554,6.54338355701614,6.61450729133154,249916.57385674,0.0,1.0
1977-01-07,23.0,23.25,22.88,23.0,112800,6.54338355701614,6.61450729133154,6.50924416454476,6.54338355701614,396492.117173562,0.0,1.0
1977-01-10,22.75,23.0,22.62,23.0,29700,6.47225982270075,6.54338355701614,6.43527548085675,6.54338355701614,104395.530851549,0.0,1.0
1977-01-11,22.5,23.0,22.5,22.75,60500,6.40113608838536,6.54338355701614,6.40113608838536,6.47225982270075,212657.562845749,0.0,1.0
1977-01-12,22.38,22.5,22.38,22.5,24400,6.36699669591397,6.40113608838536,6.36699669591397,6.40113608838536,85766.0253460541,0.0,1.0
1977-01-13,22.88,22.88,22.38,22.38,105700,6.50924416454476,6.50924416454476,6.36699669591397,6.36699669591397,371535.609798275,0.0,1.0
1977-01-14,22.25,23.38,22.12,22.88,119500,6.33001235406997,6.65149163317554,6.29302801222596,6.50924416454476,420042.624133338,0.0,1.0
1977-01-17,22.12,22.25,21.88,22.25,48000,6.29302801222596,6.33001235406997,6.22474922728318,6.33001235406997,168720.04986109,0.0,1.0
1977-01-18,22.0,22.12,21.88,22.12,55600,6.25888861975457,6.29302801222596,6.22474922728318,6.29302801222596,195434.057755763,0.0,1.0
1977-01-19,22.5,22.5,22.12,22.12,42800,6.40113608838536,6.40113608838536,6.29302801222596,6.29302801222596,150442.044459472,0.0,1.0
1977-01-20,22.25,22.75,22.12,22.5,94400,6.33001235406997,6.47225982270075,6.29302801222596,6.40113608838536,331816.098060143,0.0,1.0
1977-01-21,22.5,22.62,22.12,22.25,41400,6.40113608838536,6.43527548085675,6.29302801222596,6.33001235406997,145521.04300519,0.0,1.0
1977-01-24,22.38,22.5,22.0,22.5,38500,6.36699669591397,6.40113608838536,6.25888861975457,6.40113608838536,135327.539992749,0.0,1.0
1977-01-25,22.38,22.62,22.25,22.38,45800,6.36699669591397,6.43527548085675,6.33001235406997,6.36699669591397,160987.04757579,0.0,1.0
1977-01-26,22.12,22.62,21.88,22.38,102900,6.29302801222596,6.43527548085675,6.22474922728318,6.36699669591397,361693.606889712,0.0,1.0
1977-01-27,22.12,22.38,22.0,22.12,84800,6.29302801222596,6.36699669591397,6.25888861975457,6.29302801222596,298072.088087926,0.0,1.0
1977-01-28,22.12,22.38,22.12,22.12,22000,6.29302801222596,6.36699669591397,6.29302801222596,6.29302801222596,77330.0228529996,0.0,1.0
1977-01-31,22.25,22.25,21.75,22.12,63200,6.33001235406997,6.33001235406997,6.18776488543918,6.29302801222596,222148.065650435,0.0,1.0
1977-02-01,22.0,22.38,22.0,22.25,115700,6.25888861975457,6.36699669591397,6.25888861975457,6.33001235406997,406685.620186002,0.0,1.0
1977-02-02,22.0,22.38,22.0,22.0,107200,6.25888861975457,6.36699669591397,6.25888861975457,6.25888861975457,376808.111356434,0.0,1.0
1977-02-03,22.12,22.25,21.75,22.0,219700,6.29302801222596,6.33001235406997,6.18776488543918,6.25888861975457,772245.728218364,0.0,1.0
1977-02-04,22.75,22.88,22.0,22.12,233400,6.47225982270075,6.50924416454476,6.25888861975457,6.29302801222596,820401.24244955,0.0,1.0
1977-02-07,22.25,22.75,22.25,22.75,64800,6.33001235406997,6.47225982270075,6.33001235406997,6.47225982270075,227772.067312471,0.0,1.0
1977-02-08,22.25,22.38,21.88,22.25,90900,6.33001235406997,6.36699669591397,6.22474922728318,6.33001235406997,319513.594424439,0.0,1.0
1977-02-09,22.12,22.25,22.0,22.25,97000,6.29302801222596,6.33001235406997,6.25888861975457,6.33001235406997,340955.100760953,0.0,1.0
1977-02-10,22.12,22.38,22.0,22.12,70300,6.29302801222596,6.36699669591397,6.25888861975457,6.29302801222596,247104.573025721,0.0,1.0
1977-02-11,22.25,22.25,20.0,22.12,61400,6.33001235406997,6.33001235406997,5.68989874523143,6.29302801222596,215821.063780644,0.0,1.0
1977-02-14,22.12,22.38,22.0,22.25,44900,6.29302801222596,6.36699669591397,6.25888861975457,6.33001235406997,157823.546640895,0.0,1.0
1977-02-15,22.38,22.62,22.12,22.12,65100,6.36699669591397,6.43527548085675,6.29302801222596,6.29302801222596,228826.567624103,0.0,1.0
1977-02-16,22.38,23.38,22.25,22.38,74400,6.36699669591397,6.65149163317554,6.33001235406997,6.36699669591397,261516.077284689,0.0,1.0
1977-02-17,22.25,22.38,22.0,22.38,60700,6.33001235406997,6.36699669591397,6.25888861975457,6.36699669591397,213360.563053503,0.0,1.0
1977-02-18,21.88,22.12,21.25,22.12,80200,6.22474922728318,6.29302801222596,6.04551741680839,6.29302801222596,281903.083309571,0.0,1.0
1977-02-22,21.75,21.88,21.62,21.88,49300,6.18776488543918,6.22474922728318,6.15078054359518,6.22474922728318,173289.551211494,0.0,1.0
1977-02-23,21.62,22.0,21.62,21.75,33600,6.15078054359518,6.25888861975457,6.15078054359518,6.18776488543918,118104.034902763,0.0,1.0
1977-02-24,22.0,22.88,21.62,21.62,38800,6.25888861975457,6.50924416454476,6.15078054359518,6.15078054359518,136382.040304381,0.0,1.0
1977-02-25,21.62,22.75,21.62,22.0,33100,6.15078054359518,6.47225982270075,6.15078054359518,6.25888861975457,116346.534383377,0.0,1.0
1977-02-28,21.5,21.62,21.25,21.62,58900,6.11664115112379,6.15078054359518,6.04551741680839,6.15078054359518,207033.561183712,0.0,1.0
1977-03-01,21.25,21.5,21.25,21.5,56000,6.04551741680839,6.11664115112379,6.04551741680839,6.11664115112379,196840.058171272,0.0,1.0
1977-03-02,21.5,21.5,21.25,21.25,55000,6.11664115112379,6.11664115112379,6.04551741680839,6.04551741680839,193325.057132499,0.0,1.0
1977-03-03,21.5,21.5,21.38,21.5,41000,6.11664115112379,6.11664115112379,6.0825017586524,6.11664115112379,144115.042589681,0.0,1.0
1977-03-04,21.38,21.5,21.12,21.5,54500,6.0825017586524,6.11664115112379,6.00853307496439,6.11664115112379,191567.556613112,0.0,1.0
1977-03-07,21.12,21.5,21.0,21.38,75000,6.00853307496439,6.11664115112379,5.974393682493,6.0825017586524,263625.077907953,0.0,1.0
1977-03-08,21.0,21.12,20.75,21.12,38900,5.974393682493,6.00853307496439,5.90326994817761,6.00853307496439,136733.540408258,0.0,1.0
1977-03-09,20.62,20.88,20.38,20.88,55300,5.86628560633361,5.94025429002161,5.79800682139083,5.94025429002161,194379.557444131,0.0,1.0
1977-03-10,20.88,20.88,20.5,20.62,28900,5.94025429002161,5.94025429002161,5.83214621386222,5.86628560633361,101583.530020531,0.0,1.0
1977-03-11,20.5,20.88,20.5,20.88,58900,5.83214621386222,5.94025429002161,5.83214621386222,5.94025429002161,207033.561183712,0.0,1.0
1977-03-14,21.12,21.12,20.5,20.5,45100,6.00853307496439,6.00853307496439,5.83214621386222,5.83214621386222,158526.546848649,0.0,1.0
1977-03-15,21.62,21.75,21.25,21.25,84500,6.15078054359518,6.18776488543918,6.04551741680839,6.04551741680839,297017.587776294,0.0,1.0
1977-03-16,21.5,21.62,21.38,21.62,43100,6.11664115112379,6.15078054359518,6.0825017586524,6.15078054359518,151496.544771104,0.0,1.0
1977-03-17,21.75,21.75,21.38,21.5,229000,6.18776488543918,6.18776488543918,6.0825017586524,6.11664115112379,804935.23787895,0.0,1.0
1977-03-18,21.5,21.75,21.38,21.75,43000,6.11664115112379,6.18776488543918,6.0825017586524,6.18776488543918,151145.044667226,0.0,1.0
1977-03-21,21.5,21.62,21.38,21.5,65000,6.11664115112379,6.15078054359518,6.0825017586524,6.11664115112379,228475.067520226,0.0,1.0
1977-03-22,21.25,21.38,21.12,21.38,64700,6.04551741680839,6.0825017586524,6.00853307496439,6.0825017586524,227420.567208594,0.0,1.0
1977-03-23,20.62,21.25,20.62,21.25,98400,5.86628560633361,6.04551741680839,5.86628560633361,6.04551741680839,345876.102215234,0.0,1.0
1977-03-24,20.62,21.0,20.5,20.62,124000,5.86628560633361,5.974393682493,5.83214621386222,5.86628560633361,435860.128807815,0.0,1.0
1977-03-25,20.5,20.75,20.38,20.62,71300,5.83214621386222,5.90326994817761,5.79800682139083,5.86628560633361,250619.574064494,0.0,1.0
1977-03-28,20.5,20.75,20.38,20.5,46800,5.83214621386222,5.90326994817761,5.79800682139083,5.83214621386222,164502.048614563,0.0,1.0
1977-03-29,20.62,20.75,20.5,20.5,82200,5.86628560633361,5.90326994817761,5.83214621386222,5.83214621386222,288933.085387116,0.0,1.0
1977-03-30,20.0,20.75,19.75,20.62,136100,5.68989874523143,5.90326994817761,5.61877501091604,5.86628560633361,478391.641376966,0.0,1.0
1977-03-31,19.88,20.0,19.62,20.0,76500,5.65575935276004,5.68989874523143,5.58179066907203,5.68989874523143,268897.579466112,0.0,1.0
1977-04-01,19.88,20.12,19.75,19.88,103700,5.65575935276004,5.72403813770282,5.61877501091604,5.65575935276004,364505.60772073,0.0,1.0
1977-04-04,19.75,20.0,19.62,19.88,63400,5.61877501091604,5.68989874523143,5.58179066907203,5.65575935276004,222851.06585819,0.0,1.0
1977-04-05,19.62,19.75,19.38,19.75,79500,5.58179066907203,5.61877501091604,5.51351188412926,5.61877501091604,279442.58258243,0.0,1.0
1977-04-06,19.5,19.62,19.38,19.62,104500,5.54765127660064,5.58179066907203,5.51351188412926,5.58179066907203,367317.608551748,0.0,1.0
1977-04-07,19.75,19.75,19.5,19.5,63600,5.61877501091604,5.61877501091604,5.54765127660064,5.54765127660064,223554.066065944,0.0,1.0
1977-04-11,19.5,19.62,19.38,19.62,106000,5.54765127660064,5.58179066907203,5.51351188412926,5.58179066907203,372590.110109907,0.0,1.0
1977-04-12,20.0,20.12,19.62,19.62,176400,5.68989874523143,5.72403813770282,5.58179066907203,5.58179066907203,620046.183239506,0.0,1.0
1977-04-13,19.88,20.0,19.62,20.0,51600,5.65575935276004,5.68989874523143,5.58179066907203,5.68989874523143,181374.053600672,0.0,1.0
1977-04-14,19.88,20.12,19.88,19.88,68300,5.65575935276004,5.72403813770282,5.65575935276004,5.65575935276004,240074.570948176,0.0,1.0
1977-04-15,20.0,20.25,19.75,19.88,80900,5.68989874523143,5.76102247954682,5.61877501091604,5.65575935276004,284363.584036712,0.0,1.0
1977-04-18,20.0,20.12,19.88,20.0,70000,5.68989874523143,5.72403813770282,5.65575935276004,5.68989874523143,246050.07271409,0.0,1.0
1977-04-19,19.75,19.88,19.62,19.88,78600,5.61877501091604,5.65575935276004,5.58179066907203,5.65575935276004,276279.081647535,0.0,1.0
1977-04-20,19.88,20.12,19.75,19.75,100300,5.65575935276004,5.72403813770282,5.61877501091604,5.61877501091604,352554.604188903,0.0,1.0
1977-04-21,20.0,20.0,19.75,19.88,48800,5.68989874523143,5.68989874523143,5.61877501091604,5.65575935276004,171532.050692108,0.0,1.0
1977-04-22,19.88,20.0,19.75,20.0,101700,5.65575935276004,5.68989874523143,5.61877501091604,5.68989874523143,357475.605643184,0.0,1.0
1977-04-25,19.38,19.88,19.25,19.88,125700,5.51351188412926,5.65575935276004,5.47652754228525,5.65575935276004,441835.630573729,0.0,1.0
1977-04-26,18.88,19.5,18.5,19.38,115600,5.37126441549847,5.54765127660064,5.26315633933907,5.51351188412926,406334.120082125,0.0,1.0
1977-04-27,19.0,19.0,18.62,18.88,63200,5.40540380796986,5.40540380796986,5.29729573181046,5.37126441549847,222148.065650435,0.0,1.0
1977-04-28,19.38,19.38,19.0,19.0,127900,5.51351188412926,5.51351188412926,5.40540380796986,5.40540380796986,449568.632859029,0.0,1.0
1977-04-29,19.5,19.62,19.25,19.38,104400,5.54765127660064,5.58179066907203,5.47652754228525,5.51351188412926,366966.108447871,0.0,1.0
1977-05-02,19.75,19.75,19.38,19.5,36900,5.61877501091604,5.61877501091604,5.51351188412926,5.54765127660064,129703.538330713,0.0,1.0
1977-05-03,19.5,19.75,19.38,19.75,75300,5.54765127660064,5.61877501091604,5.51351188412926,5.61877501091604,264679.578219585,0.0,1.0
1977-05-04,19.62,19.88,19.38,19.5,66100,5.58179066907203,5.65575935276004,5.51351188412926,5.54765127660064,232341.568662876,0.0,1.0
1977-05-05,19.88,20.12,19.62,19.62,49200,5.65575935276004,5.72403813770282,5.58179066907203,5.58179066907203,172938.051107617,0.0,1.0
1977-05-06,19.88,19.88,19.62,19.88,28700,5.65575935276004,5.65575935276004,5.58179066907203,5.65575935276004,100880.529812777,0.0,1.0
1977-05-09,20.0,20.12,19.62,19.88,52700,5.68989874523143,5.72403813770282,5.58179066907203,5.65575935276004,185240.554743322,0.0,1.0
1977-05-10,20.0,20.0,19.5,20.0,101800,5.68989874523143,5.68989874523143,5.54765127660064,5.68989874523143,357827.105747062,0.0,1.0
1977-05-11,19.75,20.0,19.62,20.0,51200,5.61877501091604,5.68989874523143,5.58179066907203,5.68989874523143,179968.053185163,0.0,1.0
1977-05-12,19.75,20.12,19.62,19.75,39000,5.61877501091604,5.72403813770282,5.58179066907203,5.61877501091604,137085.040512136,0.0,1.0
1977-05-13,20.12,20.25,19.75,19.75,46200,5.72403813770282,5.76102247954682,5.61877501091604,5.61877501091604,162393.047991299,0.0,1.0
1977-05-16,20.5,20.5,20.0,20.12,52700,5.83214621386222,5.83214621386222,5.68989874523143,5.72403813770282,185240.554743322,0.0,1.0
1977-05-17,21.0,21.0,20.5,20.5,35500,5.974393682493,5.974393682493,5.83214621386222,5.83214621386222,124782.536876431,0.0,1.0
1977-05-18,21.0,21.12,20.75,21.0,66400,5.974393682493,6.00853307496439,5.90326994817761,5.974393682493,233396.068974508,0.0,1.0
1977-05-19,20.5,21.0,20.5,21.0,21200,5.83214621386222,5.974393682493,5.83214621386222,5.974393682493,74518.0220219813,0.0,1.0
1977-05-20,20.38,20.75,20.38,20.5,32400,5.79800682139083,5.90326994817761,5.79800682139083,5.83214621386222,113886.033656236,0.0,1.0
1977-05-23,20.25,20.62,20.12,20.38,64000,5.76102247954682,5.86628560633361,5.72403813770282,5.79800682139083,224960.066481453,0.0,1.0
1977-05-24,20.0,20.38,20.0,20.25,101200,5.68989874523143,5.79800682139083,5.68989874523143,5.76102247954682,355718.105123798,0.0,1.0
1977-05-25,19.62,20.12,19.62,20.0,91500,5.58179066907203,5.72403813770282,5.58179066907203,5.68989874523143,321622.595047703,0.0,1.0
1977-05-26,19.38,19.75,19.38,19.62,58700,5.51351188412926,5.61877501091604,5.51351188412926,5.58179066907203,206330.560975958,0.0,1.0
1977-05-27,19.38,19.38,19.25,19.38,26300,5.51351188412926,5.51351188412926,5.47652754228525,5.51351188412926,92444.5273197221,0.0,1.0
1977-05-31,19.12,19.38,19.12,19.38,74500,5.43954320044125,5.51351188412926,5.43954320044125,5.51351188412926,261867.577388567,0.0,1.0
1977-06-01,19.25,19.38,19.12,19.12,78500,5.47652754228525,5.51351188412926,5.43954320044125,5.43954320044125,275927.581543658,0.0,1.0
1977-06-02,19.5,19.62,19.25,19.25,144000,5.54765127660064,5.58179066907203,5.47652754228525,5.47652754228525,506160.14958327,0.0,1.0
1977-06-03,19.62,19.75,19.5,19.5,26200,5.58179066907203,5.61877501091604,5.54765127660064,5.54765127660064,92093.027215845,0.0,1.0
1977-06-06,19.38,19.62,19.38,19.62,113000,5.51351188412926,5.58179066907203,5.51351188412926,5.58179066907203,397195.117381316,0.0,1.0
1977-06-07,19.5,19.62,19.38,19.38,37500,5.54765127660064,5.58179066907203,5.51351188412926,5.51351188412926,131812.538953977,0.0,1.0
1977-06-08,19.88,19.88,19.5,19.5,70700,5.65575935276004,5.65575935276004,5.54765127660064,5.54765127660064,248510.57344123,0.0,1.0
1977-06-09,19.75,19.88,19.62,19.88,19200,5.61877501091604,5.65575935276004,5.58179066907203,5.65575935276004,67488.0199444359,0.0,1.0
1977-06-10,19.88,20.12,19.62,19.75,42000,5.65575935276004,5.72403813770282,5.58179066907203,5.61877501091604,147630.043628454,0.0,1.0
1977-06-13,20.0,20.12,19.88,19.88,71100,5.68989874523143,5.72403813770282,5.65575935276004,5.65575935276004,249916.57385674,0.0,1.0
1977-06-14,20.25,20.25,20.12,20.12,45100,5.76102247954682,5.76102247954682,5.72403813770282,5.72403813770282,158526.546848649,0.0,1.0
1977-06-15,20.5,20.62,20.25,20.25,76600,5.83214621386222,5.86628560633361,5.76102247954682,5.76102247954682,269249.079569989,0.0,1.0
1977-06-16,20.62,20.75,20.5,20.5,33500,5.86628560633361,5.90326994817761,5.83214621386222,5.83214621386222,117752.534798886,0.0,1.0
1977-06-17,20.75,20.75,20.5,20.62,29700,5.90326994817761,5.90326994817761,5.83214621386222,5.86628560633361,104395.530851549,0.0,1.0
1977-06-20,20.88,20.88,20.5,20.75,23300,5.94025429002161,5.94025429002161,5.83214621386222,5.90326994817761,81899.5242034041,0.0,1.0
1977-06-21,20.75,21.12,20.62,20.88,31500,5.90326994817761,6.00853307496439,5.86628560633361,5.94025429002161,110722.53272134,0.0,1.0
1977-06-22,20.62,20.75,20.62,20.75,63800,5.86628560633361,5.90326994817761,5.86628560633361,5.90326994817761,224257.066273699,0.0,1.0
1977-06-23,20.5,20.75,20.25,20.62,55700,5.83214621386222,5.90326994817761,5.76102247954682,5.86628560633361,195785.55785964,0.0,1.0
1977-06-24,20.62,20.75,20.5,20.5,70900,5.86628560633361,5.90326994817761,5.83214621386222,5.83214621386222,249213.573648985,0.0,1.0
1977-06-27,20.62,20.75,20.25,20.62,31900,5.86628560633361,5.90326994817761,5.76102247954682,5.86628560633361,112128.533136849,0.0,1.0
1977-06-28,20.38,20.75,20.38,20.62,64900,5.79800682139083,5.90326994817761,5.79800682139083,5.86628560633361,228123.567416349,0.0,1.0
1977-06-29,20.12,20.38,20.12,20.38,39500,5.72403813770282,5.79800682139083,5.72403813770282,5.79800682139083,138842.541031522,0.0,1.0
1977-06-30,20.12,20.25,20.12,20.12,86100,5.72403813770282,5.76102247954682,5.72403813770282,5.72403813770282,302641.58943833,0.0,1.0
1977-07-01,20.0,20.25,20.0,20.12,40300,5.68989874523143,5.76102247954682,5.68989874523143,5.72403813770282,141654.54186254,0.0,1.0
1977-07-05,20.0,20.25,20.0,20.0,19500,5.68989874523143,5.76102247954682,5.68989874523143,5.68989874523143,68542.5202560678,0.0,1.0
1977-07-06,20.12,20.25,20.0,20.0,79000,5.72403813770282,5.76102247954682,5.68989874523143,5.68989874523143,277685.082063044,0.0,1.0
1977-07-07,20.25,20.25,20.0,20.12,34500,5.76102247954682,5.76102247954682,5.68989874523143,5.72403813770282,121267.535837658,0.0,1.0
1977-07-08,20.38,20.38,20.12,20.25,26600,5.79800682139083,5.79800682139083,5.72403813770282,5.76102247954682,93499.027631354,0.0,1.0
1977-07-11,20.38,20.5,20.0,20.38,30100,5.79800682139083,5.83214621386222,5.68989874523143,5.79800682139083,105801.531267058,0.0,1.0
1977-07-12,20.25,20.38,20.12,20.38,51000,5.76102247954682,5.79800682139083,5.72403813770282,5.79800682139083,179265.052977408,0.0,1.0
1977-07-13,20.12,20.25,20.0,20.25,29900,5.72403813770282,5.76102247954682,5.68989874523143,5.76102247954682,105098.531059304,0.0,1.0
1977-07-15,20.25,20.25,20.12,20.12,95200,5.76102247954682,5.76102247954682,5.72403813770282,5.72403813770282,334628.098891162,0.0,1.0
1977-07-18,20.38,20.38,20.12,20.25,101500,5.79800682139083,5.79800682139083,5.72403813770282,5.76102247954682,356772.60543543,0.0,1.0
1977-07-19,20.5,20.62,20.25,20.38,69600,5.83214621386222,5.86628560633361,5.76102247954682,5.79800682139083,244644.07229858,0.0,1.0
1977-07-20,20.5,20.62,20.5,20.5,31900,5.83214621386222,5.86628560633361,5.83214621386222,5.83214621386222,112128.533136849,0.0,1.0
1977-07-21,20.62,20.75,20.62,20.62,68900,5.86628560633361,5.90326994817761,5.86628560633361,5.86628560633361,242183.571571439,0.0,1.0
1977-07-22,21.0,21.12,20.62,20.62,81500,5.974393682493,6.00853307496439,5.86628560633361,5.86628560633361,286472.584659976,0.0,1.0
1977-07-25,21.25,21.38,21.0,21.0,64100,6.04551741680839,6.0825017586524,5.974393682493,5.974393682493,225311.566585331,0.0,1.0
1977-07-26,21.12,21.12,21.0,21.12,77300,6.00853307496439,6.00853307496439,5.974393682493,6.00853307496439,271709.58029713,0.0,1.0
1977-07-27,20.62,21.12,20.5,21.12,103100,5.86628560633361,6.00853307496439,5.83214621386222,6.00853307496439,362396.607097466,0.0,1.0
1977-07-28,20.5,20.75,20.25,20.62,32500,5.83214621386222,5.90326994817761,5.76102247954682,5.86628560633361,114237.533760113,0.0,1.0
1977-07-29,20.75,20.75,20.25,20.5,50800,5.90326994817761,5.90326994817761,5.76102247954682,5.83214621386222,178562.052769653,0.0,1.0
1977-08-01,20.62,21.0,20.62,20.75,77500,5.86628560633361,5.974393682493,5.86628560633361,5.90326994817761,272412.580504885,0.0,1.0
1977-08-02,20.75,20.88,20.5,20.62,62700,5.90326994817761,5.94025429002161,5.83214621386222,5.86628560633361,220390.565131049,0.0,1.0
1977-08-03,21.0,21.0,20.62,20.75,112100,5.974393682493,5.974393682493,5.86628560633361,5.90326994817761,394031.616446421,0.0,1.0
1977-08-04,21.25,21.25,21.0,21.0,78000,6.04551741680839,6.04551741680839,5.974393682493,5.974393682493,274170.081024271,0.0,1.0
1977-08-05,21.38,21.38,21.12,21.25,49100,6.0825017586524,6.0825017586524,6.00853307496439,6.04551741680839,172586.55100374,0.0,1.0
1977-08-08,21.12,21.25,21.0,21.25,125700,6.00853307496439,6.04551741680839,5.974393682493,6.04551741680839,441835.630573729,0.0,1.0
1977-08-09,20.62,20.88,20.5,20.88,60700,5.86628560633361,5.94025429002161,5.83214621386222,5.94025429002161,213360.563053503,0.0,1.0
1977-08-10,20.75,20.75,20.5,20.62,112100,5.90326994817761,5.90326994817761,5.83214621386222,5.86628560633361,394031.61644642,0.0,1.0
1977-08-11,20.0,20.75,20.0,20.75,179800,5.68989874523143,5.90326994817761,5.68989874523143,5.90326994817761,631997.186771333,0.0,1.0
1977-08-12,19.62,19.88,19.62,19.88,66000,5.58179066907203,5.65575935276004,5.58179066907203,5.65575935276004,231990.068558999,0.0,1.0
1977-08-15,19.25,19.5,19.12,19.5,94400,5.47652754228525,5.54765127660064,5.43954320044125,5.54765127660064,331816.098060144,0.0,1.0
1977-08-16,19.12,19.12,19.0,19.12,112000,5.43954320044125,5.43954320044125,5.40540380796986,5.43954320044125,393680.116342543,0.0,1.0
1977-08-17,19.25,19.25,19.0,19.12,97400,5.47652754228525,5.47652754228525,5.40540380796986,5.43954320044125,342361.101176462,0.0,1.0
1977-08-18,19.38,19.5,19.12,19.25,62800,5.51351188412926,5.54765127660064,5.43954320044125,5.47652754228525,220742.065234926,0.0,1.0
1977-08-19,19.62,19.62,19.38,19.38,32900,5.58179066907203,5.58179066907203,5.51351188412926,5.51351188412926,115643.534175622,0.0,1.0
1977-08-22,19.5,19.5,19.25,19.5,36800,5.54765127660064,5.54765127660064,5.47652754228525,5.54765127660064,129352.038226836,0.0,1.0
1977-08-23,19.38,19.5,19.25,19.5,36100,5.51351188412926,5.54765127660064,5.47652754228525,5.54765127660064,126891.537499695,0.0,1.0
1977-08-24,19.5,19.5,19.25,19.38,68500,5.54765127660064,5.54765127660064,5.47652754228525,5.51351188412926,240777.571155931,0.0,1.0
1977-08-25,19.25,19.38,19.12,19.38,28000,5.47652754228525,5.51351188412926,5.43954320044125,5.51351188412926,98420.0290856358,0.0,1.0
1977-08-26,19.12,19.25,19.0,19.25,28300,5.43954320044125,5.47652754228525,5.40540380796986,5.47652754228525,99474.5293972676,0.0,1.0
1977-08-29,19.12,19.38,19.12,19.12,30100,5.43954320044125,5.51351188412926,5.43954320044125,5.43954320044125,105801.531267058,0.0,1.0
1977-08-30,19.38,19.38,19.12,19.12,22800,5.51351188412926,5.51351188412926,5.43954320044125,5.43954320044125,80142.0236840177,0.0,1.0
1977-08-31,19.38,19.38,19.12,19.38,41100,5.51351188412926,5.51351188412926,5.43954320044125,5.51351188412926,144466.542693558,0.0,1.0
1977-09-01,19.25,19.38,19.25,19.38,19800,5.47652754228525,5.51351188412926,5.47652754228525,5.51351188412926,69597.0205676996,0.0,1.0
1977-09-02,19.38,19.38,19.12,19.25,80100,5.51351188412926,5.51351188412926,5.43954320044125,5.47652754228525,281551.583205694,0.0,1.0
1977-09-06,19.12,19.38,19.0,19.38,41500,5.43954320044125,5.51351188412926,5.40540380796986,5.51351188412926,145872.543109067,0.0,1.0
1977-09-07,19.0,19.25,19.0,19.12,27900,5.40540380796986,5.47652754228525,5.40540380796986,5.43954320044125,98068.5289817585,0.0,1.0
1977-09-08,19.25,19.38,19.0,19.0,41600,5.47652754228525,5.51351188412926,5.40540380796986,5.40540380796986,146224.043212945,0.0,1.0
1977-09-09,19.38,19.38,19.12,19.25,45600,5.51351188412926,5.51351188412926,5.43954320044125,5.47652754228525,160284.047368035,0.0,1.0
1977-09-12,19.38,19.38,19.12,19.38,29500,5.51351188412926,5.51351188412926,5.43954320044125,5.51351188412926,103692.530643795,0.0,1.0
1977-09-13,19.25,19.38,19.12,19.38,32200,5.47652754228525,5.51351188412926,5.43954320044125,5.51351188412926,113183.033448481,0.0,1.0
1977-09-14,19.38,19.38,19.25,19.25,24900,5.51351188412926,5.51351188412926,5.47652754228525,5.47652754228525,87523.5258654403,0.0,1.0
1977-09-15,19.62,20.12,19.25,19.38,147300,5.58179066907203,5.72403813770282,5.47652754228525,5.51351188412926,517759.65301122,0.0,1.0
1977-09-16,19.5,19.88,19.38,19.62,29700,5.54765127660064,5.65575935276004,5.51351188412926,5.58179066907203,104395.530851549,0.0,1.0
1977-09-19,19.5,19.75,19.38,19.5,31800,5.54765127660064,5.61877501091604,5.51351188412926,5.54765127660064,111777.033032972,0.0,1.0
1977-09-20,19.38,19.5,19.38,19.5,65800,5.51351188412926,5.54765127660064,5.51351188412926,5.54765127660064,231287.068351244,0.0,1.0
1977-09-21,19.25,19.5,19.25,19.38,43400,5.47652754228525,5.54765127660064,5.47652754228525,5.51351188412926,152551.045082736,0.0,1.0
1977-09-22,19.25,19.38,19.12,19.25,39200,5.47652754228525,5.51351188412926,5.43954320044125,5.47652754228525,137788.04071989,0.0,1.0
1977-09-23,18.88,19.12,18.88,19.12,77900,5.37126441549847,5.43954320044125,5.37126441549847,5.43954320044125,273818.580920394,0.0,1.0
1977-09-26,18.62,19.0,18.38,18.88,108500,5.29729573181046,5.40540380796986,5.22901694686768,5.37126441549847,381377.612706839,0.0,1.0
1977-09-27,18.62,18.88,18.5,18.62,59500,5.29729573181046,5.37126441549847,5.26315633933907,5.29729573181046,209142.561806976,0.0,1.0
1977-09-28,18.5,18.88,18.5,18.62,46400,5.26315633933907,5.37126441549847,5.26315633933907,5.29729573181046,163096.048199054,0.0,1.0
1977-09-29,18.75,18.88,18.5,18.5,34700,5.33428007365447,5.37126441549847,5.26315633933907,5.26315633933907,121970.536045413,0.0,1.0
1977-09-30,19.0,19.12,18.75,18.75,33200,5.40540380796986,5.43954320044125,5.33428007365447,5.33428007365447,116698.034487254,0.0,1.0
1977-10-03,19.0,19.0,18.88,19.0,66700,5.40540380796986,5.40540380796986,5.37126441549847,5.40540380796986,234450.56928614,0.0,1.0
1977-10-04,18.75,19.0,18.75,19.0,55200,5.33428007365447,5.40540380796986,5.33428007365447,5.40540380796986,194028.057340253,0.0,1.0
1977-10-05,18.38,18.88,18.25,18.75,97500,5.22901694686768,5.37126441549847,5.19203260502368,5.33428007365447,342712.601280339,0.0,1.0
1977-10-06,18.75,18.75,18.25,18.38,43300,5.33428007365447,5.33428007365447,5.19203260502368,5.22901694686768,152199.544978858,0.0,1.0
1977-10-07,18.38,18.75,18.25,18.75,58900,5.22901694686768,5.33428007365447,5.19203260502368,5.33428007365447,207033.561183713,0.0,1.0
1977-10-10,18.5,18.5,18.25,18.38,47500,5.26315633933907,5.26315633933907,5.19203260502368,5.22901694686768,166962.549341704,0.0,1.0
1977-10-11,18.38,18.5,18.38,18.5,45000,5.22901694686768,5.26315633933907,5.22901694686768,5.26315633933907,158175.046744772,0.0,1.0
1977-10-12,18.38,18.38,18.25,18.38,66800,5.22901694686768,5.22901694686768,5.19203260502368,5.22901694686768,234802.069390017,0.0,1.0
1977-10-13,18.25,18.5,18.25,18.38,139900,5.19203260502368,5.26315633933907,5.19203260502368,5.22901694686768,491748.645324302,0.0,1.0
1977-10-14,18.12,18.25,18.12,18.25,48200,5.15504826317968,5.19203260502368,5.15504826317968,5.19203260502368,169423.050068844,0.0,1.0
1977-10-17,18.0,18.12,18.0,18.12,74700,5.12090887070829,5.15504826317968,5.12090887070829,5.15504826317968,262570.577596321,0.0,1.0
1977-10-18,17.62,18.5,17.62,18.0,49800,5.01280079454889,5.26315633933907,5.01280079454889,5.12090887070829,175047.051730881,0.0,1.0
1977-10-19,17.88,18.0,17.75,17.75,51600,5.0867694782369,5.12090887070829,5.04978513639289,5.04978513639289,181374.053600672,0.0,1.0
1977-10-20,17.88,17.88,17.62,17.88,72900,5.0867694782369,5.0867694782369,5.01280079454889,5.0867694782369,256243.57572653,0.0,1.0
1977-10-21,17.75,17.88,17.62,17.88,72500,5.04978513639289,5.0867694782369,5.01280079454889,5.0867694782369,254837.575311022,0.0,1.0
1977-10-24,17.75,17.88,17.62,17.75,66100,5.04978513639289,5.0867694782369,5.01280079454889,5.04978513639289,232341.568662876,0.0,1.0
1977-10-25,17.25,17.62,17.12,17.62,116700,4.90753766776211,5.01280079454889,4.8705533259181,5.01280079454889,410200.621224775,0.0,1.0
1977-10-26,17.5,17.5,17.12,17.25,72900,4.9786614020775,4.9786614020775,4.8705533259181,4.90753766776211,256243.57572653,0.0,1.0
1977-10-27,17.75,18.0,17.38,17.5,91700,5.04978513639289,5.12090887070829,4.94452200960611,4.9786614020775,322325.595255458,0.0,1.0
1977-10-28,18.0,18.0,17.62,17.75,47900,5.12090887070829,5.12090887070829,5.01280079454889,5.04978513639289,168368.549757213,0.0,1.0
1977-10-31,17.75,18.12,17.75,18.0,70000,5.04978513639289,5.15504826317968,5.04978513639289,5.12090887070829,246050.07271409,0.0,1.0
1977-11-01,17.62,17.75,17.5,17.75,116300,5.01280079454889,5.04978513639289,4.9786614020775,5.04978513639289,408794.620809266,0.0,1.0
1977-11-02,17.12,17.62,17.12,17.62,52200,4.8705533259181,5.01280079454889,4.8705533259181,5.01280079454889,183483.054223935,0.0,1.0
1977-11-03,17.38,17.5,17.12,17.12,49500,4.94452200960611,4.9786614020775,4.8705533259181,4.8705533259181,173992.551419249,0.0,1.0
1977-11-04,17.62,17.88,17.38,17.38,153400,5.01280079454889,5.0867694782369,4.94452200960611,4.94452200960611,539201.159347733,0.0,1.0
1977-11-07,17.75,17.75,17.25,17.62,38600,5.04978513639289,5.04978513639289,4.90753766776211,5.01280079454889,135679.040096627,0.0,1.0
1977-11-08,17.5,17.75,17.38,17.75,38600,4.9786614020775,5.04978513639289,4.94452200960611,5.04978513639289,135679.040096627,0.0,1.0
1977-11-09,17.62,17.75,17.5,17.5,43200,5.01280079454889,5.04978513639289,4.9786614020775,4.9786614020775,151848.044874981,0.0,1.0
1977-11-10,18.0,18.25,17.62,17.62,136800,5.12090887070829,5.19203260502368,5.01280079454889,5.01280079454889,480852.142104106,0.0,1.0
1977-11-11,18.12,18.38,18.0,18.0,83400,5.15504826317968,5.22901694686768,5.12090887070829,5.12090887070829,293151.086633644,0.0,1.0
1977-11-14,18.0,18.25,17.88,18.12,51400,5.12090887070829,5.19203260502368,5.0867694782369,5.15504826317968,180671.053392917,0.0,1.0
1977-11-15,18.0,18.12,17.75,18.0,161500,5.12090887070829,5.15504826317968,5.04978513639289,5.12090887070829,567672.667761792,0.0,1.0
1977-11-16,17.75,17.88,17.62,17.88,35600,5.04978513639289,5.0867694782369,5.01280079454889,5.0867694782369,125134.036980308,0.0,1.0
1977-11-17,17.75,17.88,17.5,17.75,47900,5.04978513639289,5.0867694782369,4.9786614020775,5.04978513639289,168368.549757213,0.0,1.0
1977-11-18,18.12,18.25,17.75,17.75,75500,5.15504826317968,5.19203260502368,5.04978513639289,5.04978513639289,265382.578427339,0.0,1.0
1977-11-21,18.38,18.38,18.0,18.12,66100,5.22901694686768,5.22901694686768,5.12090887070829,5.15504826317968,232341.568662876,0.0,1.0
1977-11-22,18.5,18.62,18.38,18.38,129900,5.26315633933907,5.29729573181046,5.22901694686768,5.22901694686768,456598.634936575,0.0,1.0
1977-11-23,18.38,18.62,18.38,18.5,60200,5.22901694686768,5.29729573181046,5.22901694686768,5.26315633933907,211603.062534117,0.0,1.0
1977-11-25,18.38,18.62,18.25,18.38,27100,5.22901694686768,5.29729573181046,5.19203260502368,5.22901694686768,95256.5281507404,0.0,1.0
1977-11-28,18.0,18.5,18.0,18.38,94100,5.12090887070829,5.26315633933907,5.12090887070829,5.22901694686768,330761.597748512,0.0,1.0
1977-11-29,17.75,18.0,17.62,18.0,71200,5.04978513639289,5.12090887070829,5.01280079454889,5.12090887070829,250268.073960617,0.0,1.0
1977-11-30,17.75,17.88,17.62,17.75,39100,5.04978513639289,5.0867694782369,5.01280079454889,5.04978513639289,137436.540616013,0.0,1.0
1977-12-01,17.62,17.75,17.38,17.75,42200,5.01280079454889,5.04978513639289,4.94452200960611,5.04978513639289,148333.043836208,0.0,1.0
1977-12-02,17.62,17.75,17.5,17.62,40400,5.01280079454889,5.04978513639289,4.9786614020775,5.01280079454889,142006.041966417,0.0,1.0
1977-12-05,17.5,17.75,17.5,17.62,50800,4.9786614020775,5.04978513639289,4.9786614020775,5.01280079454889,178562.052769654,0.0,1.0
1977-12-06,17.12,17.5,17.0,17.5,143700,4.8705533259181,4.9786614020775,4.83641393344672,4.9786614020775,505105.649271639,0.0,1.0
1977-12-07,17.0,17.25,17.0,17.12,113100,4.83641393344672,4.90753766776211,4.83641393344672,4.8705533259181,397546.617485193,0.0,1.0
1977-12-08,17.12,17.38,17.0,17.0,73800,4.8705533259181,4.94452200960611,4.83641393344672,4.83641393344672,259407.076661426,0.0,1.0
1977-12-09,17.38,17.5,17.0,17.12,89900,4.94452200960611,4.9786614020775,4.83641393344672,4.8705533259181,315998.593385667,0.0,1.0
1977-12-12,17.25,17.38,17.12,17.38,77000,4.90753766776211,4.94452200960611,4.8705533259181,4.94452200960611,270655.079985498,0.0,1.0
1977-12-13,17.12,17.75,17.0,17.25,126200,4.8705533259181,5.04978513639289,4.83641393344672,4.90753766776211,443593.131093116,0.0,1.0
1977-12-14,17.0,17.25,17.0,17.12,92800,4.83641393344672,4.90753766776211,4.83641393344672,4.8705533259181,326192.096398107,0.0,1.0
1977-12-15,17.12,17.25,17.0,17.0,61300,4.8705533259181,4.90753766776211,4.83641393344672,4.83641393344672,215469.563676767,0.0,1.0
1977-12-16,17.12,17.25,17.0,17.12,63800,4.8705533259181,4.90753766776211,4.83641393344672,4.8705533259181,224257.066273699,0.0,1.0
1977-12-19,17.0,17.25,16.88,17.12,132500,4.83641393344672,4.90753766776211,4.80227454097533,4.8705533259181,465737.637637383,0.0,1.0
1977-12-20,16.75,17.0,16.75,17.0,101200,4.76529019913132,4.83641393344672,4.76529019913132,4.83641393344672,355718.105123798,0.0,1.0
1977-12-21,17.12,17.12,16.75,16.75,95500,4.8705533259181,4.8705533259181,4.76529019913132,4.76529019913132,335682.599202794,0.0,1.0
1977-12-22,17.25,17.25,17.0,17.12,100000,4.90753766776211,4.90753766776211,4.83641393344672,4.8705533259181,351500.103877271,0.0,1.0
1977-12-23,17.5,17.5,17.12,17.25,45100,4.9786614020775,4.9786614020775,4.8705533259181,4.90753766776211,158526.546848649,0.0,1.0
1977-12-27,17.38,17.5,17.12,17.5,48400,4.94452200960611,4.9786614020775,4.8705533259181,4.9786614020775,170126.050276599,0.0,1.0
1977-12-28,17.12,17.38,17.0,17.38,104800,4.8705533259181,4.94452200960611,4.83641393344672,4.94452200960611,368372.10886338,0.0,1.0
1977-12-29,17.25,17.38,17.0,17.12,58200,4.90753766776211,4.94452200960611,4.83641393344672,4.8705533259181,204573.060456571,0.0,1.0
1977-12-30,17.25,17.38,17.12,17.25,65200,4.90753766776211,4.94452200960611,4.8705533259181,4.90753766776211,229178.06772798,0.0,1.0
1978-01-03,17.38,17.62,17.25,17.25,56100,4.94452200960611,5.01280079454889,4.90753766776211,4.90753766776211,197191.558275149,0.0,1.0
1978-01-04,17.12,17.25,16.88,17.25,87900,4.8705533259181,4.90753766776211,4.80227454097533,4.90753766776211,308968.591308121,0.0,1.0
1978-01-05,17.0,17.38,16.88,17.12,44400,4.83641393344672,4.94452200960611,4.80227454097533,4.8705533259181,156066.046121508,0.0,1.0
1978-01-06,17.0,17.0,16.75,17.0,53400,4.83641393344672,4.83641393344672,4.76529019913132,4.83641393344672,187701.055470462,0.0,1.0
1978-01-09,16.75,16.88,16.62,16.88,82300,4.76529019913132,4.80227454097533,4.72830585728732,4.80227454097533,289284.585490994,0.0,1.0
1978-01-10,16.75,16.88,16.5,16.75,93900,4.76529019913132,4.80227454097533,4.69416646481593,4.76529019913132,330058.597540757,0.0,1.0
1978-01-11,16.62,16.75,16.38,16.75,59800,4.72830585728732,4.76529019913132,4.66002707234454,4.76529019913132,210197.062118608,0.0,1.0
1978-01-12,16.88,16.88,16.5,16.62,61000,4.80227454097533,4.80227454097533,4.69416646481593,4.72830585728732,214415.063365135,0.0,1.0
1978-01-13,16.75,16.88,16.5,16.88,78100,4.76529019913132,4.80227454097533,4.69416646481593,4.80227454097533,274521.581128149,0.0,1.0
1978-01-16,16.62,16.75,16.25,16.75,72500,4.72830585728732,4.76529019913132,4.62304273050054,4.76529019913132,254837.575311021,0.0,1.0
1978-01-17,16.62,16.88,16.62,16.62,90100,4.72830585728732,4.80227454097533,4.72830585728732,4.72830585728732,316701.593593421,0.0,1.0
1978-01-18,17.0,17.0,16.75,16.75,55500,4.83641393344672,4.83641393344672,4.76529019913132,4.76529019913132,195082.557651885,0.0,1.0
1978-01-19,17.0,17.12,16.88,17.0,50600,4.83641393344672,4.8705533259181,4.80227454097533,4.83641393344672,177859.052561899,0.0,1.0
1978-01-20,16.88,17.0,16.62,17.0,19600,4.80227454097533,4.83641393344672,4.72830585728732,4.83641393344672,68894.020359945,0.0,1.0
1978-01-23,16.88,16.88,16.75,16.88,88200,4.80227454097533,4.80227454097533,4.76529019913132,4.80227454097533,310023.091619753,0.0,1.0
1978-01-24,17.0,17.12,16.75,16.88,68800,4.83641393344672,4.8705533259181,4.76529019913132,4.80227454097533,241832.071467562,0.0,1.0
1978-01-25,16.88,17.12,16.88,17.0,62900,4.80227454097533,4.8705533259181,4.80227454097533,4.83641393344672,221093.565338803,0.0,1.0
1978-01-26,16.88,17.0,16.75,16.88,45800,4.80227454097533,4.83641393344672,4.76529019913132,4.80227454097533,160987.04757579,0.0,1.0
1978-01-27,16.75,17.0,16.75,16.88,21900,4.76529019913132,4.83641393344672,4.76529019913132,4.80227454097533,76978.5227491223,0.0,1.0
1978-01-30,16.88,17.0,16.75,16.75,73400,4.80227454097533,4.83641393344672,4.76529019913132,4.76529019913132,258001.076245917,0.0,1.0
1978-01-31,16.75,17.0,16.75,16.88,33200,4.76529019913132,4.83641393344672,4.76529019913132,4.80227454097533,116698.034487254,0.0,1.0
1978-02-01,16.75,17.0,16.75,16.75,20100,4.76529019913132,4.83641393344672,4.76529019913132,4.76529019913132,70651.5208793315,0.0,1.0
1978-02-02,16.75,17.0,16.75,16.75,57600,4.76529019913132,4.83641393344672,4.76529019913132,4.76529019913132,202464.059833308,0.0,1.0
1978-02-03,17.0,17.0,16.75,16.75,25300,4.83641393344672,4.83641393344672,4.76529019913132,4.76529019913132,88929.5262809494,0.0,1.0
1978-02-06,16.88,17.0,16.88,17.0,29700,4.80227454097533,4.83641393344672,4.80227454097533,4.83641393344672,104395.530851549,0.0,1.0
1978-02-07,17.38,17.5,16.88,16.88,54700,4.94452200960611,4.9786614020775,4.80227454097533,4.80227454097533,192270.556820867,0.0,1.0
1978-02-08,17.12,17.25,16.88,17.25,53000,4.8705533259181,4.90753766776211,4.80227454097533,4.90753766776211,186295.055054954,0.0,1.0
1978-02-09,16.88,17.12,16.88,17.12,26500,4.80227454097533,4.8705533259181,4.80227454097533,4.8705533259181,93147.5275274767,0.0,1.0
1978-02-10,17.0,17.12,16.75,16.88,67800,4.83641393344672,4.8705533259181,4.76529019913132,4.80227454097533,238317.070428789,0.0,1.0
1978-02-13,17.12,17.25,17.0,17.0,30900,4.8705533259181,4.90753766776211,4.83641393344672,4.83641393344672,108613.532098077,0.0,1.0
1978-02-14,16.88,17.25,16.75,17.12,43500,4.80227454097533,4.90753766776211,4.76529019913132,4.8705533259181,152902.545186613,0.0,1.0
1978-02-15,16.75,16.88,16.62,16.88,32400,4.76529019913132,4.80227454097533,4.72830585728732,4.80227454097533,113886.033656236,0.0,1.0
1978-02-16,16.5,16.62,16.25,16.62,94300,4.69416646481593,4.72830585728732,4.62304273050054,4.72830585728732,331464.597956266,0.0,1.0
1978-02-17,16.5,16.62,16.38,16.5,51300,4.69416646481593,4.72830585728732,4.66002707234454,4.69416646481593,180319.55328904,0.0,1.0
1978-02-21,16.25,16.38,16.12,16.38,97900,4.62304273050054,4.66002707234454,4.58605838865653,4.66002707234454,344118.601695848,0.0,1.0
1978-02-22,16.12,16.38,16.0,16.25,74400,4.58605838865653,4.66002707234454,4.55191899618514,4.62304273050054,261516.07728469,0.0,1.0
1978-02-23,16.0,16.25,16.0,16.12,66800,4.55191899618514,4.62304273050054,4.55191899618514,4.58605838865653,234802.069390017,0.0,1.0
1978-02-24,16.25,16.25,16.0,16.0,140400,4.62304273050054,4.62304273050054,4.55191899618514,4.55191899618514,493506.145843688,0.0,1.0
1978-02-27,16.12,16.25,16.0,16.25,27400,4.58605838865653,4.62304273050054,4.55191899618514,4.62304273050054,96311.0284623722,0.0,1.0
1978-02-28,16.0,16.0,15.75,16.0,69900,4.55191899618514,4.55191899618514,4.48079526186975,4.55191899618514,245698.572610212,0.0,1.0
1978-03-01,15.88,16.0,15.75,16.0,146500,4.51777960371376,4.55191899618514,4.48079526186975,4.55191899618514,514947.652180201,0.0,1.0
1978-03-02,15.88,15.88,15.75,15.88,55200,4.51777960371376,4.51777960371376,4.48079526186975,4.51777960371376,194028.057340253,0.0,1.0
1978-03-03,16.0,16.0,15.88,15.88,42000,4.55191899618514,4.55191899618514,4.51777960371376,4.51777960371376,147630.043628454,0.0,1.0
1978-03-06,15.88,16.0,15.75,16.0,31500,4.51777960371376,4.55191899618514,4.48079526186975,4.55191899618514,110722.53272134,0.0,1.0
1978-03-07,16.0,16.0,15.88,15.88,38800,4.55191899618514,4.55191899618514,4.51777960371376,4.51777960371376,136382.040304381,0.0,1.0
1978-03-08,15.88,16.0,15.75,16.0,88800,4.51777960371376,4.55191899618514,4.48079526186975,4.55191899618514,312132.092243016,0.0,1.0
1978-03-09,15.88,16.0,15.75,15.88,64300,4.51777960371376,4.55191899618514,4.48079526186975,4.51777960371376,226014.566793085,0.0,1.0
1978-03-10,15.88,16.0,15.62,15.88,120400,4.51777960371376,4.55191899618514,4.44381092002575,4.51777960371376,423206.125068234,0.0,1.0
1978-03-13,16.12,16.12,16.0,16.0,59200,4.58605838865653,4.58605838865653,4.55191899618514,4.55191899618514,208088.061495344,0.0,1.0
1978-03-14,16.12,16.12,15.75,16.12,65900,4.58605838865653,4.58605838865653,4.48079526186975,4.58605838865653,231638.568455122,0.0,1.0
1978-03-15,16.38,16.38,16.0,16.12,100400,4.66002707234454,4.66002707234454,4.55191899618514,4.58605838865653,352906.10429278,0.0,1.0
1978-03-16,16.25,16.38,16.12,16.38,49900,4.62304273050054,4.66002707234454,4.58605838865653,4.66002707234454,175398.551834758,0.0,1.0
1978-03-17,16.75,16.75,16.25,16.25,47200,4.76529019913132,4.76529019913132,4.62304273050054,4.62304273050054,165908.049030072,0.0,1.0
1978-03-20,17.25,17.38,17.0,17.0,74600,4.90753766776211,4.94452200960611,4.83641393344672,4.83641393344672,262219.077492444,0.0,1.0
1978-03-21,17.0,17.25,16.88,17.25,43900,4.83641393344672,4.90753766776211,4.80227454097533,4.90753766776211,154308.545602122,0.0,1.0
1978-03-22,16.88,17.0,16.75,17.0,32100,4.80227454097533,4.83641393344672,4.76529019913132,4.83641393344672,112831.533344604,0.0,1.0
1978-03-23,16.62,16.75,16.5,16.75,51000,4.72830585728732,4.76529019913132,4.69416646481593,4.76529019913132,179265.052977408,0.0,1.0
1978-03-27,16.25,16.62,16.12,16.62,64700,4.62304273050054,4.72830585728732,4.58605838865653,4.72830585728732,227420.567208594,0.0,1.0
1978-03-28,16.62,16.62,16.38,16.38,38800,4.72830585728732,4.72830585728732,4.66002707234454,4.66002707234454,136382.040304381,0.0,1.0
1978-03-29,17.0,17.12,16.75,16.75,88100,4.83641393344672,4.8705533259181,4.76529019913132,4.76529019913132,309671.591515875,0.0,1.0
1978-03-30,17.0,17.12,16.75,17.0,115800,4.83641393344672,4.8705533259181,4.76529019913132,4.83641393344672,407037.120289879,0.0,1.0
1978-03-31,16.88,17.12,16.75,17.0,39000,4.80227454097533,4.8705533259181,4.76529019913132,4.83641393344672,137085.040512135,0.0,1.0
1978-04-03,17.12,17.12,16.75,16.88,29900,4.8705533259181,4.8705533259181,4.76529019913132,4.80227454097533,105098.531059304,0.0,1.0
1978-04-04,17.0,17.12,16.88,17.12,43100,4.83641393344672,4.8705533259181,4.80227454097533,4.8705533259181,151496.544771104,0.0,1.0
1978-04-05,17.12,17.25,16.88,17.0,74700,4.8705533259181,4.90753766776211,4.80227454097533,4.83641393344672,262570.577596321,0.0,1.0
1978-04-06,17.25,17.25,17.12,17.12,18000,4.90753766776211,4.90753766776211,4.8705533259181,4.8705533259181,63270.0186979087,0.0,1.0
1978-04-07,17.12,17.25,17.12,17.25,42100,4.8705533259181,4.90753766776211,4.8705533259181,4.90753766776211,147981.543732331,0.0,1.0
1978-04-10,17.38,17.38,17.0,17.12,95100,4.94452200960611,4.94452200960611,4.83641393344672,4.8705533259181,334276.598787285,0.0,1.0
1978-04-11,17.25,18.12,17.12,17.38,39800,4.90753766776211,5.15504826317968,4.8705533259181,4.94452200960611,139897.041343154,0.0,1.0
1978-04-12,17.25,17.25,17.12,17.25,39000,4.90753766776211,4.90753766776211,4.8705533259181,4.90753766776211,137085.040512136,0.0,1.0
1978-04-13,17.25,17.38,17.12,17.25,162000,4.90753766776211,4.94452200960611,4.8705533259181,4.90753766776211,569430.168281178,0.0,1.0
1978-04-14,17.38,17.62,17.25,17.25,65800,4.94452200960611,5.01280079454889,4.90753766776211,4.90753766776211,231287.068351244,0.0,1.0
1978-04-17,17.62,18.0,17.5,17.5,137800,5.01280079454889,5.12090887070829,4.9786614020775,4.9786614020775,484367.143142879,0.0,1.0
1978-04-18,17.38,17.62,17.25,17.62,64400,4.94452200960611,5.01280079454889,4.90753766776211,5.01280079454889,226366.066896962,0.0,1.0
1978-04-19,17.25,17.88,17.12,17.38,77000,4.90753766776211,5.0867694782369,4.8705533259181,4.94452200960611,270655.079985498,0.0,1.0
1978-04-20,17.38,17.62,17.25,17.25,88500,4.94452200960611,5.01280079454889,4.90753766776211,4.90753766776211,311077.591931385,0.0,1.0
1978-04-21,17.38,17.5,17.25,17.38,80600,4.94452200960611,4.9786614020775,4.90753766776211,4.94452200960611,283309.08372508,0.0,1.0
1978-04-24,17.5,17.5,17.25,17.38,54700,4.9786614020775,4.9786614020775,4.90753766776211,4.94452200960611,192270.556820867,0.0,1.0
1978-04-25,17.25,17.75,17.12,17.5,101100,4.90753766776211,5.04978513639289,4.8705533259181,4.9786614020775,355366.605019921,0.0,1.0
1978-04-26,17.62,17.75,17.25,17.25,127400,5.01280079454889,5.04978513639289,4.90753766776211,4.90753766776211,447811.132339643,0.0,1.0
1978-04-27,17.62,17.88,17.38,17.62,88200,5.01280079454889,5.0867694782369,4.94452200960611,5.01280079454889,310023.091619753,0.0,1.0
1978-04-28,17.5,17.62,17.38,17.62,41100,4.9786614020775,5.01280079454889,4.94452200960611,5.01280079454889,144466.542693558,0.0,1.0
1978-05-01,17.88,18.0,17.38,17.5,63700,5.0867694782369,5.12090887070829,4.94452200960611,4.9786614020775,223905.566169821,0.0,1.0
1978-05-02,17.75,17.88,17.5,17.88,67900,5.04978513639289,5.0867694782369,4.9786614020775,5.0867694782369,238668.570532667,0.0,1.0
1978-05-03,17.5,17.75,17.38,17.75,113500,4.9786614020775,5.04978513639289,4.94452200960611,5.04978513639289,398952.617900702,0.0,1.0
1978-05-04,17.25,17.5,17.12,17.5,66800,4.90753766776211,4.9786614020775,4.8705533259181,4.9786614020775,234802.069390017,0.0,1.0
1978-05-05,17.38,17.38,17.12,17.25,62000,4.94452200960611,4.94452200960611,4.8705533259181,4.90753766776211,217930.064403908,0.0,1.0
1978-05-08,17.25,17.38,17.12,17.38,61700,4.90753766776211,4.94452200960611,4.8705533259181,4.94452200960611,216875.564092276,0.0,1.0
1978-05-09,16.88,17.12,16.75,17.12,30500,4.80227454097533,4.8705533259181,4.76529019913132,4.8705533259181,107207.531682567,0.0,1.0
1978-05-10,17.0,17.62,16.75,16.88,42800,4.83641393344672,5.01280079454889,4.76529019913132,4.80227454097533,150442.044459472,0.0,1.0
1978-05-11,16.75,17.0,16.75,17.0,82100,4.76529019913132,4.83641393344672,4.76529019913132,4.83641393344672,288581.585283239,0.0,1.0
1978-05-12,17.12,17.25,16.88,16.88,83100,4.8705533259181,4.90753766776211,4.80227454097533,4.80227454097533,292096.586322012,0.0,1.0
1978-05-15,17.25,17.25,17.0,17.12,66700,4.90753766776211,4.90753766776211,4.83641393344672,4.8705533259181,234450.56928614,0.0,1.0
1978-05-16,17.5,17.5,17.25,17.25,53800,4.9786614020775,4.9786614020775,4.90753766776211,4.90753766776211,189107.055885972,0.0,1.0
1978-05-17,17.38,17.5,17.38,17.5,35100,4.94452200960611,4.9786614020775,4.94452200960611,4.9786614020775,123376.536460922,0.0,1.0
1978-05-18,17.25,17.62,17.25,17.38,87500,4.90753766776211,5.01280079454889,4.90753766776211,4.94452200960611,307562.590892612,0.0,1.0
1978-05-19,17.25,17.25,17.0,17.25,40900,4.90753766776211,4.90753766776211,4.83641393344672,4.90753766776211,143763.542485804,0.0,1.0
1978-05-22,17.12,17.38,17.12,17.25,44100,4.8705533259181,4.94452200960611,4.8705533259181,4.90753766776211,155011.545809877,0.0,1.0
1978-05-23,17.25,17.25,17.0,17.12,67200,4.90753766776211,4.90753766776211,4.83641393344672,4.8705533259181,236208.069805526,0.0,1.0
1978-05-24,17.12,17.25,17.0,17.25,67500,4.8705533259181,4.90753766776211,4.83641393344672,4.90753766776211,237262.570117158,0.0,1.0
1978-05-25,17.38,17.38,17.12,17.12,42100,4.94452200960611,4.94452200960611,4.8705533259181,4.8705533259181,147981.543732331,0.0,1.0
1978-05-26,17.12,17.25,17.0,17.25,42900,4.8705533259181,4.90753766776211,4.83641393344672,4.90753766776211,150793.544563349,0.0,1.0
1978-05-30,17.12,17.25,17.0,17.12,37200,4.8705533259181,4.90753766776211,4.83641393344672,4.8705533259181,130758.038642345,0.0,1.0
1978-05-31,17.25,17.38,17.0,17.12,40600,4.90753766776211,4.94452200960611,4.83641393344672,4.8705533259181,142709.042174172,0.0,1.0
1978-06-01,17.12,17.38,17.12,17.25,33700,4.8705533259181,4.94452200960611,4.8705533259181,4.90753766776211,118455.53500664,0.0,1.0
1978-06-02,17.25,17.38,17.0,17.12,60900,4.90753766776211,4.94452200960611,4.83641393344672,4.8705533259181,214063.563261258,0.0,1.0
1978-06-05,17.38,17.38,17.0,17.25,63100,4.94452200960611,4.94452200960611,4.83641393344672,4.90753766776211,221796.565546558,0.0,1.0
1978-06-06,17.38,17.62,17.25,17.38,76400,4.94452200960611,5.01280079454889,4.90753766776211,4.94452200960611,268546.079362235,0.0,1.0
1978-06-07,17.12,17.25,17.0,17.25,34600,4.8705533259181,4.90753766776211,4.83641393344672,4.90753766776211,121619.035941536,0.0,1.0
1978-06-08,16.88,17.12,16.88,17.12,81900,4.80227454097533,4.8705533259181,4.80227454097533,4.8705533259181,287878.585075485,0.0,1.0
1978-06-09,17.12,17.12,16.88,16.88,47400,4.8705533259181,4.8705533259181,4.80227454097533,4.80227454097533,166611.049237826,0.0,1.0
1978-06-12,17.12,17.25,17.0,17.12,56400,4.8705533259181,4.90753766776211,4.83641393344672,4.8705533259181,198246.058586781,0.0,1.0
1978-06-13,17.12,17.25,17.0,17.12,82100,4.8705533259181,4.90753766776211,4.83641393344672,4.8705533259181,288581.58528324,0.0,1.0
1978-06-14,16.88,17.25,16.75,17.12,89700,4.80227454097533,4.90753766776211,4.76529019913132,4.8705533259181,315295.593177912,0.0,1.0
1978-06-15,16.75,17.0,16.75,16.88,143400,4.76529019913132,4.83641393344672,4.76529019913132,4.80227454097533,504051.148960007,0.0,1.0
1978-06-16,16.75,16.88,16.62,16.75,93400,4.76529019913132,4.80227454097533,4.72830585728732,4.76529019913132,328301.097021371,0.0,1.0
1978-06-19,16.88,17.0,16.75,16.75,74700,4.80227454097533,4.83641393344672,4.76529019913132,4.76529019913132,262570.577596321,0.0,1.0
1978-06-20,16.75,17.0,16.75,16.88,142900,4.76529019913132,4.83641393344672,4.76529019913132,4.80227454097533,502293.64844062,0.0,1.0
1978-06-21,16.62,16.75,16.62,16.75,123800,4.72830585728732,4.76529019913132,4.72830585728732,4.76529019913132,435157.128600061,0.0,1.0
1978-06-22,16.62,16.75,16.62,16.62,63700,4.72830585728732,4.76529019913132,4.72830585728732,4.72830585728732,223905.566169821,0.0,1.0
1978-06-23,16.62,16.75,16.62,16.62,90900,4.72830585728732,4.76529019913132,4.72830585728732,4.72830585728732,319513.594424439,0.0,1.0
1978-06-26,16.75,16.75,16.62,16.62,38300,4.76529019913132,4.76529019913132,4.72830585728732,4.72830585728732,134624.539784995,0.0,1.0
1978-06-27,16.62,16.75,16.5,16.75,105300,4.72830585728732,4.76529019913132,4.69416646481593,4.76529019913132,370129.609382766,0.0,1.0
1978-06-28,16.75,16.75,16.62,16.62,30800,4.76529019913132,4.76529019913132,4.72830585728732,4.72830585728732,108262.031994199,0.0,1.0
1978-06-29,16.88,16.88,16.62,16.75,25700,4.80227454097533,4.80227454097533,4.72830585728732,4.76529019913132,90335.5266964585,0.0,1.0
1978-06-30,16.88,16.88,16.75,16.88,20300,4.80227454097533,4.80227454097533,4.76529019913132,4.80227454097533,71354.5210870859,0.0,1.0
1978-07-03,16.88,16.88,16.75,16.88,32300,4.80227454097533,4.80227454097533,4.76529019913132,4.80227454097533,113534.533552358,0.0,1.0
1978-07-05,16.88,16.88,16.62,16.88,46200,4.80227454097533,4.80227454097533,4.72830585728732,4.80227454097533,162393.047991299,0.0,1.0
1978-07-06,16.62,16.88,16.62,16.88,71900,4.72830585728732,4.80227454097533,4.72830585728732,4.80227454097533,252728.574687758,0.0,1.0
1978-07-07,16.75,16.88,16.62,16.62,38900,4.76529019913132,4.80227454097533,4.72830585728732,4.72830585728732,136733.540408258,0.0,1.0
1978-07-10,16.75,16.75,16.62,16.75,67800,4.76529019913132,4.76529019913132,4.72830585728732,4.76529019913132,238317.07042879,0.0,1.0
1978-07-11,16.75,16.88,16.62,16.75,22000,4.76529019913132,4.80227454097533,4.72830585728732,4.76529019913132,77330.0228529996,0.0,1.0
1978-07-12,16.75,16.88,16.62,16.75,29800,4.76529019913132,4.80227454097533,4.72830585728732,4.76529019913132,104747.030955427,0.0,1.0
1978-07-13,16.5,16.75,16.5,16.75,55400,4.69416646481593,4.76529019913132,4.69416646481593,4.76529019913132,194731.057548008,0.0,1.0
1978-07-14,16.75,16.75,16.5,16.5,30900,4.76529019913132,4.76529019913132,4.69416646481593,4.69416646481593,108613.532098077,0.0,1.0
1978-07-17,16.75,16.88,16.62,16.75,40800,4.76529019913132,4.80227454097533,4.72830585728732,4.76529019913132,143412.042381927,0.0,1.0
1978-07-18,16.62,16.75,16.38,16.75,39900,4.72830585728732,4.76529019913132,4.66002707234454,4.76529019913132,140248.541447031,0.0,1.0
1978-07-19,16.62,16.62,16.38,16.62,141600,4.72830585728732,4.72830585728732,4.66002707234454,4.72830585728732,497724.147090215,0.0,1.0
1978-07-20,16.5,16.62,16.5,16.62,47000,4.69416646481593,4.72830585728732,4.69416646481593,4.72830585728732,165205.048822317,0.0,1.0
1978-07-21,16.5,16.5,16.38,16.5,35700,4.69416646481593,4.69416646481593,4.66002707234454,4.69416646481593,125485.537084186,0.0,1.0
1978-07-24,16.38,16.62,16.38,16.5,54100,4.66002707234454,4.72830585728732,4.66002707234454,4.69416646481593,190161.556197604,0.0,1.0
1978-07-25,16.88,16.88,16.38,16.38,62500,4.80227454097533,4.80227454097533,4.66002707234454,4.66002707234454,219687.564923294,0.0,1.0
1978-07-26,16.88,17.0,16.75,16.88,188500,4.80227454097533,4.83641393344672,4.76529019913132,4.80227454097533,662577.695808655,0.0,1.0
1978-07-27,17.25,17.25,16.75,16.88,207000,4.90753766776211,4.90753766776211,4.76529019913132,4.80227454097533,727605.21502595,0.0,1.0
1978-07-28,17.5,17.5,17.12,17.25,93700,4.9786614020775,4.9786614020775,4.8705533259181,4.90753766776211,329355.597333003,0.0,1.0
1978-07-31,18.38,18.38,17.75,17.75,87400,5.22901694686768,5.22901694686768,5.04978513639289,5.04978513639289,307211.090788735,0.0,1.0
1978-08-01,18.25,18.5,18.25,18.38,184100,5.19203260502368,5.26315633933907,5.19203260502368,5.22901694686768,647111.691238055,0.0,1.0
1978-08-02,18.5,18.5,18.0,18.25,50600,5.26315633933907,5.26315633933907,5.12090887070829,5.19203260502368,177859.052561899,0.0,1.0
1978-08-03,18.0,18.5,17.88,18.5,72000,5.12090887070829,5.26315633933907,5.0867694782369,5.26315633933907,253080.074791635,0.0,1.0
1978-08-04,18.12,18.25,17.88,18.0,61600,5.15504826317968,5.19203260502368,5.0867694782369,5.12090887070829,216524.063988399,0.0,1.0
1978-08-07,18.38,18.38,18.12,18.12,111100,5.22901694686768,5.22901694686768,5.15504826317968,5.15504826317968,390516.615407648,0.0,1.0
1978-08-08,18.5,18.5,18.25,18.38,125700,5.26315633933907,5.26315633933907,5.19203260502368,5.22901694686768,441835.63057373,0.0,1.0
1978-08-09,18.12,18.5,18.12,18.5,98700,5.15504826317968,5.26315633933907,5.15504826317968,5.26315633933907,346930.602526866,0.0,1.0
1978-08-10,18.0,18.12,17.88,18.12,64500,5.12090887070829,5.15504826317968,5.0867694782369,5.15504826317968,226717.567000839,0.0,1.0
1978-08-11,17.62,18.0,17.62,18.0,137600,5.01280079454889,5.12090887070829,5.01280079454889,5.12090887070829,483664.142935125,0.0,1.0
1978-08-14,17.75,18.0,17.62,17.62,134800,5.04978513639289,5.12090887070829,5.01280079454889,5.01280079454889,473822.140026561,0.0,1.0
1978-08-15,17.88,17.88,17.75,17.75,73200,5.0867694782369,5.0867694782369,5.04978513639289,5.04978513639289,257298.076038162,0.0,1.0
1978-08-16,17.75,18.12,17.62,17.88,186400,5.04978513639289,5.15504826317968,5.01280079454889,5.0867694782369,655196.193627233,0.0,1.0
1978-08-17,18.12,18.12,18.0,18.0,180200,5.15504826317968,5.15504826317968,5.12090887070829,5.12090887070829,633403.187186841,0.0,1.0
1978-08-18,18.38,18.38,18.12,18.12,213900,5.22901694686768,5.22901694686768,5.15504826317968,5.15504826317968,751858.722193483,0.0,1.0
1978-08-21,18.25,18.38,18.12,18.38,246700,5.19203260502368,5.22901694686768,5.15504826317968,5.22901694686768,867150.756265227,0.0,1.0
1978-08-22,18.0,18.12,18.0,18.12,90100,5.12090887070829,5.15504826317968,5.12090887070829,5.15504826317968,316701.593593421,0.0,1.0
1978-08-23,17.75,18.0,17.75,18.0,202300,5.04978513639289,5.12090887070829,5.04978513639289,5.12090887070829,711084.710143719,0.0,1.0
1978-08-24,17.88,17.88,17.62,17.75,102600,5.0867694782369,5.0867694782369,5.01280079454889,5.04978513639289,360639.10657808,0.0,1.0
1978-08-25,17.88,17.88,17.0,17.88,29000,5.0867694782369,5.0867694782369,4.83641393344672,5.0867694782369,101935.030124408,0.0,1.0
1978-08-28,17.5,17.88,17.38,17.88,121100,4.9786614020775,5.0867694782369,4.94452200960611,5.0867694782369,425666.625795375,0.0,1.0
1978-08-29,17.5,17.75,17.38,17.5,90300,4.9786614020775,5.04978513639289,4.94452200960611,4.9786614020775,317404.593801176,0.0,1.0
1978-08-30,17.12,17.62,17.12,17.5,156200,4.8705533259181,5.01280079454889,4.8705533259181,4.9786614020775,549043.162256297,0.0,1.0
1978-08-31,17.0,17.25,17.0,17.12,90700,4.83641393344672,4.90753766776211,4.83641393344672,4.8705533259181,318810.594216684,0.0,1.0
1978-09-01,17.0,17.25,17.0,17.0,150200,4.83641393344672,4.90753766776211,4.83641393344672,4.83641393344672,527953.15602366,0.0,1.0
1978-09-05,17.12,17.25,17.0,17.0,115000,4.8705533259181,4.90753766776211,4.83641393344672,4.83641393344672,404225.119458862,0.0,1.0
1978-09-06,17.25,17.25,17.0,17.12,180300,4.90753766776211,4.90753766776211,4.83641393344672,4.8705533259181,633754.687290719,0.0,1.0
1978-09-07,17.25,17.5,17.25,17.25,161200,4.90753766776211,4.9786614020775,4.90753766776211,4.90753766776211,566618.16745016,0.0,1.0
1978-09-08,17.38,17.62,17.25,17.25,170100,4.94452200960611,5.01280079454889,4.90753766776211,4.90753766776211,597901.676695238,0.0,1.0
1978-09-11,17.5,17.5,17.25,17.38,259100,4.9786614020775,4.9786614020775,4.90753766776211,4.94452200960611,910736.769146009,0.0,1.0
1978-09-12,17.38,17.5,17.25,17.5,67400,4.94452200960611,4.9786614020775,4.90753766776211,4.9786614020775,236911.070013281,0.0,1.0
1978-09-13,17.38,17.5,17.25,17.38,122700,4.94452200960611,4.9786614020775,4.90753766776211,4.94452200960611,431290.627457411,0.0,1.0
1978-09-14,17.25,17.38,17.25,17.38,87700,4.90753766776211,4.94452200960611,4.90753766776211,4.94452200960611,308265.591100366,0.0,1.0
1978-09-15,17.25,17.25,17.0,17.25,64300,4.90753766776211,4.90753766776211,4.83641393344672,4.90753766776211,226014.566793085,0.0,1.0
1978-09-18,17.25,17.5,17.25,17.25,115700,4.90753766776211,4.9786614020775,4.90753766776211,4.90753766776211,406685.620186002,0.0,1.0
1978-09-19,17.25,17.38,17.25,17.25,73900,4.90753766776211,4.94452200960611,4.90753766776211,4.90753766776211,259758.576765303,0.0,1.0
1978-09-20,17.12,17.38,17.0,17.25,74200,4.8705533259181,4.94452200960611,4.83641393344672,4.90753766776211,260813.077076935,0.0,1.0
1978-09-21,17.12,17.25,17.12,17.12,94400,4.8705533259181,4.90753766776211,4.8705533259181,4.8705533259181,331816.098060144,0.0,1.0
1978-09-22,17.25,17.75,17.12,17.12,69800,4.90753766776211,5.04978513639289,4.8705533259181,4.8705533259181,245347.072506335,0.0,1.0
1978-09-25,17.12,17.38,17.0,17.25,172200,4.8705533259181,4.94452200960611,4.83641393344672,4.90753766776211,605283.178876661,0.0,1.0
1978-09-26,17.25,17.25,17.0,17.12,49500,4.90753766776211,4.90753766776211,4.83641393344672,4.8705533259181,173992.551419249,0.0,1.0
1978-09-27,17.25,17.25,17.12,17.25,54000,4.90753766776211,4.90753766776211,4.8705533259181,4.90753766776211,189810.056093726,0.0,1.0
1978-09-28,17.25,17.25,17.12,17.25,25200,4.90753766776211,4.90753766776211,4.8705533259181,4.90753766776211,88578.0261770722,0.0,1.0
1978-09-29,17.38,17.38,17.25,17.25,134600,4.94452200960611,4.94452200960611,4.90753766776211,4.90753766776211,473119.139818807,0.0,1.0
1978-10-02,17.38,17.38,17.25,17.38,69800,4.94452200960611,4.94452200960611,4.90753766776211,4.94452200960611,245347.072506335,0.0,1.0
1978-10-03,17.5,17.62,17.5,17.5,49700,4.9786614020775,5.01280079454889,4.9786614020775,4.9786614020775,174695.551627004,0.0,1.0
1978-10-04,17.5,17.5,17.25,17.5,138800,4.9786614020775,4.9786614020775,4.90753766776211,4.9786614020775,487882.144181652,0.0,1.0
1978-10-05,17.5,17.5,17.38,17.5,62000,4.9786614020775,4.9786614020775,4.94452200960611,4.9786614020775,217930.064403908,0.0,1.0
1978-10-06,17.5,17.5,17.38,17.5,81400,4.9786614020775,4.9786614020775,4.94452200960611,4.9786614020775,286121.084556098,0.0,1.0
1978-10-09,17.62,17.62,17.38,17.5,64800,5.01280079454889,5.01280079454889,4.94452200960611,4.9786614020775,227772.067312471,0.0,1.0
1978-10-10,17.62,17.75,17.38,17.62,79000,5.01280079454889,5.04978513639289,4.94452200960611,5.01280079454889,277685.082063044,0.0,1.0
1978-10-11,17.88,17.88,17.5,17.62,101100,5.0867694782369,5.0867694782369,4.9786614020775,5.01280079454889,355366.605019921,0.0,1.0
1978-10-12,18.0,18.12,17.88,17.88,123800,5.12090887070829,5.15504826317968,5.0867694782369,5.0867694782369,435157.128600061,0.0,1.0
1978-10-13,17.88,18.0,17.75,18.0,41500,5.0867694782369,5.12090887070829,5.04978513639289,5.12090887070829,145872.543109067,0.0,1.0
1978-10-16,17.62,17.88,17.62,17.88,47400,5.01280079454889,5.0867694782369,5.01280079454889,5.0867694782369,166611.049237826,0.0,1.0
1978-10-17,17.25,17.38,17.12,17.38,68200,4.90753766776211,4.94452200960611,4.8705533259181,4.94452200960611,239723.070844299,0.0,1.0
1978-10-18,17.25,17.25,17.12,17.25,113800,4.90753766776211,4.90753766776211,4.8705533259181,4.90753766776211,400007.118212334,0.0,1.0
1978-10-19,17.12,17.25,17.0,17.25,151500,4.8705533259181,4.90753766776211,4.83641393344672,4.90753766776211,532522.657374066,0.0,1.0
1978-10-20,16.88,17.0,16.75,17.0,53000,4.80227454097533,4.83641393344672,4.76529019913132,4.83641393344672,186295.055054953,0.0,1.0
1978-10-23,16.38,16.88,16.25,16.88,69800,4.66002707234454,4.80227454097533,4.62304273050054,4.80227454097533,245347.072506335,0.0,1.0
1978-10-24,16.62,16.75,16.5,16.5,59300,4.72830585728732,4.76529019913132,4.69416646481593,4.69416646481593,208439.561599221,0.0,1.0
1978-10-25,16.38,16.75,16.38,16.62,234900,4.66002707234454,4.76529019913132,4.66002707234454,4.72830585728732,825673.744007709,0.0,1.0
1978-10-26,16.62,16.88,16.5,16.5,31400,4.72830585728732,4.80227454097533,4.69416646481593,4.69416646481593,110371.032617463,0.0,1.0
1978-10-27,16.0,16.75,16.0,16.62,310200,4.55191899618514,4.76529019913132,4.55191899618514,4.72830585728732,1090353.32222729,0.0,1.0
1978-10-30,15.88,16.0,15.38,16.0,83200,4.51777960371376,4.55191899618514,4.37553213508297,4.55191899618514,292448.086425889,0.0,1.0
1978-10-31,15.75,16.12,15.62,15.88,53500,4.48079526186975,4.58605838865653,4.44381092002575,4.51777960371376,188052.55557434,0.0,1.0
1978-11-01,16.0,16.12,15.75,15.75,67300,4.55191899618514,4.58605838865653,4.48079526186975,4.48079526186975,236559.569909403,0.0,1.0
1978-11-02,15.62,16.25,15.5,16.0,129600,4.44381092002575,4.62304273050054,4.40967152755436,4.55191899618514,455544.134624943,0.0,1.0
1978-11-03,15.38,15.62,15.38,15.62,96400,4.37553213508297,4.44381092002575,4.37553213508297,4.44381092002575,338846.100137689,0.0,1.0
1978-11-06,15.75,15.75,15.38,15.38,99200,4.48079526186975,4.48079526186975,4.37553213508297,4.37553213508297,348688.103046253,0.0,1.0
1978-11-07,15.75,15.75,15.5,15.75,36500,4.48079526186975,4.48079526186975,4.40967152755436,4.48079526186975,128297.537915204,0.0,1.0
1978-11-08,16.12,16.12,15.62,15.75,49000,4.58605838865653,4.58605838865653,4.44381092002575,4.48079526186975,172235.050899863,0.0,1.0
1978-11-09,16.12,16.38,16.12,16.12,75800,4.58605838865653,4.66002707234454,4.58605838865653,4.58605838865653,266437.078738971,0.0,1.0
1978-11-10,16.0,16.25,15.88,16.12,91800,4.55191899618514,4.62304273050054,4.51777960371376,4.58605838865653,322677.095359335,0.0,1.0
1978-11-13,15.88,16.12,15.88,16.0,33300,4.51777960371376,4.58605838865653,4.51777960371376,4.55191899618514,117049.534591131,0.0,1.0
1978-11-14,15.62,16.0,15.62,15.88,40800,4.44381092002575,4.55191899618514,4.44381092002575,4.51777960371376,143412.042381926,0.0,1.0
1978-11-15,15.62,15.88,15.62,15.62,37300,4.44381092002575,4.51777960371376,4.44381092002575,4.44381092002575,131109.538746222,0.0,1.0
1978-11-16,15.88,16.12,15.62,15.62,38200,4.51777960371376,4.58605838865653,4.44381092002575,4.44381092002575,134273.039681117,0.0,1.0
1978-11-17,16.12,16.25,16.0,16.0,45700,4.58605838865653,4.62304273050054,4.55191899618514,4.55191899618514,160635.547471913,0.0,1.0
1978-11-20,16.25,16.25,16.12,16.12,55100,4.62304273050054,4.62304273050054,4.58605838865653,4.58605838865653,193676.557236376,0.0,1.0
1978-11-21,16.12,16.25,16.12,16.25,37000,4.58605838865653,4.62304273050054,4.58605838865653,4.62304273050054,130055.03843459,0.0,1.0
1978-11-22,16.25,16.38,16.12,16.12,32100,4.62304273050054,4.66002707234454,4.58605838865653,4.58605838865653,112831.533344604,0.0,1.0
1978-11-24,16.38,16.38,16.25,16.25,14200,4.66002707234454,4.66002707234454,4.62304273050054,4.62304273050054,49913.0147505725,0.0,1.0
1978-11-27,16.25,16.38,16.12,16.38,38400,4.62304273050054,4.66002707234454,4.58605838865653,4.66002707234454,134976.039888872,0.0,1.0
1978-11-28,16.0,16.25,16.0,16.25,50000,4.55191899618514,4.62304273050054,4.55191899618514,4.62304273050054,175750.051938636,0.0,1.0
1978-11-29,15.88,16.0,15.62,16.0,54700,4.51777960371376,4.55191899618514,4.44381092002575,4.55191899618514,192270.556820867,0.0,1.0
1978-11-30,15.75,15.88,15.62,15.88,23200,4.48079526186975,4.51777960371376,4.44381092002575,4.51777960371376,81548.0240995268,0.0,1.0
1978-12-01,15.88,16.0,15.75,15.75,55500,4.51777960371376,4.55191899618514,4.48079526186975,4.48079526186975,195082.557651885,0.0,1.0
1978-12-04,15.88,16.0,15.75,15.88,29600,4.51777960371376,4.55191899618514,4.48079526186975,4.51777960371376,104044.030747672,0.0,1.0
1978-12-05,16.0,16.12,15.75,15.88,130000,4.55191899618514,4.58605838865653,4.48079526186975,4.51777960371376,456950.135040452,0.0,1.0
1978-12-06,15.75,16.12,15.75,16.0,75900,4.48079526186975,4.58605838865653,4.48079526186975,4.55191899618514,266788.578842849,0.0,1.0
1978-12-07,15.75,16.0,15.75,15.75,102600,4.48079526186975,4.55191899618514,4.48079526186975,4.48079526186975,360639.10657808,0.0,1.0
1978-12-08,15.88,15.88,15.62,15.75,59000,4.51777960371376,4.51777960371376,4.44381092002575,4.48079526186975,207385.06128759,0.0,1.0
1978-12-11,15.75,15.88,15.62,15.88,62700,4.48079526186975,4.51777960371376,4.44381092002575,4.51777960371376,220390.565131049,0.0,1.0
1978-12-12,15.88,15.88,15.62,15.75,58000,4.51777960371376,4.51777960371376,4.44381092002575,4.48079526186975,203870.060248817,0.0,1.0
1978-12-13,15.75,16.0,15.75,15.88,80100,4.48079526186975,4.55191899618514,4.48079526186975,4.51777960371376,281551.583205694,0.0,1.0
1978-12-14,16.12,16.25,15.75,15.75,89900,4.58605838865653,4.62304273050054,4.48079526186975,4.48079526186975,315998.593385667,0.0,1.0
1978-12-15,16.0,16.12,16.0,16.12,48000,4.55191899618514,4.58605838865653,4.55191899618514,4.58605838865653,168720.04986109,0.0,1.0
1978-12-18,15.62,16.0,15.62,16.0,85900,4.44381092002575,4.55191899618514,4.44381092002575,4.55191899618514,301938.589230575,0.0,1.0
1978-12-19,15.62,15.75,15.5,15.62,52000,4.44381092002575,4.48079526186975,4.40967152755436,4.44381092002575,182780.054016181,0.0,1.0
1978-12-20,16.0,16.25,15.62,15.62,58400,4.55191899618514,4.62304273050054,4.44381092002575,4.44381092002575,205276.060664326,0.0,1.0
1978-12-21,16.0,16.25,16.0,16.0,81900,4.55191899618514,4.62304273050054,4.55191899618514,4.55191899618514,287878.585075485,0.0,1.0
1978-12-22,16.25,16.25,16.12,16.12,34100,4.62304273050054,4.62304273050054,4.58605838865653,4.58605838865653,119861.535422149,0.0,1.0
1978-12-26,16.5,16.5,16.25,16.25,78100,4.69416646481593,4.69416646481593,4.62304273050054,4.62304273050054,274521.581128148,0.0,1.0
1978-12-27,16.88,16.88,16.25,16.5,81700,4.80227454097533,4.80227454097533,4.62304273050054,4.69416646481593,287175.58486773,0.0,1.0
1978-12-28,16.75,16.75,16.5,16.75,65400,4.76529019913132,4.76529019913132,4.69416646481593,4.76529019913132,229881.067935735,0.0,1.0
1978-12-29,16.12,16.5,16.12,16.5,72900,4.58605838865653,4.69416646481593,4.58605838865653,4.69416646481593,256243.575726531,0.0,1.0
1979-01-02,16.25,16.25,16.0,16.12,41400,4.62304273050054,4.62304273050054,4.55191899618514,4.58605838865653,145521.04300519,0.0,1.0
1979-01-03,16.62,16.75,16.0,16.25,50100,4.72830585728732,4.76529019913132,4.55191899618514,4.62304273050054,176101.552042513,0.0,1.0
1979-01-04,17.0,17.0,16.5,16.62,54400,4.83641393344672,4.83641393344672,4.69416646481593,4.72830585728732,191216.056509235,0.0,1.0
1979-01-05,17.0,17.12,16.75,17.0,113600,4.83641393344672,4.8705533259181,4.76529019913132,4.83641393344672,399304.118004579,0.0,1.0
1979-01-08,17.12,17.88,16.75,17.0,36800,4.8705533259181,5.0867694782369,4.76529019913132,4.83641393344672,129352.038226836,0.0,1.0
1979-01-09,17.25,17.38,17.0,17.12,64900,4.90753766776211,4.94452200960611,4.83641393344672,4.8705533259181,228123.567416349,0.0,1.0
1979-01-10,17.25,17.38,17.25,17.25,33100,4.90753766776211,4.94452200960611,4.90753766776211,4.90753766776211,116346.534383377,0.0,1.0
1979-01-11,17.25,17.25,17.12,17.25,26300,4.90753766776211,4.90753766776211,4.8705533259181,4.90753766776211,92444.5273197222,0.0,1.0
1979-01-12,17.25,17.38,17.25,17.25,233800,4.90753766776211,4.94452200960611,4.90753766776211,4.90753766776211,821807.242865059,0.0,1.0
1979-01-15,17.25,17.38,17.25,17.25,126600,4.90753766776211,4.94452200960611,4.90753766776211,4.90753766776211,444999.131508625,0.0,1.0
1979-01-16,17.25,17.38,17.0,17.25,56100,4.90753766776211,4.94452200960611,4.83641393344672,4.90753766776211,197191.558275149,0.0,1.0
1979-01-17,17.25,17.38,17.25,17.25,25900,4.90753766776211,4.94452200960611,4.90753766776211,4.90753766776211,91038.5269042131,0.0,1.0
1979-01-18,18.0,18.12,17.25,17.25,195700,5.12090887070829,5.15504826317968,4.90753766776211,4.90753766776211,687885.703287818,0.0,1.0
1979-01-19,18.12,18.38,18.0,18.0,151400,5.15504826317968,5.22901694686768,5.12090887070829,5.12090887070829,532171.157270188,0.0,1.0
1979-01-22,18.38,18.38,18.12,18.12,79600,5.22901694686768,5.22901694686768,5.15504826317968,5.15504826317968,279794.082686308,0.0,1.0
1979-01-23,18.88,18.88,18.25,18.38,140000,5.37126441549847,5.37126441549847,5.19203260502368,5.22901694686768,492100.145428179,0.0,1.0
1979-01-24,18.5,18.88,18.5,18.88,79400,5.26315633933907,5.37126441549847,5.26315633933907,5.37126441549847,279091.082478553,0.0,1.0
1979-01-25,18.5,18.62,18.12,18.5,82900,5.26315633933907,5.29729573181046,5.15504826317968,5.26315633933907,291393.586114258,0.0,1.0
1979-01-26,18.62,18.88,18.5,18.5,53800,5.29729573181046,5.37126441549847,5.26315633933907,5.26315633933907,189107.055885972,0.0,1.0
1979-01-29,18.38,18.62,18.38,18.62,55600,5.22901694686768,5.29729573181046,5.22901694686768,5.29729573181046,195434.057755763,0.0,1.0
1979-01-30,18.38,18.38,18.25,18.38,40700,5.22901694686768,5.22901694686768,5.19203260502368,5.22901694686768,143060.542278049,0.0,1.0
1979-01-31,18.38,18.38,17.88,18.38,158700,5.22901694686768,5.22901694686768,5.0867694782369,5.22901694686768,557830.664853229,0.0,1.0
1979-02-01,17.75,18.38,17.75,18.38,161500,5.04978513639289,5.22901694686768,5.04978513639289,5.22901694686768,567672.667761793,0.0,1.0
1979-02-02,17.62,17.75,17.5,17.75,71500,5.01280079454889,5.04978513639289,4.9786614020775,5.04978513639289,251322.574272249,0.0,1.0
1979-02-05,17.38,17.62,17.25,17.62,75300,4.94452200960611,5.01280079454889,4.90753766776211,5.01280079454889,264679.578219585,0.0,1.0
1979-02-06,17.5,17.5,17.38,17.38,72100,4.9786614020775,4.9786614020775,4.94452200960611,4.94452200960611,253431.574895512,0.0,1.0
1979-02-07,17.25,17.38,16.88,17.38,110200,4.90753766776211,4.94452200960611,4.80227454097533,4.94452200960611,387353.114472752,0.0,1.0
1979-02-08,17.0,17.25,17.0,17.25,146400,4.83641393344672,4.90753766776211,4.83641393344672,4.90753766776211,514596.152076324,0.0,1.0
1979-02-09,16.88,17.12,16.88,17.0,328300,4.80227454097533,4.8705533259181,4.80227454097533,4.83641393344672,1153974.84102908,0.0,1.0
1979-02-12,16.75,16.75,16.38,16.75,57900,4.76529019913132,4.76529019913132,4.66002707234454,4.76529019913132,203518.56014494,0.0,1.0
1979-02-13,16.88,17.0,16.75,16.75,84700,4.80227454097533,4.83641393344672,4.76529019913132,4.76529019913132,297720.587984048,0.0,1.0
1979-02-14,16.88,17.0,16.75,16.88,75200,4.80227454097533,4.83641393344672,4.76529019913132,4.80227454097533,264328.078115707,0.0,1.0
1979-02-15,16.75,16.88,16.62,16.88,24000,4.76529019913132,4.80227454097533,4.72830585728732,4.80227454097533,84360.024930545,0.0,1.0
1979-02-16,16.88,16.88,16.62,16.75,77000,4.80227454097533,4.80227454097533,4.72830585728732,4.76529019913132,270655.079985498,0.0,1.0
1979-02-20,16.88,16.88,16.62,16.88,68900,4.80227454097533,4.80227454097533,4.72830585728732,4.80227454097533,242183.571571439,0.0,1.0
1979-02-21,16.88,17.12,16.88,16.88,105300,4.80227454097533,4.8705533259181,4.80227454097533,4.80227454097533,370129.609382766,0.0,1.0
1979-02-22,17.0,17.0,16.62,16.88,54900,4.83641393344672,4.83641393344672,4.72830585728732,4.80227454097533,192973.557028621,0.0,1.0
1979-02-23,16.62,16.88,16.62,16.88,68800,4.72830585728732,4.80227454097533,4.72830585728732,4.80227454097533,241832.071467562,0.0,1.0
1979-02-26,16.62,16.75,16.62,16.62,38000,4.72830585728732,4.76529019913132,4.72830585728732,4.72830585728732,133570.039473363,0.0,1.0
1979-02-27,16.5,16.75,16.5,16.62,25600,4.69416646481593,4.76529019913132,4.69416646481593,4.72830585728732,89984.0265925813,0.0,1.0
1979-02-28,16.5,16.62,16.38,16.5,42400,4.69416646481593,4.72830585728732,4.66002707234454,4.69416646481593,149036.044043963,0.0,1.0
1979-03-01,16.5,16.62,16.38,16.5,20500,4.69416646481593,4.72830585728732,4.66002707234454,4.69416646481593,72057.5212948405,0.0,1.0
1979-03-02,16.62,16.75,16.5,16.5,47800,4.72830585728732,4.76529019913132,4.69416646481593,4.69416646481593,168017.049653335,0.0,1.0
1979-03-05,16.62,16.75,16.62,16.62,14200,4.72830585728732,4.76529019913132,4.72830585728732,4.72830585728732,49913.0147505724,0.0,1.0
1979-03-06,16.62,16.75,16.62,16.62,51200,4.72830585728732,4.76529019913132,4.72830585728732,4.72830585728732,179968.053185163,0.0,1.0
1979-03-07,16.75,16.88,16.62,16.62,136400,4.76529019913132,4.80227454097533,4.72830585728732,4.72830585728732,479446.141688598,0.0,1.0
1979-03-08,17.25,17.25,16.88,16.88,64200,4.90753766776211,4.90753766776211,4.80227454097533,4.80227454097533,225663.066689208,0.0,1.0
1979-03-09,17.0,17.25,17.0,17.25,71300,4.83641393344672,4.90753766776211,4.83641393344672,4.90753766776211,250619.574064494,0.0,1.0
1979-03-12,16.88,17.0,16.75,17.0,27100,4.80227454097533,4.83641393344672,4.76529019913132,4.83641393344672,95256.5281507403,0.0,1.0
1979-03-13,17.0,17.12,16.88,16.88,40100,4.83641393344672,4.8705533259181,4.80227454097533,4.80227454097533,140951.541654785,0.0,1.0
1979-03-14,16.88,17.12,16.75,17.0,73900,4.80227454097533,4.8705533259181,4.76529019913132,4.83641393344672,259758.576765303,0.0,1.0
1979-03-15,16.75,16.75,16.62,16.75,77000,4.76529019913132,4.76529019913132,4.72830585728732,4.76529019913132,270655.079985499,0.0,1.0
1979-03-16,16.75,16.88,16.62,16.75,46800,4.76529019913132,4.80227454097533,4.72830585728732,4.76529019913132,164502.048614563,0.0,1.0
1979-03-19,16.88,17.0,16.75,16.75,59600,4.80227454097533,4.83641393344672,4.76529019913132,4.76529019913132,209494.061910853,0.0,1.0
1979-03-20,16.88,17.12,16.88,16.88,37000,4.80227454097533,4.8705533259181,4.80227454097533,4.80227454097533,130055.03843459,0.0,1.0
1979-03-21,17.25,17.25,16.88,16.88,84300,4.90753766776211,4.90753766776211,4.80227454097533,4.80227454097533,296314.587568539,0.0,1.0
1979-03-22,17.38,17.62,17.25,17.25,86200,4.94452200960611,5.01280079454889,4.90753766776211,4.90753766776211,302993.089542208,0.0,1.0
1979-03-23,17.38,17.5,17.25,17.38,66400,4.94452200960611,4.9786614020775,4.90753766776211,4.94452200960611,233396.068974508,0.0,1.0
1979-03-26,17.25,17.38,17.12,17.38,43600,4.90753766776211,4.94452200960611,4.8705533259181,4.94452200960611,153254.04529049,0.0,1.0
1979-03-27,17.5,17.5,17.12,17.25,45600,4.9786614020775,4.9786614020775,4.8705533259181,4.90753766776211,160284.047368035,0.0,1.0
1979-03-28,16.88,17.5,16.88,17.5,91800,4.80227454097533,4.9786614020775,4.80227454097533,4.9786614020775,322677.095359334,0.0,1.0
1979-03-29,16.5,16.88,16.38,16.88,114100,4.69416646481593,4.80227454097533,4.66002707234454,4.80227454097533,401061.618523966,0.0,1.0
1979-03-30,16.62,16.62,16.5,16.5,88100,4.72830585728732,4.72830585728732,4.69416646481593,4.69416646481593,309671.591515875,0.0,1.0
1979-04-02,16.62,16.75,16.5,16.62,44700,4.72830585728732,4.76529019913132,4.69416646481593,4.72830585728732,157120.54643314,0.0,1.0
1979-04-03,16.88,16.88,16.5,16.62,92800,4.80227454097533,4.80227454097533,4.69416646481593,4.72830585728732,326192.096398107,0.0,1.0
1979-04-04,17.0,17.25,17.0,17.0,89300,4.83641393344672,4.90753766776211,4.83641393344672,4.83641393344672,313889.592762402,0.0,1.0
1979-04-05,17.38,17.38,17.0,17.0,39200,4.94452200960611,4.94452200960611,4.83641393344672,4.83641393344672,137788.04071989,0.0,1.0
1979-04-06,17.25,17.38,17.25,17.38,63500,4.90753766776211,4.94452200960611,4.90753766776211,4.94452200960611,223202.565962067,0.0,1.0
1979-04-09,17.12,17.25,17.12,17.25,70000,4.8705533259181,4.90753766776211,4.8705533259181,4.90753766776211,246050.07271409,0.0,1.0
1979-04-10,17.38,17.62,17.12,17.12,138900,4.94452200960611,5.01280079454889,4.8705533259181,4.8705533259181,488233.644285529,0.0,1.0
1979-04-11,17.5,17.88,17.38,17.38,125600,4.9786614020775,5.0867694782369,4.94452200960611,4.94452200960611,441484.130469852,0.0,1.0
1979-04-12,17.75,17.88,17.5,17.5,91700,5.04978513639289,5.0867694782369,4.9786614020775,4.9786614020775,322325.595255458,0.0,1.0
1979-04-16,17.62,17.75,17.62,17.75,72000,5.01280079454889,5.04978513639289,5.01280079454889,5.04978513639289,253080.074791635,0.0,1.0
1979-04-17,17.62,17.88,17.62,17.62,213600,5.01280079454889,5.0867694782369,5.01280079454889,5.01280079454889,750804.22188185,0.0,1.0
1979-04-18,18.0,18.12,17.62,17.62,43500,5.12090887070829,5.15504826317968,5.01280079454889,5.01280079454889,152902.545186613,0.0,1.0
1979-04-19,18.12,18.12,18.0,18.0,49900,5.15504826317968,5.15504826317968,5.12090887070829,5.12090887070829,175398.551834758,0.0,1.0
1979-04-20,18.0,18.0,17.88,18.0,56300,5.12090887070829,5.12090887070829,5.0867694782369,5.12090887070829,197894.558482903,0.0,1.0
1979-04-23,17.88,17.88,17.75,17.88,41300,5.0867694782369,5.0867694782369,5.04978513639289,5.0867694782369,145169.542901313,0.0,1.0
1979-04-24,17.88,18.12,17.75,17.88,173000,5.0867694782369,5.15504826317968,5.04978513639289,5.0867694782369,608095.179707678,0.0,1.0
1979-04-25,18.0,18.12,17.75,17.88,42400,5.12090887070829,5.15504826317968,5.04978513639289,5.0867694782369,149036.044043963,0.0,1.0
1979-04-26,18.0,18.12,17.88,18.0,27900,5.12090887070829,5.15504826317968,5.0867694782369,5.12090887070829,98068.5289817585,0.0,1.0
1979-04-27,17.88,17.88,17.75,17.88,38100,5.0867694782369,5.0867694782369,5.04978513639289,5.0867694782369,133921.53957724,0.0,1.0
1979-04-30,17.5,17.75,17.5,17.75,233600,4.9786614020775,5.04978513639289,4.9786614020775,5.04978513639289,821104.242657305,0.0,1.0
1979-05-01,17.5,17.62,17.38,17.5,80400,4.9786614020775,5.01280079454889,4.94452200960611,4.9786614020775,282606.083517326,0.0,1.0
1979-05-02,17.25,17.38,17.25,17.38,16900,4.90753766776211,4.94452200960611,4.90753766776211,4.94452200960611,59403.5175552587,0.0,1.0
1979-05-03,17.12,17.38,17.12,17.25,30600,4.8705533259181,4.94452200960611,4.8705533259181,4.90753766776211,107559.031786445,0.0,1.0
1979-05-04,17.12,17.25,17.12,17.12,25900,4.8705533259181,4.90753766776211,4.8705533259181,4.8705533259181,91038.5269042132,0.0,1.0
1979-05-07,16.88,17.12,16.75,17.12,98800,4.80227454097533,4.8705533259181,4.76529019913132,4.8705533259181,347282.102630743,0.0,1.0
1979-05-08,16.62,16.88,16.5,16.88,746600,4.72830585728732,4.80227454097533,4.69416646481593,4.80227454097533,2624299.7755477,0.0,1.0
1979-05-09,16.5,16.5,16.25,16.5,59100,4.69416646481593,4.69416646481593,4.62304273050054,4.69416646481593,207736.561391467,0.0,1.0
1979-05-10,16.25,16.5,16.25,16.5,24400,4.62304273050054,4.69416646481593,4.62304273050054,4.69416646481593,85766.025346054,0.0,1.0
1979-05-11,16.38,16.38,16.12,16.25,27900,4.66002707234454,4.66002707234454,4.58605838865653,4.62304273050054,98068.5289817586,0.0,1.0
1979-05-14,16.0,16.25,16.0,16.25,76400,4.55191899618514,4.62304273050054,4.55191899618514,4.62304273050054,268546.079362235,0.0,1.0
1979-05-15,16.12,16.25,16.0,16.0,32600,4.58605838865653,4.62304273050054,4.55191899618514,4.55191899618514,114589.03386399,0.0,1.0
1979-05-16,16.25,16.25,16.12,16.12,36800,4.62304273050054,4.62304273050054,4.58605838865653,4.58605838865653,129352.038226836,0.0,1.0
1979-05-17,16.38,16.5,16.12,16.25,68400,4.66002707234454,4.69416646481593,4.58605838865653,4.62304273050054,240426.071052053,0.0,1.0
1979-05-18,16.38,16.38,16.25,16.38,36500,4.66002707234454,4.66002707234454,4.62304273050054,4.66002707234454,128297.537915204,0.0,1.0
1979-05-21,16.25,16.25,16.0,16.25,42800,4.62304273050054,4.62304273050054,4.55191899618514,4.62304273050054,150442.044459472,0.0,1.0
1979-05-22,16.0,16.25,16.0,16.25,82200,4.55191899618514,4.62304273050054,4.55191899618514,4.62304273050054,288933.085387117,0.0,1.0
1979-05-23,16.12,16.25,16.0,16.0,114200,4.58605838865653,4.62304273050054,4.55191899618514,4.55191899618514,401413.118627843,0.0,1.0
1979-05-24,16.12,16.25,16.12,16.12,84000,4.58605838865653,4.62304273050054,4.58605838865653,4.58605838865653,295260.087256908,0.0,1.0
1979-05-25,16.25,16.38,16.12,16.12,19300,4.62304273050054,4.66002707234454,4.58605838865653,4.58605838865653,67839.5200483132,0.0,1.0
1979-05-29,16.25,16.25,16.12,16.25,65800,4.62304273050054,4.62304273050054,4.58605838865653,4.62304273050054,231287.068351244,0.0,1.0
1979-05-30,16.12,16.25,16.0,16.25,71600,4.58605838865653,4.62304273050054,4.55191899618514,4.62304273050054,251674.074376126,0.0,1.0
1979-05-31,16.5,16.5,16.12,16.12,119500,4.69416646481593,4.69416646481593,4.58605838865653,4.58605838865653,420042.624133339,0.0,1.0
1979-06-01,16.38,16.62,16.38,16.5,78200,4.66002707234454,4.72830585728732,4.66002707234454,4.69416646481593,274873.081232026,0.0,1.0
1979-06-04,16.38,16.62,16.38,16.38,45500,4.66002707234454,4.72830585728732,4.66002707234454,4.66002707234454,159932.547264158,0.0,1.0
1979-06-05,16.25,16.38,16.25,16.38,43500,4.62304273050054,4.66002707234454,4.62304273050054,4.66002707234454,152902.545186613,0.0,1.0
1979-06-06,16.62,16.75,16.25,16.25,87200,4.72830585728732,4.76529019913132,4.62304273050054,4.62304273050054,306508.09058098,0.0,1.0
1979-06-07,16.38,16.75,16.38,16.62,86200,4.66002707234454,4.76529019913132,4.66002707234454,4.72830585728732,302993.089542207,0.0,1.0
1979-06-08,16.5,16.5,16.38,16.38,56400,4.69416646481593,4.69416646481593,4.66002707234454,4.66002707234454,198246.058586781,0.0,1.0
1979-06-11,16.62,16.75,16.38,16.5,31400,4.72830585728732,4.76529019913132,4.66002707234454,4.69416646481593,110371.032617463,0.0,1.0
1979-06-12,17.25,17.38,17.0,17.0,81600,4.90753766776211,4.94452200960611,4.83641393344672,4.83641393344672,286824.084763853,0.0,1.0
1979-06-13,17.12,17.38,17.12,17.25,28500,4.8705533259181,4.94452200960611,4.8705533259181,4.90753766776211,100177.529605022,0.0,1.0
1979-06-14,17.0,17.0,16.62,17.0,77200,4.83641393344672,4.83641393344672,4.72830585728732,4.83641393344672,271358.080193253,0.0,1.0
1979-06-15,16.38,16.75,16.38,16.75,44700,4.66002707234454,4.76529019913132,4.66002707234454,4.76529019913132,157120.54643314,0.0,1.0
1979-06-18,16.62,16.62,16.5,16.5,46700,4.72830585728732,4.72830585728732,4.69416646481593,4.69416646481593,164150.548510685,0.0,1.0
1979-06-19,16.38,16.5,16.38,16.5,32200,4.66002707234454,4.69416646481593,4.66002707234454,4.69416646481593,113183.033448481,0.0,1.0
1979-06-20,16.25,16.5,16.12,16.38,318200,4.62304273050054,4.69416646481593,4.58605838865653,4.66002707234454,1118473.33053747,0.0,1.0
1979-06-21,16.12,16.38,16.0,16.25,178100,4.58605838865653,4.66002707234454,4.55191899618514,4.62304273050054,626021.68500542,0.0,1.0
1979-06-22,16.12,16.38,16.0,16.25,178100,4.58605838865653,4.66002707234454,4.55191899618514,4.62304273050054,626021.68500542,0.0,1.0
1979-06-25,16.0,16.12,15.88,16.12,71500,4.55191899618514,4.58605838865653,4.51777960371376,4.58605838865653,251322.574272249,0.0,1.0
1979-06-26,16.0,16.12,15.88,16.0,58700,4.55191899618514,4.58605838865653,4.51777960371376,4.55191899618514,206330.560975958,0.0,1.0
1979-06-27,16.25,16.25,15.88,16.0,93900,4.62304273050054,4.62304273050054,4.51777960371376,4.55191899618514,330058.597540757,0.0,1.0
1979-06-28,15.88,16.12,15.88,16.12,112600,4.51777960371376,4.58605838865653,4.51777960371376,4.58605838865653,395789.116965806,0.0,1.0
1979-06-29,15.88,16.0,15.88,15.88,105600,4.51777960371376,4.55191899618514,4.51777960371376,4.51777960371376,371184.109694398,0.0,1.0
1979-07-02,15.75,16.0,15.75,15.88,50300,4.48079526186975,4.55191899618514,4.48079526186975,4.51777960371376,176804.552250267,0.0,1.0
1979-07-03,15.88,15.88,15.75,15.75,123400,4.51777960371376,4.51777960371376,4.48079526186975,4.48079526186975,433751.128184552,0.0,1.0
1979-07-05,15.75,15.88,15.62,15.88,79200,4.48079526186975,4.51777960371376,4.44381092002575,4.51777960371376,278388.082270798,0.0,1.0
1979-07-06,15.38,15.62,15.38,15.62,434900,4.37553213508297,4.44381092002575,4.37553213508297,4.44381092002575,1528673.95176225,0.0,1.0
1979-07-09,15.38,15.38,15.0,15.38,212900,4.37553213508297,4.37553213508297,4.26742405892357,4.37553213508297,748343.721154709,0.0,1.0
1979-07-10,15.25,15.38,15.0,15.38,272400,4.33854779323897,4.37553213508297,4.26742405892357,4.37553213508297,957486.282961684,0.0,1.0
1979-07-11,15.25,15.38,15.0,15.25,122900,4.33854779323897,4.37553213508297,4.26742405892357,4.33854779323897,431993.627665165,0.0,1.0
1979-07-12,15.0,15.25,15.0,15.25,108100,4.26742405892357,4.33854779323897,4.26742405892357,4.33854779323897,379971.61229133,0.0,1.0
1979-07-13,15.0,15.25,15.0,15.0,63000,4.26742405892357,4.33854779323897,4.26742405892357,4.26742405892357,221445.065442681,0.0,1.0
1979-07-16,15.12,15.25,15.12,15.12,65800,4.30156345139496,4.33854779323897,4.30156345139496,4.30156345139496,231287.068351244,0.0,1.0
1979-07-17,15.12,15.25,15.12,15.12,86000,4.30156345139496,4.33854779323897,4.30156345139496,4.30156345139496,302290.089334453,0.0,1.0
1979-07-18,15.25,15.25,15.12,15.12,70100,4.33854779323897,4.33854779323897,4.30156345139496,4.30156345139496,246401.572817967,0.0,1.0
1979-07-19,15.25,15.75,15.25,15.25,52700,4.33854779323897,4.48079526186975,4.33854779323897,4.33854779323897,185240.554743321,0.0,1.0
1979-07-20,15.38,15.5,15.25,15.25,87400,4.37553213508297,4.40967152755436,4.33854779323897,4.33854779323897,307211.090788735,0.0,1.0
1979-07-23,15.25,15.38,15.25,15.38,153600,4.33854779323897,4.37553213508297,4.33854779323897,4.37553213508297,539904.159555487,0.0,1.0
1979-07-24,15.62,15.62,15.38,15.38,49100,4.44381092002575,4.44381092002575,4.37553213508297,4.37553213508297,172586.55100374,0.0,1.0
1979-07-25,15.75,15.75,15.5,15.62,161300,4.48079526186975,4.48079526186975,4.40967152755436,4.44381092002575,566969.667554038,0.0,1.0
1979-07-26,15.88,16.12,15.75,15.75,64900,4.51777960371376,4.58605838865653,4.48079526186975,4.48079526186975,228123.567416348,0.0,1.0
1979-07-27,15.88,16.0,15.75,15.88,56200,4.51777960371376,4.55191899618514,4.48079526186975,4.51777960371376,197543.058379026,0.0,1.0
1979-07-30,15.88,16.0,15.88,15.88,55000,4.51777960371376,4.55191899618514,4.51777960371376,4.51777960371376,193325.057132499,0.0,1.0
1979-07-31,16.12,16.12,15.88,15.88,58300,4.58605838865653,4.58605838865653,4.51777960371376,4.51777960371376,204924.560560449,0.0,1.0
1979-08-01,16.0,16.12,15.75,16.12,66600,4.55191899618514,4.58605838865653,4.48079526186975,4.58605838865653,234099.069182262,0.0,1.0
1979-08-02,15.75,15.88,15.75,15.88,8200,4.48079526186975,4.51777960371376,4.48079526186975,4.51777960371376,28823.0085179362,0.0,1.0
1979-08-03,15.75,15.88,15.75,15.75,37000,4.48079526186975,4.51777960371376,4.48079526186975,4.48079526186975,130055.03843459,0.0,1.0
1979-08-06,15.75,15.88,15.75,15.75,221300,4.48079526186975,4.51777960371376,4.48079526186975,4.48079526186975,777869.7298804,0.0,1.0
1979-08-07,15.75,15.88,15.38,15.75,80400,4.48079526186975,4.51777960371376,4.37553213508297,4.48079526186975,282606.083517326,0.0,1.0
1979-08-08,15.75,15.88,15.62,15.75,152600,4.48079526186975,4.51777960371376,4.44381092002575,4.48079526186975,536389.158516715,0.0,1.0
1979-08-09,15.62,15.75,15.5,15.75,189100,4.44381092002575,4.48079526186975,4.40967152755436,4.48079526186975,664686.696431919,0.0,1.0
1979-08-10,15.62,15.75,15.5,15.62,164400,4.44381092002575,4.48079526186975,4.40967152755436,4.44381092002575,577866.170774233,0.0,1.0
1979-08-13,15.12,15.25,15.0,15.25,235300,4.30156345139496,4.33854779323897,4.26742405892357,4.33854779323897,827079.744423218,0.0,1.0
1979-08-14,15.25,15.25,15.12,15.12,133200,4.33854779323897,4.33854779323897,4.30156345139496,4.30156345139496,468198.138364524,0.0,1.0
1979-08-15,15.12,15.25,15.12,15.25,192000,4.30156345139496,4.33854779323897,4.30156345139496,4.33854779323897,674880.19944436,0.0,1.0
1979-08-16,15.25,15.25,15.12,15.12,140500,4.33854779323897,4.33854779323897,4.30156345139496,4.30156345139496,493857.645947565,0.0,1.0
1979-08-17,15.38,15.38,15.12,15.25,109000,4.37553213508297,4.37553213508297,4.30156345139496,4.33854779323897,383135.113226225,0.0,1.0
1979-08-20,15.5,15.5,15.38,15.38,102100,4.40967152755436,4.40967152755436,4.37553213508297,4.37553213508297,358881.606058693,0.0,1.0
1979-08-21,15.5,15.62,15.5,15.5,207300,4.40967152755436,4.44381092002575,4.40967152755436,4.40967152755436,728659.715337582,0.0,1.0
1979-08-22,15.5,15.5,15.38,15.5,104700,4.40967152755436,4.40967152755436,4.37553213508297,4.40967152755436,368020.608759502,0.0,1.0
1979-08-23,15.62,15.62,15.38,15.5,83500,4.44381092002575,4.44381092002575,4.37553213508297,4.40967152755436,293502.586737521,0.0,1.0
1979-08-24,15.5,15.62,15.5,15.62,54800,4.40967152755436,4.44381092002575,4.40967152755436,4.44381092002575,192622.056924744,0.0,1.0
1979-08-27,15.5,15.62,15.5,15.5,39400,4.40967152755436,4.44381092002575,4.40967152755436,4.40967152755436,138491.040927645,0.0,1.0
1979-08-28,15.5,15.75,15.5,15.5,36700,4.40967152755436,4.48079526186975,4.40967152755436,4.40967152755436,129000.538122958,0.0,1.0
1979-08-29,15.5,15.62,15.5,15.5,67900,4.40967152755436,4.44381092002575,4.40967152755436,4.40967152755436,238668.570532667,0.0,1.0
1979-08-30,15.62,15.62,15.5,15.5,28500,4.44381092002575,4.44381092002575,4.40967152755436,4.40967152755436,100177.529605022,0.0,1.0
1979-08-31,15.62,15.62,15.38,15.62,39900,4.44381092002575,4.44381092002575,4.37553213508297,4.44381092002575,140248.541447031,0.0,1.0
1979-09-04,15.38,15.62,15.38,15.62,45700,4.37553213508297,4.44381092002575,4.37553213508297,4.44381092002575,160635.547471913,0.0,1.0
1979-09-05,15.12,15.25,15.12,15.25,101800,4.30156345139496,4.33854779323897,4.30156345139496,4.33854779323897,357827.105747062,0.0,1.0
1979-09-06,15.12,15.25,15.12,15.12,53000,4.30156345139496,4.33854779323897,4.30156345139496,4.30156345139496,186295.055054953,0.0,1.0
1979-09-07,15.25,15.5,15.12,15.12,38900,4.33854779323897,4.40967152755436,4.30156345139496,4.30156345139496,136733.540408258,0.0,1.0
1979-09-10,15.38,15.38,15.25,15.25,22200,4.37553213508297,4.37553213508297,4.33854779323897,4.33854779323897,78033.0230607541,0.0,1.0
1979-09-11,15.5,15.5,15.25,15.38,45800,4.40967152755436,4.40967152755436,4.33854779323897,4.37553213508297,160987.04757579,0.0,1.0
1979-09-12,15.5,15.5,15.38,15.5,38700,4.40967152755436,4.40967152755436,4.37553213508297,4.40967152755436,136030.540200504,0.0,1.0
1979-09-13,15.38,15.5,15.38,15.5,72500,4.37553213508297,4.40967152755436,4.37553213508297,4.40967152755436,254837.575311021,0.0,1.0
1979-09-14,15.38,15.62,15.25,15.38,124000,4.37553213508297,4.44381092002575,4.33854779323897,4.37553213508297,435860.128807816,0.0,1.0
1979-09-17,15.38,15.38,15.0,15.38,296800,4.37553213508297,4.37553213508297,4.26742405892357,4.37553213508297,1043252.30830774,0.0,1.0
1979-09-18,15.25,16.25,15.25,15.38,152900,4.33854779323897,4.62304273050054,4.33854779323897,4.37553213508297,537443.658828346,0.0,1.0
1979-09-19,15.12,15.25,15.12,15.25,177900,4.30156345139496,4.33854779323897,4.30156345139496,4.33854779323897,625318.684797665,0.0,1.0
1979-09-20,15.12,15.25,15.12,15.12,43100,4.30156345139496,4.33854779323897,4.30156345139496,4.30156345139496,151496.544771104,0.0,1.0
1979-09-21,15.38,15.38,15.0,15.12,122200,4.37553213508297,4.37553213508297,4.26742405892357,4.30156345139496,429533.126938025,0.0,1.0
1979-09-24,15.25,15.38,15.25,15.38,167800,4.33854779323897,4.37553213508297,4.33854779323897,4.37553213508297,589817.17430606,0.0,1.0
1979-09-25,15.25,15.38,15.25,15.25,66500,4.33854779323897,4.37553213508297,4.33854779323897,4.33854779323897,233747.569078385,0.0,1.0
1979-09-26,15.25,15.5,15.25,15.25,66400,4.33854779323897,4.40967152755436,4.33854779323897,4.33854779323897,233396.068974508,0.0,1.0
1979-09-27,15.25,15.25,15.12,15.25,54300,4.33854779323897,4.33854779323897,4.30156345139496,4.33854779323897,190864.556405358,0.0,1.0
1979-09-28,15.25,15.25,15.12,15.25,76400,4.33854779323897,4.33854779323897,4.30156345139496,4.33854779323897,268546.079362235,0.0,1.0
1979-10-01,15.25,15.25,15.12,15.25,54600,4.33854779323897,4.33854779323897,4.30156345139496,4.33854779323897,191919.05671699,0.0,1.0
1979-10-02,15.25,15.25,15.12,15.25,56800,4.33854779323897,4.33854779323897,4.30156345139496,4.33854779323897,199652.05900229,0.0,1.0
1979-10-03,15.12,15.25,15.12,15.25,112400,4.30156345139496,4.33854779323897,4.30156345139496,4.33854779323897,395086.116758052,0.0,1.0
1979-10-04,15.12,15.25,14.88,15.12,87700,4.30156345139496,4.33854779323897,4.23328466645218,4.30156345139496,308265.591100366,0.0,1.0
1979-10-05,15.12,15.25,15.0,15.12,180600,4.30156345139496,4.33854779323897,4.26742405892357,4.30156345139496,634809.187602351,0.0,1.0
1979-10-08,15.12,15.25,15.12,15.12,99600,4.30156345139496,4.33854779323897,4.30156345139496,4.30156345139496,350094.103461762,0.0,1.0
1979-10-09,14.88,15.12,14.75,15.12,104400,4.23328466645218,4.30156345139496,4.19630032460818,4.30156345139496,366966.108447871,0.0,1.0
1979-10-10,14.88,15.0,14.62,14.88,174600,4.23328466645218,4.26742405892357,4.15931598276418,4.23328466645218,613719.181369715,0.0,1.0
1979-10-11,15.0,15.0,14.75,14.88,61700,4.26742405892357,4.26742405892357,4.19630032460818,4.23328466645218,216875.564092276,0.0,1.0
1979-10-12,14.88,15.12,14.75,15.0,50800,4.23328466645218,4.30156345139496,4.19630032460818,4.26742405892357,178562.052769654,0.0,1.0
1979-10-15,14.62,14.88,14.62,14.88,68500,4.15931598276418,4.23328466645218,4.15931598276418,4.23328466645218,240777.57115593,0.0,1.0
1979-10-16,14.75,14.88,14.62,14.62,105200,4.19630032460818,4.23328466645218,4.15931598276418,4.15931598276418,369778.109278889,0.0,1.0
1979-10-17,14.5,14.75,14.5,14.75,61600,4.12517659029279,4.19630032460818,4.12517659029279,4.19630032460818,216524.063988399,0.0,1.0
1979-10-18,14.5,14.62,14.38,14.5,63000,4.12517659029279,4.15931598276418,4.0910371978214,4.12517659029279,221445.06544268,0.0,1.0
1979-10-19,14.25,14.38,14.0,14.38,69600,4.05405285597739,4.0910371978214,3.982929121662,4.0910371978214,244644.072298581,0.0,1.0
1979-10-22,14.12,14.12,13.88,14.12,66200,4.01706851413339,4.01706851413339,3.94878972919061,4.01706851413339,232693.068766753,0.0,1.0
1979-10-23,13.88,14.75,13.75,14.12,43400,3.94878972919061,4.19630032460818,3.91180538734661,4.01706851413339,152551.045082736,0.0,1.0
1979-10-24,13.88,14.0,13.75,13.88,49900,3.94878972919061,3.982929121662,3.91180538734661,3.94878972919061,175398.551834758,0.0,1.0
1979-10-25,13.5,14.0,13.5,13.88,192800,3.84068165303122,3.982929121662,3.84068165303122,3.94878972919061,677692.200275377,0.0,1.0
1979-10-26,13.12,13.75,13.0,13.5,135600,3.73257357687182,3.91180538734661,3.69843418440043,3.84068165303122,476634.140857579,0.0,1.0
1979-10-29,13.0,13.38,12.88,13.12,102500,3.69843418440043,3.80654226055983,3.66429479192904,3.73257357687182,360287.606474202,0.0,1.0
1979-10-30,12.88,13.12,12.88,13.0,75600,3.66429479192904,3.73257357687182,3.66429479192904,3.69843418440043,265734.078531217,0.0,1.0
1979-10-31,12.75,13.0,12.62,12.88,66400,3.62731045008504,3.69843418440043,3.59032610824103,3.66429479192904,233396.068974508,0.0,1.0
1979-11-01,13.0,13.0,12.62,12.75,52200,3.69843418440043,3.69843418440043,3.59032610824103,3.62731045008504,183483.054223935,0.0,1.0
1979-11-02,12.88,13.12,12.62,13.0,109300,3.66429479192904,3.73257357687182,3.59032610824103,3.69843418440043,384189.613537857,0.0,1.0
1979-11-05,12.88,12.88,12.62,12.88,55300,3.66429479192904,3.66429479192904,3.59032610824103,3.66429479192904,194379.557444131,0.0,1.0
1979-11-06,12.75,12.88,12.75,12.88,31300,3.62731045008504,3.66429479192904,3.62731045008504,3.66429479192904,110019.532513586,0.0,1.0
1979-11-07,12.88,12.88,12.75,12.75,45300,3.66429479192904,3.66429479192904,3.62731045008504,3.62731045008504,159229.547056404,0.0,1.0
1979-11-08,13.0,13.12,12.75,12.88,63000,3.69843418440043,3.73257357687182,3.62731045008504,3.66429479192904,221445.065442681,0.0,1.0
1979-11-09,13.0,13.25,12.88,13.0,89200,3.69843418440043,3.76955791871582,3.66429479192904,3.69843418440043,313538.092658525,0.0,1.0
1979-11-12,13.12,13.75,12.75,13.0,306600,3.73257357687182,3.91180538734661,3.62731045008504,3.69843418440043,1077699.31848771,0.0,1.0
1979-11-13,12.75,13.0,12.62,13.0,306200,3.62731045008504,3.69843418440043,3.59032610824103,3.69843418440043,1076293.3180722,0.0,1.0
1979-11-14,12.88,12.88,12.62,12.75,70400,3.66429479192904,3.66429479192904,3.59032610824103,3.62731045008504,247456.073129599,0.0,1.0
1979-11-15,12.88,12.88,12.75,12.88,129200,3.66429479192904,3.66429479192904,3.62731045008504,3.66429479192904,454138.134209434,0.0,1.0
1979-11-16,12.75,12.88,12.62,12.88,320600,3.62731045008504,3.66429479192904,3.59032610824103,3.66429479192904,1126909.33303053,0.0,1.0
1979-11-19,12.75,12.88,12.62,12.75,101000,3.62731045008504,3.66429479192904,3.59032610824103,3.62731045008504,355015.104916043,0.0,1.0
1979-11-20,12.25,12.75,12.12,12.75,299700,3.48506298145425,3.62731045008504,3.44807863961025,3.62731045008504,1053445.81132018,0.0,1.0
1979-11-21,12.0,12.25,11.88,12.25,143100,3.41393924713886,3.48506298145425,3.37979985466747,3.48506298145425,502996.648648374,0.0,1.0
1979-11-23,12.25,12.5,12.0,12.0,79900,3.48506298145425,3.55618671576964,3.41393924713886,3.41393924713886,280848.582997939,0.0,1.0
1979-11-26,12.5,12.75,12.25,12.25,177700,3.55618671576964,3.62731045008504,3.48506298145425,3.48506298145425,624615.684589911,0.0,1.0
1979-11-27,12.38,12.62,12.38,12.5,92500,3.52204732329826,3.59032610824103,3.52204732329826,3.55618671576964,325137.596086475,0.0,1.0
1979-11-28,12.75,12.75,12.38,12.38,139200,3.62731045008504,3.62731045008504,3.52204732329826,3.52204732329826,489288.14459716,0.0,1.0
1979-11-29,12.88,12.88,12.62,12.75,92400,3.66429479192904,3.66429479192904,3.59032610824103,3.62731045008504,324786.095982598,0.0,1.0
1979-11-30,12.88,13.0,12.62,12.88,189200,3.66429479192904,3.69843418440043,3.59032610824103,3.66429479192904,665038.196535796,0.0,1.0
1979-12-03,12.75,12.88,12.62,12.88,140400,3.62731045008504,3.66429479192904,3.59032610824103,3.66429479192904,493506.145843688,0.0,1.0
1979-12-04,12.75,12.88,12.62,12.75,115300,3.62731045008504,3.66429479192904,3.59032610824103,3.62731045008504,405279.619770493,0.0,1.0
1979-12-05,12.62,12.88,12.62,12.75,118400,3.59032610824103,3.66429479192904,3.59032610824103,3.62731045008504,416176.122990689,0.0,1.0
1979-12-06,12.75,12.88,12.5,12.62,133000,3.62731045008504,3.66429479192904,3.55618671576964,3.59032610824103,467495.13815677,0.0,1.0
1979-12-07,12.75,13.0,12.75,12.75,158900,3.62731045008504,3.69843418440043,3.62731045008504,3.62731045008504,558533.665060983,0.0,1.0
1979-12-10,12.88,13.0,12.88,12.88,165300,3.66429479192904,3.69843418440043,3.66429479192904,3.66429479192904,581029.671709129,0.0,1.0
1979-12-11,13.38,13.38,12.75,12.88,147400,3.80654226055983,3.80654226055983,3.62731045008504,3.66429479192904,518111.153115097,0.0,1.0
1979-12-12,13.5,13.5,13.12,13.38,143700,3.84068165303122,3.84068165303122,3.73257357687182,3.80654226055983,505105.649271637,0.0,1.0
1979-12-13,13.25,13.62,13.25,13.5,70800,3.76955791871582,3.8748210455026,3.76955791871582,3.84068165303122,248862.073545108,0.0,1.0
1979-12-14,13.25,13.62,13.25,13.25,103500,3.76955791871582,3.8748210455026,3.76955791871582,3.76955791871582,363802.607512975,0.0,1.0
1979-12-17,13.25,13.25,12.88,13.25,132600,3.76955791871582,3.76955791871582,3.66429479192904,3.76955791871582,466089.137741261,0.0,1.0
1979-12-18,13.25,13.25,13.0,13.25,140100,3.76955791871582,3.76955791871582,3.69843418440043,3.76955791871582,492451.645532057,0.0,1.0
1979-12-19,13.0,13.25,13.0,13.25,137200,3.69843418440043,3.76955791871582,3.69843418440043,3.76955791871582,482258.142519615,0.0,1.0
1979-12-20,12.75,13.0,12.75,13.0,118200,3.62731045008504,3.69843418440043,3.62731045008504,3.69843418440043,415473.122782934,0.0,1.0
1979-12-21,12.75,13.0,12.75,12.75,94300,3.62731045008504,3.69843418440043,3.62731045008504,3.62731045008504,331464.597956266,0.0,1.0
1979-12-24,12.88,12.88,12.75,12.75,42200,3.66429479192904,3.66429479192904,3.62731045008504,3.62731045008504,148333.043836208,0.0,1.0
1979-12-26,12.75,13.0,12.62,12.88,72600,3.62731045008504,3.69843418440043,3.59032610824103,3.66429479192904,255189.075414898,0.0,1.0
1979-12-27,12.88,12.88,12.75,12.75,86900,3.66429479192904,3.66429479192904,3.62731045008504,3.62731045008504,305453.590269348,0.0,1.0
1979-12-28,12.88,12.88,12.75,12.88,83700,3.66429479192904,3.66429479192904,3.62731045008504,3.66429479192904,294205.586945276,0.0,1.0
1979-12-31,12.88,13.0,12.75,12.88,141800,3.66429479192904,3.69843418440043,3.62731045008504,3.66429479192904,498427.14729797,0.0,1.0
1980-01-02,12.88,12.88,12.75,12.88,44200,3.66429479192904,3.66429479192904,3.62731045008504,3.66429479192904,155363.045913754,0.0,1.0
1980-01-03,13.0,13.0,12.5,12.88,67000,3.69843418440043,3.69843418440043,3.55618671576964,3.66429479192904,235505.069597771,0.0,1.0
1980-01-04,13.0,13.0,12.5,13.0,55800,3.69843418440043,3.69843418440043,3.55618671576964,3.69843418440043,196137.057963517,0.0,1.0
1980-01-07,12.75,12.88,12.62,12.88,290300,3.62731045008504,3.66429479192904,3.59032610824103,3.66429479192904,1020404.80155572,0.0,1.0
1980-01-08,13.12,13.12,12.62,12.75,154000,3.73257357687182,3.73257357687182,3.59032610824103,3.62731045008504,541310.159970997,0.0,1.0
1980-01-09,13.25,13.25,12.88,13.12,81800,3.76955791871582,3.76955791871582,3.66429479192904,3.73257357687182,287527.084971608,0.0,1.0
1980-01-10,13.5,13.5,13.25,13.25,63000,3.84068165303122,3.84068165303122,3.76955791871582,3.76955791871582,221445.06544268,0.0,1.0
1980-01-11,13.75,13.75,13.5,13.5,135700,3.91180538734661,3.91180538734661,3.84068165303122,3.84068165303122,476985.640961456,0.0,1.0
1980-01-14,14.62,14.62,13.88,13.88,140000,4.15931598276418,4.15931598276418,3.94878972919061,3.94878972919061,492100.145428178,0.0,1.0
1980-01-15,14.62,15.12,14.62,14.62,121600,4.15931598276418,4.30156345139496,4.15931598276418,4.15931598276418,427424.126314761,0.0,1.0
1980-01-16,14.25,14.75,14.12,14.62,151900,4.05405285597739,4.19630032460818,4.01706851413339,4.15931598276418,533928.657789575,0.0,1.0
1980-01-17,13.88,14.25,13.75,14.25,116700,3.94878972919061,4.05405285597739,3.91180538734661,4.05405285597739,410200.621224775,0.0,1.0
1980-01-18,13.75,13.88,13.38,13.88,65600,3.91180538734661,3.94878972919061,3.80654226055983,3.94878972919061,230584.068143489,0.0,1.0
1980-01-21,13.88,14.0,13.75,13.75,62400,3.94878972919061,3.982929121662,3.91180538734661,3.91180538734661,219336.064819417,0.0,1.0
1980-01-22,13.88,14.12,13.75,13.88,95500,3.94878972919061,4.01706851413339,3.91180538734661,3.94878972919061,335682.599202794,0.0,1.0
1980-01-23,13.88,13.88,13.62,13.88,77100,3.94878972919061,3.94878972919061,3.8748210455026,3.94878972919061,271006.580089376,0.0,1.0
1980-01-24,13.88,13.88,13.0,13.88,34700,3.94878972919061,3.94878972919061,3.69843418440043,3.94878972919061,121970.536045413,0.0,1.0
1980-01-25,13.62,13.75,13.5,13.75,71500,3.8748210455026,3.91180538734661,3.84068165303122,3.91180538734661,251322.574272249,0.0,1.0
1980-01-28,13.75,13.75,13.5,13.62,23300,3.91180538734661,3.91180538734661,3.84068165303122,3.8748210455026,81899.524203404,0.0,1.0
1980-01-29,13.88,13.88,13.62,13.75,82800,3.94878972919061,3.94878972919061,3.8748210455026,3.91180538734661,291042.08601038,0.0,1.0
1980-01-30,13.88,13.88,13.75,13.88,66700,3.94878972919061,3.94878972919061,3.91180538734661,3.94878972919061,234450.56928614,0.0,1.0
1980-01-31,13.75,14.0,13.75,13.88,102200,3.91180538734661,3.982929121662,3.91180538734661,3.94878972919061,359233.10616257,0.0,1.0
1980-02-01,13.75,13.75,13.62,13.75,38300,3.91180538734661,3.91180538734661,3.8748210455026,3.91180538734661,134624.539784995,0.0,1.0
1980-02-04,13.75,13.88,13.62,13.75,60100,3.91180538734661,3.94878972919061,3.8748210455026,3.91180538734661,211251.56243024,0.0,1.0
1980-02-05,13.75,13.75,13.62,13.75,32400,3.91180538734661,3.91180538734661,3.8748210455026,3.91180538734661,113886.033656236,0.0,1.0
1980-02-06,13.88,14.12,13.75,13.75,87600,3.94878972919061,4.01706851413339,3.91180538734661,3.91180538734661,307914.090996489,0.0,1.0
1980-02-07,14.38,14.38,14.0,14.0,145400,4.0910371978214,4.0910371978214,3.982929121662,3.982929121662,511081.151037551,0.0,1.0
1980-02-08,14.0,14.0,13.88,14.0,58600,3.982929121662,3.982929121662,3.94878972919061,3.982929121662,205979.060872081,0.0,1.0
1980-02-11,13.38,13.75,13.25,13.75,178800,3.80654226055983,3.91180538734661,3.76955791871582,3.91180538734661,628482.18573256,0.0,1.0
1980-02-12,12.88,13.5,12.75,13.38,188800,3.66429479192904,3.84068165303122,3.62731045008504,3.80654226055983,663632.196120287,0.0,1.0
1980-02-13,13.0,13.0,12.75,12.88,158800,3.69843418440043,3.69843418440043,3.62731045008504,3.66429479192904,558182.164957106,0.0,1.0
1980-02-14,12.88,13.0,12.75,13.0,131700,3.66429479192904,3.69843418440043,3.62731045008504,3.69843418440043,462925.636806366,0.0,1.0
1980-02-15,12.75,12.88,12.62,12.88,189000,3.62731045008504,3.66429479192904,3.59032610824103,3.66429479192904,664335.196328041,0.0,1.0
1980-02-19,12.62,12.75,12.5,12.75,363800,3.59032610824103,3.62731045008504,3.55618671576964,3.62731045008504,1278757.37790551,0.0,1.0
1980-02-20,12.75,12.75,12.5,12.62,71800,3.62731045008504,3.62731045008504,3.55618671576964,3.59032610824103,252377.07458388,0.0,1.0
1980-02-21,12.5,12.62,12.38,12.62,107500,3.55618671576964,3.59032610824103,3.52204732329826,3.59032610824103,377862.611668066,0.0,1.0
1980-02-22,12.25,12.62,12.12,12.5,294500,3.48506298145425,3.59032610824103,3.44807863961025,3.55618671576964,1035167.80591856,0.0,1.0
1980-02-25,12.12,12.38,12.0,12.25,101200,3.44807863961025,3.52204732329826,3.41393924713886,3.48506298145425,355718.105123798,0.0,1.0
1980-02-26,12.0,12.25,12.0,12.12,131700,3.41393924713886,3.48506298145425,3.41393924713886,3.44807863961025,462925.636806365,0.0,1.0
1980-02-27,12.25,12.25,12.0,12.0,61900,3.48506298145425,3.48506298145425,3.41393924713886,3.41393924713886,217578.564300031,0.0,1.0
1980-02-28,12.12,12.25,12.12,12.25,72500,3.44807863961025,3.48506298145425,3.44807863961025,3.48506298145425,254837.575311021,0.0,1.0
1980-02-29,12.38,12.38,12.12,12.12,39900,3.52204732329826,3.52204732329826,3.44807863961025,3.44807863961025,140248.541447031,0.0,1.0
1980-03-03,12.0,12.62,12.0,12.38,240800,3.41393924713886,3.59032610824103,3.41393924713886,3.52204732329826,846412.250136467,0.0,1.0
1980-03-04,11.62,11.88,11.5,11.88,259300,3.30583117097946,3.37979985466747,3.27169177850807,3.37979985466747,911439.769353763,0.0,1.0
1980-03-05,11.12,11.62,11.12,11.62,377100,3.16358370234867,3.30583117097946,3.16358370234867,3.30583117097946,1325506.89172119,0.0,1.0
1980-03-06,11.12,11.25,11.0,11.12,124500,3.16358370234867,3.20056804419268,3.12944430987729,3.16358370234867,437617.629327203,0.0,1.0
1980-03-07,11.0,11.75,10.88,11.12,235600,3.12944430987729,3.34281551282347,3.0953049174059,3.16358370234867,828134.244734849,0.0,1.0
1980-03-10,10.88,11.0,10.75,11.0,125000,3.0953049174059,3.12944430987729,3.05832057556189,3.12944430987729,439375.129846588,0.0,1.0
1980-03-11,11.12,11.12,10.88,10.88,126500,3.16358370234867,3.16358370234867,3.0953049174059,3.0953049174059,444647.631404748,0.0,1.0
1980-03-12,11.12,11.12,10.88,11.12,143200,3.16358370234867,3.16358370234867,3.0953049174059,3.16358370234867,503348.148752252,0.0,1.0
1980-03-13,11.0,11.12,10.88,11.12,235200,3.12944430987729,3.16358370234867,3.0953049174059,3.16358370234867,826728.24431934,0.0,1.0
1980-03-14,11.12,11.12,10.88,11.0,191200,3.16358370234867,3.16358370234867,3.0953049174059,3.12944430987729,672068.198613343,0.0,1.0
1980-03-17,11.25,11.25,11.0,11.12,105300,3.20056804419268,3.20056804419268,3.12944430987729,3.16358370234867,370129.609382766,0.0,1.0
1980-03-18,11.5,11.5,11.25,11.25,146700,3.27169177850807,3.27169177850807,3.20056804419268,3.20056804419268,515650.652387956,0.0,1.0
1980-03-19,11.38,11.62,11.38,11.5,50400,3.23755238603668,3.30583117097946,3.23755238603668,3.27169177850807,177156.052354145,0.0,1.0
1980-03-20,11.25,11.38,11.25,11.38,48900,3.20056804419268,3.23755238603668,3.20056804419268,3.23755238603668,171883.550795985,0.0,1.0
1980-03-21,11.38,11.38,11.25,11.25,58900,3.23755238603668,3.23755238603668,3.20056804419268,3.20056804419268,207033.561183713,0.0,1.0
1980-03-24,11.38,11.38,11.25,11.38,64900,3.23755238603668,3.23755238603668,3.20056804419268,3.23755238603668,228123.567416349,0.0,1.0
1980-03-25,11.38,11.38,11.25,11.38,36800,3.23755238603668,3.23755238603668,3.20056804419268,3.23755238603668,129352.038226836,0.0,1.0
1980-03-26,11.25,11.75,11.25,11.38,33300,3.20056804419268,3.34281551282347,3.20056804419268,3.23755238603668,117049.534591131,0.0,1.0
1980-03-27,11.25,11.25,11.0,11.25,39400,3.20056804419268,3.20056804419268,3.12944430987729,3.20056804419268,138491.040927645,0.0,1.0
1980-03-28,11.25,11.38,11.12,11.25,70400,3.20056804419268,3.23755238603668,3.16358370234867,3.20056804419268,247456.073129599,0.0,1.0
1980-03-31,11.75,11.75,11.62,11.62,65800,3.34281551282347,3.34281551282347,3.30583117097946,3.30583117097946,231287.068351244,0.0,1.0
1980-04-01,11.88,11.88,11.62,11.75,33000,3.37979985466747,3.37979985466747,3.30583117097946,3.34281551282347,115995.034279499,0.0,1.0
1980-04-02,11.88,11.88,11.75,11.88,185600,3.37979985466747,3.37979985466747,3.34281551282347,3.37979985466747,652384.192796214,0.0,1.0
1980-04-03,11.88,11.88,11.75,11.88,56300,3.37979985466747,3.37979985466747,3.34281551282347,3.37979985466747,197894.558482903,0.0,1.0
1980-04-07,11.88,11.88,11.88,11.88,40700,3.37979985466747,3.37979985466747,3.37979985466747,3.37979985466747,143060.542278049,0.0,1.0
1980-04-08,11.75,11.88,11.62,11.88,40700,3.34281551282347,3.37979985466747,3.30583117097946,3.37979985466747,143060.542278049,0.0,1.0
1980-04-09,11.88,11.88,11.62,11.75,64700,3.37979985466747,3.37979985466747,3.30583117097946,3.34281551282347,227420.567208594,0.0,1.0
1980-04-10,11.88,11.88,11.75,11.88,67900,3.37979985466747,3.37979985466747,3.34281551282347,3.37979985466747,238668.570532667,0.0,1.0
1980-04-11,12.0,12.12,11.88,11.88,91000,3.41393924713886,3.44807863961025,3.37979985466747,3.37979985466747,319865.094528316,0.0,1.0
1980-04-14,12.0,12.0,11.88,12.0,46800,3.41393924713886,3.41393924713886,3.37979985466747,3.41393924713886,164502.048614563,0.0,1.0
1980-04-15,11.88,12.0,11.75,12.0,61000,3.37979985466747,3.41393924713886,3.34281551282347,3.41393924713886,214415.063365135,0.0,1.0
1980-04-16,11.75,12.0,11.75,11.88,59000,3.34281551282347,3.41393924713886,3.34281551282347,3.37979985466747,207385.061287589,0.0,1.0
1980-04-17,11.75,11.88,11.75,11.75,40500,3.34281551282347,3.37979985466747,3.34281551282347,3.34281551282347,142357.542070294,0.0,1.0
1980-04-18,11.88,11.88,11.62,11.75,74100,3.37979985466747,3.37979985466747,3.30583117097946,3.34281551282347,260461.576973058,0.0,1.0
1980-04-21,11.62,11.88,11.62,11.88,233500,3.30583117097946,3.37979985466747,3.30583117097946,3.37979985466747,820752.742553427,0.0,1.0
1980-04-22,12.12,12.12,11.62,11.62,76800,3.44807863961025,3.44807863961025,3.30583117097946,3.30583117097946,269952.079777744,0.0,1.0
1980-04-23,12.0,12.12,11.75,12.12,50800,3.41393924713886,3.44807863961025,3.34281551282347,3.44807863961025,178562.052769653,0.0,1.0
1980-04-24,11.88,12.0,11.88,12.0,43000,3.37979985466747,3.41393924713886,3.37979985466747,3.41393924713886,151145.044667226,0.0,1.0
1980-04-25,11.62,11.75,11.5,11.75,93100,3.30583117097946,3.34281551282347,3.27169177850807,3.34281551282347,327246.596709739,0.0,1.0
1980-04-28,11.88,12.0,11.62,11.62,51800,3.37979985466747,3.41393924713886,3.30583117097946,3.30583117097946,182077.053808426,0.0,1.0
1980-04-29,11.75,12.0,11.75,11.88,34300,3.34281551282347,3.41393924713886,3.34281551282347,3.37979985466747,120564.535629904,0.0,1.0
1980-04-30,12.0,12.0,11.88,11.88,25400,3.41393924713886,3.41393924713886,3.37979985466747,3.37979985466747,89281.0263848267,0.0,1.0
1980-05-01,12.0,12.12,11.88,12.0,195300,3.41393924713886,3.44807863961025,3.37979985466747,3.41393924713886,686479.702872309,0.0,1.0
1980-05-02,11.88,11.88,11.75,11.88,24600,3.37979985466747,3.37979985466747,3.34281551282347,3.37979985466747,86469.0255538086,0.0,1.0
1980-05-05,11.88,11.88,11.75,11.88,38100,3.37979985466747,3.37979985466747,3.34281551282347,3.37979985466747,133921.53957724,0.0,1.0
1980-05-06,11.88,11.88,11.75,11.88,66400,3.37979985466747,3.37979985466747,3.34281551282347,3.37979985466747,233396.068974508,0.0,1.0
1980-05-07,12.12,12.12,11.75,11.88,90300,3.44807863961025,3.44807863961025,3.34281551282347,3.37979985466747,317404.593801175,0.0,1.0
1980-05-08,12.38,12.5,12.0,12.12,62500,3.52204732329826,3.55618671576964,3.41393924713886,3.44807863961025,219687.564923294,0.0,1.0
1980-05-09,12.0,12.5,11.88,12.38,82500,3.41393924713886,3.55618671576964,3.37979985466747,3.52204732329826,289987.585698748,0.0,1.0
1980-05-12,11.62,11.75,11.5,11.75,51200,3.30583117097946,3.34281551282347,3.27169177850807,3.34281551282347,179968.053185163,0.0,1.0
1980-05-13,11.75,11.75,11.5,11.62,85900,3.34281551282347,3.34281551282347,3.27169177850807,3.30583117097946,301938.589230575,0.0,1.0
1980-05-14,11.88,11.88,11.75,11.75,104600,3.37979985466747,3.37979985466747,3.34281551282347,3.34281551282347,367669.108655625,0.0,1.0
1980-05-15,11.88,11.88,11.62,11.88,117000,3.37979985466747,3.37979985466747,3.30583117097946,3.37979985466747,411255.121536407,0.0,1.0
1980-05-16,12.0,12.12,11.75,11.88,49400,3.41393924713886,3.44807863961025,3.34281551282347,3.37979985466747,173641.051315372,0.0,1.0
1980-05-19,12.0,12.0,11.88,12.0,46200,3.41393924713886,3.41393924713886,3.37979985466747,3.41393924713886,162393.047991299,0.0,1.0
1980-05-20,12.0,12.0,11.75,12.0,37300,3.41393924713886,3.41393924713886,3.34281551282347,3.41393924713886,131109.538746222,0.0,1.0
1980-05-21,11.88,12.0,11.88,12.0,40800,3.37979985466747,3.41393924713886,3.37979985466747,3.41393924713886,143412.042381926,0.0,1.0
1980-05-22,12.12,12.12,11.88,11.88,60600,3.44807863961025,3.44807863961025,3.37979985466747,3.37979985466747,213009.062949626,0.0,1.0
1980-05-23,12.25,12.38,12.12,12.12,49500,3.48506298145425,3.52204732329826,3.44807863961025,3.44807863961025,173992.551419249,0.0,1.0
1980-05-27,12.75,12.75,12.25,12.25,159300,3.62731045008504,3.62731045008504,3.48506298145425,3.48506298145425,559939.665476492,0.0,1.0
1980-05-28,13.25,13.25,12.75,12.75,205700,3.76955791871582,3.76955791871582,3.62731045008504,3.62731045008504,723035.713675546,0.0,1.0
1980-05-29,12.75,13.25,12.75,13.25,108300,3.62731045008504,3.76955791871582,3.62731045008504,3.76955791871582,380674.612499084,0.0,1.0
1980-05-30,12.75,13.0,12.62,12.75,86400,3.62731045008504,3.69843418440043,3.59032610824103,3.62731045008504,303696.089749962,0.0,1.0
1980-06-02,13.0,13.0,12.88,12.88,30900,3.69843418440043,3.69843418440043,3.66429479192904,3.66429479192904,108613.532098077,0.0,1.0
1980-06-03,12.88,13.0,12.75,13.0,90400,3.66429479192904,3.69843418440043,3.62731045008504,3.69843418440043,317756.093905053,0.0,1.0
1980-06-04,13.12,13.12,12.88,12.88,59000,3.73257357687182,3.73257357687182,3.66429479192904,3.66429479192904,207385.06128759,0.0,1.0
1980-06-05,13.12,13.25,13.0,13.12,42200,3.73257357687182,3.76955791871582,3.69843418440043,3.73257357687182,148333.043836208,0.0,1.0
1980-06-06,13.0,13.12,12.88,13.12,41300,3.69843418440043,3.73257357687182,3.66429479192904,3.73257357687182,145169.542901313,0.0,1.0
1980-06-09,12.88,13.0,12.88,13.0,52200,3.66429479192904,3.69843418440043,3.66429479192904,3.69843418440043,183483.054223935,0.0,1.0
1980-06-10,12.75,12.88,12.75,12.88,62100,3.62731045008504,3.66429479192904,3.62731045008504,3.66429479192904,218281.564507785,0.0,1.0
1980-06-11,12.88,12.88,12.75,12.75,45200,3.66429479192904,3.66429479192904,3.62731045008504,3.62731045008504,158878.046952526,0.0,1.0
1980-06-12,12.88,13.0,12.88,12.88,62300,3.66429479192904,3.69843418440043,3.66429479192904,3.66429479192904,218984.56471554,0.0,1.0
1980-06-13,13.0,13.0,12.88,12.88,54700,3.69843418440043,3.69843418440043,3.66429479192904,3.66429479192904,192270.556820867,0.0,1.0
1980-06-16,12.88,13.0,12.88,13.0,57800,3.66429479192904,3.69843418440043,3.66429479192904,3.69843418440043,203167.060041063,0.0,1.0
1980-06-17,13.0,13.12,12.88,12.88,334300,3.69843418440043,3.73257357687182,3.66429479192904,3.66429479192904,1175064.84726172,0.0,1.0
1980-06-18,13.12,13.12,13.0,13.0,57400,3.73257357687182,3.73257357687182,3.69843418440043,3.69843418440043,201761.059625553,0.0,1.0
1980-06-19,13.0,13.12,12.88,13.12,213800,3.69843418440043,3.73257357687182,3.66429479192904,3.73257357687182,751507.222089605,0.0,1.0
1980-06-20,13.12,13.12,13.0,13.0,350500,3.73257357687182,3.73257357687182,3.69843418440043,3.69843418440043,1232007.86408983,0.0,1.0
1980-06-23,13.25,13.25,13.0,13.12,63700,3.76955791871582,3.76955791871582,3.69843418440043,3.73257357687182,223905.566169822,0.0,1.0
1980-06-24,13.12,13.12,13.0,13.12,49400,3.73257357687182,3.73257357687182,3.69843418440043,3.73257357687182,173641.051315372,0.0,1.0
1980-06-25,13.38,13.38,13.0,13.12,94800,3.80654226055983,3.80654226055983,3.69843418440043,3.73257357687182,333222.098475652,0.0,1.0
1980-06-26,13.25,13.38,13.12,13.38,53600,3.76955791871582,3.80654226055983,3.73257357687182,3.80654226055983,188404.055678217,0.0,1.0
1980-06-27,13.12,13.25,13.12,13.25,22400,3.73257357687182,3.76955791871582,3.73257357687182,3.76955791871582,78736.0232685086,0.0,1.0
1980-06-30,13.0,13.88,13.0,13.12,207900,3.69843418440043,3.94878972919061,3.69843418440043,3.73257357687182,730768.715960846,0.0,1.0
1980-07-01,13.0,13.12,13.0,13.0,102800,3.69843418440043,3.73257357687182,3.69843418440043,3.69843418440043,361342.106785834,0.0,1.0
1980-07-02,13.25,13.25,13.0,13.0,107100,3.76955791871582,3.76955791871582,3.69843418440043,3.69843418440043,376456.611252557,0.0,1.0
1980-07-03,13.38,13.38,13.12,13.25,144300,3.80654226055983,3.80654226055983,3.73257357687182,3.76955791871582,507214.649894901,0.0,1.0
1980-07-07,14.0,14.0,13.38,13.38,130600,3.982929121662,3.982929121662,3.80654226055983,3.80654226055983,459059.135663716,0.0,1.0
1980-07-08,14.62,14.75,14.25,14.25,274500,4.15931598276418,4.19630032460818,4.05405285597739,4.05405285597739,964867.785143107,0.0,1.0
1980-07-09,14.75,15.12,14.75,14.75,215600,4.19630032460818,4.30156345139496,4.19630032460818,4.19630032460818,757834.223959396,0.0,1.0
1980-07-10,14.75,14.88,14.62,14.75,80400,4.19630032460818,4.23328466645218,4.15931598276418,4.19630032460818,282606.083517326,0.0,1.0
1980-07-11,14.62,14.75,14.5,14.75,209800,4.15931598276418,4.19630032460818,4.12517659029279,4.19630032460818,737447.217934513,0.0,1.0
1980-07-14,15.12,15.38,14.62,14.62,134500,4.30156345139496,4.37553213508297,4.15931598276418,4.15931598276418,472767.639714929,0.0,1.0
1980-07-15,15.38,15.5,15.25,15.25,414700,4.37553213508297,4.40967152755436,4.33854779323897,4.33854779323897,1457670.93077904,0.0,1.0
1980-07-16,15.38,15.38,15.25,15.38,311300,4.37553213508297,4.37553213508297,4.33854779323897,4.37553213508297,1094219.82336994,0.0,1.0
1980-07-17,15.38,15.5,15.25,15.38,163300,4.37553213508297,4.40967152755436,4.33854779323897,4.37553213508297,573999.669631583,0.0,1.0
1980-07-18,15.38,15.5,15.12,15.38,129200,4.37553213508297,4.40967152755436,4.30156345139496,4.37553213508297,454138.134209434,0.0,1.0
1980-07-21,15.12,15.38,15.12,15.38,114400,4.30156345139496,4.37553213508297,4.30156345139496,4.37553213508297,402116.118835598,0.0,1.0
1980-07-22,15.12,15.38,15.12,15.12,220800,4.30156345139496,4.37553213508297,4.30156345139496,4.30156345139496,776112.229361014,0.0,1.0
1980-07-23,15.0,15.25,14.88,15.12,199000,4.26742405892357,4.33854779323897,4.23328466645218,4.30156345139496,699485.206715769,0.0,1.0
1980-07-24,15.0,15.0,14.88,15.0,79200,4.26742405892357,4.26742405892357,4.23328466645218,4.26742405892357,278388.082270799,0.0,1.0
1980-07-25,14.88,15.0,14.75,15.0,42400,4.23328466645218,4.26742405892357,4.19630032460818,4.26742405892357,149036.044043963,0.0,1.0
1980-07-28,14.88,15.0,14.75,14.88,134500,4.23328466645218,4.26742405892357,4.19630032460818,4.23328466645218,472767.63971493,0.0,1.0
1980-07-29,15.0,15.12,14.88,14.88,114800,4.26742405892357,4.30156345139496,4.23328466645218,4.23328466645218,403522.119251107,0.0,1.0
1980-07-30,15.12,15.38,15.0,15.0,191600,4.30156345139496,4.37553213508297,4.26742405892357,4.26742405892357,673474.199028851,0.0,1.0
1980-07-31,15.25,15.25,15.0,15.12,89900,4.33854779323897,4.33854779323897,4.26742405892357,4.30156345139496,315998.593385666,0.0,1.0
1980-08-01,15.38,15.38,15.12,15.25,69600,4.37553213508297,4.37553213508297,4.30156345139496,4.33854779323897,244644.07229858,0.0,1.0
1980-08-04,15.38,15.38,15.12,15.38,51900,4.37553213508297,4.37553213508297,4.30156345139496,4.37553213508297,182428.553912303,0.0,1.0
1980-08-05,15.75,15.75,15.25,15.38,261200,4.48079526186975,4.48079526186975,4.33854779323897,4.37553213508297,918118.271327431,0.0,1.0
1980-08-06,15.88,15.88,15.5,15.75,127300,4.51777960371376,4.51777960371376,4.40967152755436,4.48079526186975,447459.632235765,0.0,1.0
1980-08-07,16.12,16.12,15.88,15.88,165600,4.58605838865653,4.58605838865653,4.51777960371376,4.51777960371376,582084.172020761,0.0,1.0
1980-08-08,16.12,16.38,16.12,16.12,297600,4.58605838865653,4.66002707234454,4.58605838865653,4.58605838865653,1046064.30913876,0.0,1.0
1980-08-11,16.12,16.12,15.75,16.12,131700,4.58605838865653,4.58605838865653,4.48079526186975,4.58605838865653,462925.636806366,0.0,1.0
1980-08-12,15.88,16.25,15.88,16.12,481800,4.51777960371376,4.62304273050054,4.51777960371376,4.58605838865653,1693527.50048069,0.0,1.0
1980-08-13,15.88,15.88,15.62,15.88,156800,4.51777960371376,4.51777960371376,4.44381092002575,4.51777960371376,551152.16287956,0.0,1.0
1980-08-14,16.0,16.0,15.75,15.88,44500,4.55191899618514,4.55191899618514,4.48079526186975,4.51777960371376,156417.546225386,0.0,1.0
1980-08-15,16.12,16.12,15.88,16.0,208200,4.58605838865653,4.58605838865653,4.51777960371376,4.55191899618514,731823.216272478,0.0,1.0
1980-08-18,15.88,16.12,15.88,16.12,79600,4.51777960371376,4.58605838865653,4.51777960371376,4.58605838865653,279794.082686307,0.0,1.0
1980-08-19,16.0,16.0,15.75,15.88,61600,4.55191899618514,4.55191899618514,4.48079526186975,4.51777960371376,216524.063988399,0.0,1.0
1980-08-20,15.75,15.88,15.62,15.88,96700,4.48079526186975,4.51777960371376,4.44381092002575,4.51777960371376,339900.600449321,0.0,1.0
1980-08-21,16.0,16.0,15.75,15.75,69000,4.55191899618514,4.55191899618514,4.48079526186975,4.48079526186975,242535.071675317,0.0,1.0
1980-08-22,16.12,16.25,16.0,16.0,116100,4.58605838865653,4.62304273050054,4.55191899618514,4.55191899618514,408091.620601512,0.0,1.0
1980-08-25,16.12,16.12,16.0,16.12,76000,4.58605838865653,4.58605838865653,4.55191899618514,4.58605838865653,267140.078946726,0.0,1.0
1980-08-26,16.12,16.12,16.0,16.12,39200,4.58605838865653,4.58605838865653,4.55191899618514,4.58605838865653,137788.04071989,0.0,1.0
1980-08-27,16.0,16.12,16.0,16.12,82600,4.55191899618514,4.58605838865653,4.55191899618514,4.58605838865653,290339.085802626,0.0,1.0
1980-08-28,16.0,16.12,15.88,16.0,52700,4.55191899618514,4.58605838865653,4.51777960371376,4.55191899618514,185240.554743322,0.0,1.0
1980-08-29,15.88,16.0,15.75,16.0,48600,4.51777960371376,4.55191899618514,4.48079526186975,4.55191899618514,170829.050484353,0.0,1.0
1980-09-02,15.75,15.88,15.62,15.88,82400,4.48079526186975,4.51777960371376,4.44381092002575,4.51777960371376,289636.085594871,0.0,1.0
1980-09-03,16.12,16.25,15.88,15.88,101900,4.58605838865653,4.62304273050054,4.51777960371376,4.51777960371376,358178.605850939,0.0,1.0
1980-09-04,16.38,16.62,16.25,16.25,105100,4.66002707234454,4.72830585728732,4.62304273050054,4.62304273050054,369426.609175012,0.0,1.0
1980-09-05,16.25,16.38,16.12,16.38,57500,4.62304273050054,4.66002707234454,4.58605838865653,4.66002707234454,202112.559729431,0.0,1.0
1980-09-08,16.25,16.5,16.12,16.25,48500,4.62304273050054,4.69416646481593,4.58605838865653,4.62304273050054,170477.550380476,0.0,1.0
1980-09-09,16.5,16.62,16.0,16.25,87800,4.69416646481593,4.72830585728732,4.55191899618514,4.62304273050054,308617.091204244,0.0,1.0
1980-09-10,16.62,16.75,15.75,16.5,63400,4.72830585728732,4.76529019913132,4.48079526186975,4.69416646481593,222851.06585819,0.0,1.0
1980-09-11,16.38,16.62,16.38,16.38,46200,4.66002707234454,4.72830585728732,4.66002707234454,4.66002707234454,162393.047991299,0.0,1.0
1980-09-12,16.25,16.38,16.0,16.38,273200,4.62304273050054,4.66002707234454,4.55191899618514,4.66002707234454,960298.283792703,0.0,1.0
1980-09-15,16.12,16.12,16.0,16.12,165300,4.58605838865653,4.58605838865653,4.55191899618514,4.58605838865653,581029.671709129,0.0,1.0
1980-09-16,16.38,16.38,16.12,16.12,171100,4.66002707234454,4.66002707234454,4.58605838865653,4.58605838865653,601416.67773401,0.0,1.0
1980-09-17,16.5,16.62,16.25,16.38,135800,4.69416646481593,4.72830585728732,4.62304273050054,4.66002707234454,477337.141065334,0.0,1.0
1980-09-18,16.38,16.62,16.25,16.5,56900,4.66002707234454,4.72830585728732,4.62304273050054,4.69416646481593,200003.559106167,0.0,1.0
1980-09-19,16.5,16.5,16.38,16.38,86800,4.69416646481593,4.69416646481593,4.66002707234454,4.66002707234454,305102.090165471,0.0,1.0
1980-09-22,16.75,16.75,16.38,16.5,129200,4.76529019913132,4.76529019913132,4.66002707234454,4.69416646481593,454138.134209434,0.0,1.0
1980-09-23,16.75,16.75,16.62,16.75,81700,4.76529019913132,4.76529019913132,4.72830585728732,4.76529019913132,287175.58486773,0.0,1.0
1980-09-24,16.62,16.88,16.62,16.75,183100,4.72830585728732,4.80227454097533,4.72830585728732,4.76529019913132,643596.690199282,0.0,1.0
1980-09-25,16.25,16.62,16.25,16.62,65400,4.62304273050054,4.72830585728732,4.62304273050054,4.72830585728732,229881.067935735,0.0,1.0
1980-09-26,16.0,16.25,16.0,16.25,185200,4.55191899618514,4.62304273050054,4.55191899618514,4.62304273050054,650978.192380706,0.0,1.0
1980-09-29,16.0,16.12,15.88,16.0,82000,4.55191899618514,4.58605838865653,4.51777960371376,4.55191899618514,288230.085179362,0.0,1.0
1980-09-30,15.88,16.12,15.75,16.0,55800,4.51777960371376,4.58605838865653,4.48079526186975,4.55191899618514,196137.057963517,0.0,1.0
1980-10-01,15.75,15.88,15.62,15.88,107600,4.48079526186975,4.51777960371376,4.44381092002575,4.51777960371376,378214.111771943,0.0,1.0
1980-10-02,15.88,16.0,15.75,15.75,276200,4.51777960371376,4.55191899618514,4.48079526186975,4.48079526186975,970843.286909021,0.0,1.0
1980-10-03,15.88,15.88,15.75,15.88,115700,4.51777960371376,4.51777960371376,4.48079526186975,4.51777960371376,406685.620186002,0.0,1.0
1980-10-06,16.25,16.25,15.88,15.88,123700,4.62304273050054,4.62304273050054,4.51777960371376,4.51777960371376,434805.628496184,0.0,1.0
1980-10-07,16.25,16.5,16.12,16.25,122800,4.62304273050054,4.69416646481593,4.58605838865653,4.62304273050054,431642.127561288,0.0,1.0
1980-10-08,16.25,16.5,16.25,16.25,98000,4.62304273050054,4.69416646481593,4.62304273050054,4.62304273050054,344470.101799725,0.0,1.0
1980-10-09,16.25,16.38,16.25,16.25,180100,4.62304273050054,4.66002707234454,4.62304273050054,4.62304273050054,633051.687082964,0.0,1.0
1980-10-10,16.25,16.25,16.0,16.25,136000,4.62304273050054,4.62304273050054,4.55191899618514,4.62304273050054,478040.141273088,0.0,1.0
1980-10-13,16.25,16.38,16.12,16.25,40500,4.62304273050054,4.66002707234454,4.58605838865653,4.62304273050054,142357.542070295,0.0,1.0
1980-10-14,16.25,16.5,16.25,16.25,102100,4.62304273050054,4.69416646481593,4.62304273050054,4.62304273050054,358881.606058693,0.0,1.0
1980-10-15,16.38,16.38,16.25,16.25,76100,4.66002707234454,4.66002707234454,4.62304273050054,4.62304273050054,267491.579050603,0.0,1.0
1980-10-16,16.25,16.75,16.25,16.38,197500,4.62304273050054,4.76529019913132,4.62304273050054,4.66002707234454,694212.705157609,0.0,1.0
1980-10-17,16.38,16.5,16.25,16.25,139400,4.66002707234454,4.69416646481593,4.62304273050054,4.62304273050054,489991.144804916,0.0,1.0
1980-10-20,16.5,16.62,16.25,16.38,99900,4.69416646481593,4.72830585728732,4.62304273050054,4.66002707234454,351148.603773393,0.0,1.0
1980-10-21,16.12,16.5,16.12,16.5,80100,4.58605838865653,4.69416646481593,4.58605838865653,4.69416646481593,281551.583205694,0.0,1.0
1980-10-22,16.5,16.5,16.12,16.12,82200,4.69416646481593,4.69416646481593,4.58605838865653,4.58605838865653,288933.085387117,0.0,1.0
1980-10-23,16.5,17.0,16.5,16.5,245900,4.69416646481593,4.83641393344672,4.69416646481593,4.69416646481593,864338.755434209,0.0,1.0
1980-10-24,17.25,17.38,16.5,16.5,125900,4.90753766776211,4.94452200960611,4.69416646481593,4.69416646481593,442538.630781484,0.0,1.0
1980-10-27,17.0,17.38,17.0,17.25,105200,4.83641393344672,4.94452200960611,4.83641393344672,4.90753766776211,369778.109278888,0.0,1.0
1980-10-28,16.88,17.0,16.75,17.0,67300,4.80227454097533,4.83641393344672,4.76529019913132,4.83641393344672,236559.569909403,0.0,1.0
1980-10-29,16.88,17.0,16.88,16.88,32700,4.80227454097533,4.83641393344672,4.80227454097533,4.80227454097533,114940.533967867,0.0,1.0
1980-10-30,16.88,17.0,16.12,16.88,237900,4.80227454097533,4.83641393344672,4.58605838865653,4.80227454097533,836218.747124027,0.0,1.0
1980-10-31,17.12,17.12,16.75,16.88,139900,4.8705533259181,4.8705533259181,4.76529019913132,4.80227454097533,491748.645324302,0.0,1.0
1980-11-03,17.62,17.62,17.0,17.12,98100,5.01280079454889,5.01280079454889,4.83641393344672,4.8705533259181,344821.601903603,0.0,1.0
1980-11-05,17.88,18.38,17.88,17.88,232500,5.0867694782369,5.22901694686768,5.0867694782369,5.0867694782369,817237.741514654,0.0,1.0
1980-11-06,17.62,17.75,17.5,17.75,185100,5.01280079454889,5.04978513639289,4.9786614020775,5.04978513639289,650626.692276828,0.0,1.0
1980-11-07,17.88,17.88,17.5,17.62,185000,5.0867694782369,5.0867694782369,4.9786614020775,5.01280079454889,650275.192172951,0.0,1.0
1980-11-10,17.75,18.0,17.62,17.88,165600,5.04978513639289,5.12090887070829,5.01280079454889,5.0867694782369,582084.172020761,0.0,1.0
1980-11-11,18.12,18.25,17.88,17.88,156500,5.15504826317968,5.19203260502368,5.0867694782369,5.0867694782369,550097.662567928,0.0,1.0
1980-11-12,18.0,18.25,18.0,18.12,123200,5.12090887070829,5.19203260502368,5.12090887070829,5.15504826317968,433048.127976797,0.0,1.0
1980-11-13,18.0,18.25,17.75,18.0,199100,5.12090887070829,5.19203260502368,5.04978513639289,5.12090887070829,699836.706819646,0.0,1.0
1980-11-14,18.0,18.12,17.88,18.0,84500,5.12090887070829,5.15504826317968,5.0867694782369,5.12090887070829,297017.587776294,0.0,1.0
1980-11-17,17.88,17.88,17.62,17.88,66100,5.0867694782369,5.0867694782369,5.01280079454889,5.0867694782369,232341.568662876,0.0,1.0
1980-11-18,17.62,17.88,17.62,17.88,73600,5.01280079454889,5.0867694782369,5.01280079454889,5.0867694782369,258704.076453671,0.0,1.0
1980-11-19,17.5,17.62,17.25,17.62,88400,4.9786614020775,5.01280079454889,4.90753766776211,5.01280079454889,310726.091827507,0.0,1.0
1980-11-20,17.88,18.0,17.5,17.5,227900,5.0867694782369,5.12090887070829,4.9786614020775,4.9786614020775,801068.7367363,0.0,1.0
1980-11-21,17.38,17.75,17.38,17.75,80600,4.94452200960611,5.04978513639289,4.94452200960611,5.04978513639289,283309.08372508,0.0,1.0
1980-11-24,16.75,17.38,16.38,17.38,134400,4.76529019913132,4.94452200960611,4.66002707234454,4.94452200960611,472416.139611052,0.0,1.0
1980-11-25,16.75,17.0,16.75,16.75,89300,4.76529019913132,4.83641393344672,4.76529019913132,4.76529019913132,313889.592762403,0.0,1.0
1980-11-26,16.75,17.0,16.62,16.75,58100,4.76529019913132,4.83641393344672,4.72830585728732,4.76529019913132,204221.560352694,0.0,1.0
1980-11-28,16.62,16.88,16.62,16.75,59900,4.72830585728732,4.80227454097533,4.72830585728732,4.76529019913132,210548.562222485,0.0,1.0
1980-12-01,16.25,16.62,16.25,16.62,200100,4.62304273050054,4.72830585728732,4.62304273050054,4.72830585728732,703351.707858418,0.0,1.0
1980-12-02,16.25,16.38,16.12,16.25,59100,4.62304273050054,4.66002707234454,4.58605838865653,4.62304273050054,207736.561391467,0.0,1.0
1980-12-03,16.25,16.38,16.25,16.25,52900,4.62304273050054,4.66002707234454,4.62304273050054,4.62304273050054,185943.554951076,0.0,1.0
1980-12-04,16.5,16.75,16.0,16.25,74400,4.69416646481593,4.76529019913132,4.55191899618514,4.62304273050054,261516.077284689,0.0,1.0
1980-12-05,16.38,16.62,16.25,16.5,60400,4.66002707234454,4.72830585728732,4.62304273050054,4.69416646481593,212306.062741872,0.0,1.0
1980-12-08,16.12,16.5,16.0,16.38,41900,4.58605838865653,4.69416646481593,4.55191899618514,4.66002707234454,147278.543524577,0.0,1.0
1980-12-09,15.88,16.25,15.88,16.12,110500,4.51777960371376,4.62304273050054,4.51777960371376,4.58605838865653,388407.614784384,0.0,1.0
1980-12-10,15.75,16.12,15.75,15.88,55300,4.48079526186975,4.58605838865653,4.48079526186975,4.51777960371376,194379.557444131,0.0,1.0
1980-12-11,15.38,15.62,15.0,15.62,138100,4.37553213508297,4.44381092002575,4.26742405892357,4.44381092002575,485421.643454511,0.0,1.0
1980-12-12,15.75,15.75,15.5,15.5,78800,4.48079526186975,4.48079526186975,4.40967152755436,4.40967152755436,276982.081855289,0.0,1.0
1980-12-15,15.88,16.0,15.75,15.75,65800,4.51777960371376,4.55191899618514,4.48079526186975,4.48079526186975,231287.068351244,0.0,1.0
1980-12-16,15.62,16.0,15.62,15.88,46800,4.44381092002575,4.55191899618514,4.44381092002575,4.51777960371376,164502.048614563,0.0,1.0
1980-12-17,15.38,15.62,15.25,15.62,137300,4.37553213508297,4.44381092002575,4.33854779323897,4.44381092002575,482609.642623493,0.0,1.0
1980-12-18,15.62,15.75,15.5,15.5,113100,4.44381092002575,4.48079526186975,4.40967152755436,4.40967152755436,397546.617485193,0.0,1.0
1980-12-19,15.75,15.75,15.38,15.62,46800,4.48079526186975,4.48079526186975,4.37553213508297,4.44381092002575,164502.048614563,0.0,1.0
1980-12-22,15.88,16.25,15.62,15.75,184600,4.51777960371376,4.62304273050054,4.44381092002575,4.48079526186975,648869.191757441,0.0,1.0
1980-12-23,16.0,16.12,15.88,15.88,99300,4.55191899618514,4.58605838865653,4.51777960371376,4.51777960371376,349039.60315013,0.0,1.0
1980-12-24,15.88,16.0,15.75,16.0,34500,4.51777960371376,4.55191899618514,4.48079526186975,4.55191899618514,121267.535837658,0.0,1.0
1980-12-26,16.25,16.25,15.88,15.88,20000,4.62304273050054,4.62304273050054,4.51777960371376,4.51777960371376,70300.0207754541,0.0,1.0
1980-12-29,16.0,16.38,15.88,16.25,81100,4.55191899618514,4.66002707234454,4.51777960371376,4.62304273050054,285066.584244467,0.0,1.0
1980-12-30,16.12,16.12,15.88,16.0,88900,4.58605838865653,4.58605838865653,4.51777960371376,4.55191899618514,312483.592346894,0.0,1.0
1980-12-31,16.0,16.12,15.88,16.12,53100,4.55191899618514,4.58605838865653,4.51777960371376,4.58605838865653,186646.555158831,0.0,1.0
1981-01-02,17.38,17.38,16.12,16.12,73200,4.94452200960611,4.94452200960611,4.58605838865653,4.58605838865653,257298.076038162,0.0,1.0
1981-01-05,18.5,18.5,18.0,18.0,252100,5.26315633933907,5.26315633933907,5.12090887070829,5.12090887070829,886131.7618746,0.0,1.0
1981-01-06,18.25,18.5,18.0,18.5,114400,5.19203260502368,5.26315633933907,5.12090887070829,5.26315633933907,402116.118835598,0.0,1.0
1981-01-07,17.62,17.88,17.0,17.88,127300,5.01280079454889,5.0867694782369,4.83641393344672,5.0867694782369,447459.632235766,0.0,1.0
1981-01-08,17.12,17.88,17.0,17.62,123300,4.8705533259181,5.0867694782369,4.83641393344672,5.01280079454889,433399.628080675,0.0,1.0
1981-01-09,17.5,17.62,17.25,17.25,50400,4.9786614020775,5.01280079454889,4.90753766776211,4.90753766776211,177156.052354144,0.0,1.0
1981-01-12,17.75,18.0,17.62,17.62,73100,5.04978513639289,5.12090887070829,5.01280079454889,5.01280079454889,256946.575934285,0.0,1.0
1981-01-13,17.5,17.75,17.38,17.75,58500,4.9786614020775,5.04978513639289,4.94452200960611,5.04978513639289,205627.560768203,0.0,1.0
1981-01-14,17.25,17.5,17.25,17.5,73100,4.90753766776211,4.9786614020775,4.90753766776211,4.9786614020775,256946.575934285,0.0,1.0
1981-01-15,17.38,17.38,17.0,17.25,30400,4.94452200960611,4.94452200960611,4.83641393344672,4.90753766776211,106856.03157869,0.0,1.0
1981-01-16,17.62,17.75,17.38,17.38,164200,5.01280079454889,5.04978513639289,4.94452200960611,4.94452200960611,577163.170566479,0.0,1.0
1981-01-19,17.88,17.88,17.5,17.5,72000,5.0867694782369,5.0867694782369,4.9786614020775,4.9786614020775,253080.074791635,0.0,1.0
1981-01-20,17.38,17.88,17.38,17.88,152800,4.94452200960611,5.0867694782369,4.94452200960611,5.0867694782369,537092.15872447,0.0,1.0
1981-01-21,17.25,17.38,17.12,17.38,77000,4.90753766776211,4.94452200960611,4.8705533259181,4.94452200960611,270655.079985498,0.0,1.0
1981-01-22,17.25,17.38,17.12,17.25,41800,4.90753766776211,4.94452200960611,4.8705533259181,4.90753766776211,146927.043420699,0.0,1.0
1981-01-23,17.25,17.25,17.12,17.25,86100,4.90753766776211,4.90753766776211,4.8705533259181,4.90753766776211,302641.58943833,0.0,1.0
1981-01-26,17.5,17.62,17.0,17.25,118600,4.9786614020775,5.01280079454889,4.83641393344672,4.90753766776211,416879.123198443,0.0,1.0
1981-01-27,17.5,17.62,17.38,17.5,195300,4.9786614020775,5.01280079454889,4.94452200960611,4.9786614020775,686479.70287231,0.0,1.0
1981-01-28,17.38,17.62,17.38,17.5,73700,4.94452200960611,5.01280079454889,4.94452200960611,4.9786614020775,259055.576557549,0.0,1.0
1981-01-29,17.5,17.62,17.38,17.38,60700,4.9786614020775,5.01280079454889,4.94452200960611,4.94452200960611,213360.563053503,0.0,1.0
1981-01-30,17.75,17.88,17.5,17.5,171900,5.04978513639289,5.0867694782369,4.9786614020775,4.9786614020775,604228.678565029,0.0,1.0
1981-02-02,17.62,17.88,17.62,17.75,61800,5.01280079454889,5.0867694782369,5.01280079454889,5.04978513639289,217227.064196153,0.0,1.0
1981-02-03,17.75,17.88,17.62,17.62,61700,5.04978513639289,5.0867694782369,5.01280079454889,5.01280079454889,216875.564092276,0.0,1.0
1981-02-04,18.25,18.25,17.75,17.75,175500,5.19203260502368,5.19203260502368,5.04978513639289,5.04978513639289,616882.68230461,0.0,1.0
1981-02-05,18.38,18.5,18.12,18.25,98900,5.22901694686768,5.26315633933907,5.15504826317968,5.19203260502368,347633.602734621,0.0,1.0
1981-02-06,18.0,18.12,18.0,18.12,100400,5.12090887070829,5.15504826317968,5.12090887070829,5.15504826317968,352906.10429278,0.0,1.0
1981-02-09,18.12,18.12,17.88,18.0,187200,5.15504826317968,5.15504826317968,5.0867694782369,5.12090887070829,658008.19445825,0.0,1.0
1981-02-10,18.5,18.62,18.0,18.12,128200,5.26315633933907,5.29729573181046,5.12090887070829,5.15504826317968,450623.133170661,0.0,1.0
1981-02-11,18.12,18.38,18.12,18.38,127400,5.15504826317968,5.22901694686768,5.15504826317968,5.22901694686768,447811.132339643,0.0,1.0
1981-02-12,18.0,18.12,17.88,18.12,63200,5.12090887070829,5.15504826317968,5.0867694782369,5.15504826317968,222148.065650435,0.0,1.0
1981-02-13,17.88,18.0,17.75,18.0,34400,5.0867694782369,5.12090887070829,5.04978513639289,5.12090887070829,120916.035733781,0.0,1.0
1981-02-17,17.88,18.12,17.88,17.88,110900,5.0867694782369,5.15504826317968,5.0867694782369,5.0867694782369,389813.615199893,0.0,1.0
1981-02-18,17.88,18.12,17.88,17.88,61800,5.0867694782369,5.15504826317968,5.0867694782369,5.0867694782369,217227.064196153,0.0,1.0
1981-02-19,17.88,18.0,17.75,17.88,33700,5.0867694782369,5.12090887070829,5.04978513639289,5.0867694782369,118455.53500664,0.0,1.0
1981-02-20,17.88,17.88,17.62,17.88,29700,5.0867694782369,5.0867694782369,5.01280079454889,5.0867694782369,104395.530851549,0.0,1.0
1981-02-23,17.75,18.0,17.75,17.88,59400,5.04978513639289,5.12090887070829,5.04978513639289,5.0867694782369,208791.061703099,0.0,1.0
1981-02-24,18.0,18.0,17.88,17.88,52600,5.12090887070829,5.12090887070829,5.0867694782369,5.0867694782369,184889.054639444,0.0,1.0
1981-02-25,18.0,18.0,17.75,18.0,42100,5.12090887070829,5.12090887070829,5.04978513639289,5.12090887070829,147981.543732331,0.0,1.0
1981-02-26,18.25,18.25,18.0,18.0,260400,5.19203260502368,5.19203260502368,5.12090887070829,5.12090887070829,915306.270496413,0.0,1.0
1981-02-27,18.38,18.38,18.12,18.25,70700,5.22901694686768,5.22901694686768,5.15504826317968,5.19203260502368,248510.573441231,0.0,1.0
1981-03-02,18.25,18.38,18.12,18.38,72500,5.19203260502368,5.22901694686768,5.15504826317968,5.22901694686768,254837.575311021,0.0,1.0
1981-03-03,18.62,18.88,18.12,18.25,434800,5.29729573181046,5.37126441549847,5.15504826317968,5.19203260502368,1528322.45165837,0.0,1.0
1981-03-04,18.88,19.25,18.62,18.62,270400,5.37126441549847,5.47652754228525,5.29729573181046,5.29729573181046,950456.28088414,0.0,1.0
1981-03-05,18.62,18.88,18.62,18.88,73400,5.29729573181046,5.37126441549847,5.29729573181046,5.37126441549847,258001.076245917,0.0,1.0
1981-03-06,18.5,18.62,18.38,18.62,59300,5.26315633933907,5.29729573181046,5.22901694686768,5.29729573181046,208439.561599222,0.0,1.0
1981-03-09,18.62,18.75,18.38,18.5,130600,5.29729573181046,5.33428007365447,5.22901694686768,5.26315633933907,459059.135663716,0.0,1.0
1981-03-10,18.5,18.75,18.38,18.62,127800,5.26315633933907,5.33428007365447,5.22901694686768,5.29729573181046,449217.132755152,0.0,1.0
1981-03-11,18.38,18.5,18.25,18.5,65800,5.22901694686768,5.26315633933907,5.19203260502368,5.26315633933907,231287.068351244,0.0,1.0
1981-03-12,18.62,18.88,18.38,18.38,47600,5.29729573181046,5.37126441549847,5.22901694686768,5.22901694686768,167314.049445581,0.0,1.0
1981-03-13,18.5,18.88,18.5,18.62,77500,5.26315633933907,5.37126441549847,5.26315633933907,5.29729573181046,272412.580504885,0.0,1.0
1981-03-16,18.75,18.88,18.5,18.5,76100,5.33428007365447,5.37126441549847,5.26315633933907,5.26315633933907,267491.579050603,0.0,1.0
1981-03-17,19.12,19.38,18.88,18.88,176400,5.43954320044125,5.51351188412926,5.37126441549847,5.37126441549847,620046.183239505,0.0,1.0
1981-03-18,19.5,19.5,19.0,19.12,170900,5.54765127660064,5.54765127660064,5.40540380796986,5.43954320044125,600713.677526256,0.0,1.0
1981-03-19,19.88,19.88,19.62,19.62,173100,5.65575935276004,5.65575935276004,5.58179066907203,5.58179066907203,608446.679811556,0.0,1.0
1981-03-20,19.88,20.0,19.75,19.88,70800,5.65575935276004,5.68989874523143,5.61877501091604,5.65575935276004,248862.073545108,0.0,1.0
1981-03-23,20.12,20.25,19.75,19.88,443400,5.72403813770282,5.76102247954682,5.61877501091604,5.65575935276004,1558551.46059182,0.0,1.0
1981-03-24,20.0,20.25,19.75,20.12,385400,5.68989874523143,5.76102247954682,5.61877501091604,5.72403813770282,1354681.400343,0.0,1.0
1981-03-25,20.12,20.12,19.88,20.0,95200,5.72403813770282,5.72403813770282,5.65575935276004,5.68989874523143,334628.098891162,0.0,1.0
1981-03-26,20.0,20.12,19.88,20.12,96400,5.68989874523143,5.72403813770282,5.65575935276004,5.72403813770282,338846.100137689,0.0,1.0
1981-03-27,19.75,20.0,19.62,20.0,107100,5.61877501091604,5.68989874523143,5.58179066907203,5.68989874523143,376456.611252557,0.0,1.0
1981-03-30,19.75,19.88,19.62,19.75,57000,5.61877501091604,5.65575935276004,5.58179066907203,5.61877501091604,200355.059210044,0.0,1.0
1981-03-31,19.88,20.0,19.75,19.75,84300,5.65575935276004,5.68989874523143,5.61877501091604,5.61877501091604,296314.587568539,0.0,1.0
1981-04-01,19.88,20.0,19.75,19.88,93900,5.65575935276004,5.68989874523143,5.61877501091604,5.65575935276004,330058.597540757,0.0,1.0
1981-04-02,19.62,19.88,19.5,19.88,43300,5.58179066907203,5.65575935276004,5.54765127660064,5.65575935276004,152199.544978858,0.0,1.0
1981-04-03,19.75,19.88,19.75,19.75,50300,5.61877501091604,5.65575935276004,5.61877501091604,5.61877501091604,176804.552250267,0.0,1.0
1981-04-06,19.0,19.75,18.88,19.75,261600,5.40540380796986,5.61877501091604,5.37126441549847,5.61877501091604,919524.27174294,0.0,1.0
1981-04-07,18.88,19.0,18.75,19.0,77700,5.37126441549847,5.40540380796986,5.33428007365447,5.40540380796986,273115.580712639,0.0,1.0
1981-04-08,18.12,18.75,18.12,18.75,83800,5.15504826317968,5.33428007365447,5.15504826317968,5.33428007365447,294557.087049153,0.0,1.0
1981-04-09,18.0,18.12,17.88,18.12,93500,5.12090887070829,5.15504826317968,5.0867694782369,5.15504826317968,328652.597125248,0.0,1.0
1981-04-10,18.38,18.5,17.88,18.0,143300,5.22901694686768,5.26315633933907,5.0867694782369,5.12090887070829,503699.648856129,0.0,1.0
1981-04-13,18.25,18.5,18.12,18.38,71600,5.19203260502368,5.26315633933907,5.15504826317968,5.22901694686768,251674.074376126,0.0,1.0
1981-04-14,18.25,18.5,18.12,18.25,99000,5.19203260502368,5.26315633933907,5.15504826317968,5.19203260502368,347985.102838498,0.0,1.0
1981-04-15,18.5,18.62,18.25,18.25,43800,5.26315633933907,5.29729573181046,5.19203260502368,5.19203260502368,153957.045498245,0.0,1.0
1981-04-16,18.38,18.88,18.38,18.5,77600,5.22901694686768,5.37126441549847,5.22901694686768,5.26315633933907,272764.080608762,0.0,1.0
1981-04-20,18.25,18.25,18.0,18.25,137600,5.19203260502368,5.19203260502368,5.12090887070829,5.19203260502368,483664.142935125,0.0,1.0
1981-04-21,18.5,18.62,18.12,18.25,191800,5.26315633933907,5.29729573181046,5.15504826317968,5.19203260502368,674177.199236606,0.0,1.0
1981-04-22,19.0,19.0,18.5,18.5,143100,5.40540380796986,5.40540380796986,5.26315633933907,5.26315633933907,502996.648648374,0.0,1.0
1981-04-23,19.0,19.12,18.88,19.0,100800,5.40540380796986,5.43954320044125,5.37126441549847,5.40540380796986,354312.104708289,0.0,1.0
1981-04-24,19.25,19.25,19.0,19.0,144100,5.47652754228525,5.47652754228525,5.40540380796986,5.40540380796986,506511.649687147,0.0,1.0
1981-04-27,19.0,19.12,19.0,19.12,126200,5.40540380796986,5.43954320044125,5.40540380796986,5.43954320044125,443593.131093116,0.0,1.0
1981-04-28,19.0,19.12,18.88,19.0,100100,5.40540380796986,5.43954320044125,5.37126441549847,5.40540380796986,351851.603981148,0.0,1.0
1981-04-29,18.88,19.0,18.62,19.0,111900,5.37126441549847,5.40540380796986,5.29729573181046,5.40540380796986,393328.616238666,0.0,1.0
1981-04-30,19.25,19.25,18.62,18.62,141800,5.47652754228525,5.47652754228525,5.29729573181046,5.29729573181046,498427.14729797,0.0,1.0
1981-05-01,18.75,19.25,18.62,19.25,193300,5.33428007365447,5.47652754228525,5.29729573181046,5.47652754228525,679449.700794764,0.0,1.0
1981-05-04,18.5,18.62,18.38,18.62,154400,5.26315633933907,5.29729573181046,5.22901694686768,5.29729573181046,542716.160386506,0.0,1.0
1981-05-05,18.38,18.5,18.25,18.5,120000,5.22901694686768,5.26315633933907,5.19203260502368,5.26315633933907,421800.124652725,0.0,1.0
1981-05-06,18.38,18.5,17.62,18.38,44800,5.22901694686768,5.26315633933907,5.01280079454889,5.22901694686768,157472.046537017,0.0,1.0
1981-05-07,18.5,18.5,18.38,18.38,28500,5.26315633933907,5.26315633933907,5.22901694686768,5.22901694686768,100177.529605022,0.0,1.0
1981-05-08,18.38,18.5,18.38,18.5,31900,5.22901694686768,5.26315633933907,5.22901694686768,5.26315633933907,112128.533136849,0.0,1.0
1981-05-11,17.88,18.25,17.88,18.25,211900,5.0867694782369,5.19203260502368,5.0867694782369,5.19203260502368,744828.720115936,0.0,1.0
1981-05-12,17.5,17.88,17.5,17.88,164300,4.9786614020775,5.0867694782369,4.9786614020775,5.0867694782369,577514.670670356,0.0,1.0
1981-05-13,17.25,17.5,17.12,17.5,134700,4.90753766776211,4.9786614020775,4.8705533259181,4.9786614020775,473470.639922684,0.0,1.0
1981-05-14,17.25,17.38,17.12,17.25,94500,4.90753766776211,4.94452200960611,4.8705533259181,4.90753766776211,332167.598164021,0.0,1.0
1981-05-15,17.25,17.38,17.12,17.25,86600,4.90753766776211,4.94452200960611,4.8705533259181,4.90753766776211,304399.089957716,0.0,1.0
1981-05-18,17.0,17.5,17.0,17.25,47700,4.83641393344672,4.9786614020775,4.83641393344672,4.90753766776211,167665.549549458,0.0,1.0
1981-05-19,17.12,17.25,17.0,17.0,46800,4.8705533259181,4.90753766776211,4.83641393344672,4.83641393344672,164502.048614563,0.0,1.0
1981-05-20,17.38,17.5,17.12,17.12,118300,4.94452200960611,4.9786614020775,4.8705533259181,4.8705533259181,415824.622886811,0.0,1.0
1981-05-21,17.5,17.62,17.38,17.38,103300,4.9786614020775,5.01280079454889,4.94452200960611,4.94452200960611,363099.607305221,0.0,1.0
1981-05-22,17.88,17.88,17.5,17.5,73700,5.0867694782369,5.0867694782369,4.9786614020775,4.9786614020775,259055.576557548,0.0,1.0
1981-05-26,18.0,18.25,17.88,17.88,87100,5.12090887070829,5.19203260502368,5.0867694782369,5.0867694782369,306156.590477103,0.0,1.0
1981-05-27,18.5,18.5,18.12,18.12,52000,5.26315633933907,5.26315633933907,5.15504826317968,5.15504826317968,182780.054016181,0.0,1.0
1981-05-28,18.5,18.62,18.38,18.5,61600,5.26315633933907,5.29729573181046,5.22901694686768,5.26315633933907,216524.063988399,0.0,1.0
1981-05-29,18.5,18.62,18.38,18.5,89700,5.26315633933907,5.29729573181046,5.22901694686768,5.26315633933907,315295.593177912,0.0,1.0
1981-06-01,18.5,18.62,18.38,18.5,57000,5.26315633933907,5.29729573181046,5.22901694686768,5.26315633933907,200355.059210044,0.0,1.0
1981-06-02,18.12,18.5,18.12,18.5,57300,5.15504826317968,5.26315633933907,5.15504826317968,5.26315633933907,201409.559521676,0.0,1.0
1981-06-03,17.75,18.0,17.62,18.0,51000,5.04978513639289,5.12090887070829,5.01280079454889,5.12090887070829,179265.052977408,0.0,1.0
1981-06-04,17.75,17.88,17.62,17.75,242600,5.04978513639289,5.0867694782369,5.01280079454889,5.04978513639289,852739.25200626,0.0,1.0
1981-06-05,17.75,17.88,17.62,17.75,54200,5.04978513639289,5.0867694782369,5.01280079454889,5.04978513639289,190513.056301481,0.0,1.0
1981-06-08,18.0,18.0,17.75,17.75,149400,5.12090887070829,5.12090887070829,5.04978513639289,5.04978513639289,525141.155192642,0.0,1.0
1981-06-09,17.75,18.12,17.75,18.0,66400,5.04978513639289,5.15504826317968,5.04978513639289,5.12090887070829,233396.068974508,0.0,1.0
1981-06-10,17.62,17.75,17.62,17.75,84600,5.01280079454889,5.04978513639289,5.01280079454889,5.04978513639289,297369.087880171,0.0,1.0
1981-06-11,17.88,17.88,17.62,17.62,49100,5.0867694782369,5.0867694782369,5.01280079454889,5.01280079454889,172586.55100374,0.0,1.0
1981-06-12,18.0,18.12,17.75,17.88,161000,5.12090887070829,5.15504826317968,5.04978513639289,5.0867694782369,565915.167242405,0.0,1.0
1981-06-15,19.25,19.38,18.12,18.12,206500,5.47652754228525,5.51351188412926,5.15504826317968,5.15504826317968,725847.714506564,0.0,1.0
1981-06-16,19.38,19.75,19.38,19.38,221300,5.51351188412926,5.61877501091604,5.51351188412926,5.51351188412926,777869.7298804,0.0,1.0
1981-06-17,19.75,19.75,19.25,19.38,69400,5.61877501091604,5.61877501091604,5.47652754228525,5.51351188412926,243941.072090826,0.0,1.0
1981-06-18,19.5,19.75,19.5,19.75,81400,5.54765127660064,5.61877501091604,5.54765127660064,5.61877501091604,286121.084556099,0.0,1.0
1981-06-19,19.5,19.62,19.5,19.5,47600,5.54765127660064,5.58179066907203,5.54765127660064,5.54765127660064,167314.049445581,0.0,1.0
1981-06-22,19.62,19.62,19.25,19.5,53300,5.58179066907203,5.58179066907203,5.47652754228525,5.54765127660064,187349.555366585,0.0,1.0
1981-06-23,20.0,20.12,19.38,19.62,392100,5.68989874523143,5.72403813770282,5.51351188412926,5.58179066907203,1378231.90730278,0.0,1.0
1981-06-24,19.62,20.0,19.62,20.0,126200,5.58179066907203,5.68989874523143,5.58179066907203,5.68989874523143,443593.131093116,0.0,1.0
1981-06-25,19.62,19.88,19.62,19.62,89700,5.58179066907203,5.65575935276004,5.58179066907203,5.58179066907203,315295.593177912,0.0,1.0
1981-06-26,19.75,19.75,19.5,19.62,86900,5.61877501091604,5.61877501091604,5.54765127660064,5.58179066907203,305453.590269348,0.0,1.0
1981-06-29,19.25,19.62,19.25,19.62,171500,5.47652754228525,5.58179066907203,5.47652754228525,5.58179066907203,602822.678149519,0.0,1.0
1981-06-30,19.12,19.12,18.88,19.12,119000,5.43954320044125,5.43954320044125,5.37126441549847,5.43954320044125,418285.123613952,0.0,1.0
1981-07-01,19.0,19.0,18.38,19.0,83800,5.40540380796986,5.40540380796986,5.22901694686768,5.40540380796986,294557.087049153,0.0,1.0
1981-07-02,19.0,19.0,18.75,19.0,111100,5.40540380796986,5.40540380796986,5.33428007365447,5.40540380796986,390516.615407648,0.0,1.0
1981-07-06,18.88,18.88,18.62,18.88,89400,5.37126441549847,5.37126441549847,5.29729573181046,5.37126441549847,314241.09286628,0.0,1.0
1981-07-07,18.88,19.0,18.88,18.88,151700,5.37126441549847,5.40540380796986,5.37126441549847,5.37126441549847,533225.65758182,0.0,1.0
1981-07-08,19.0,19.0,18.88,18.88,74800,5.40540380796986,5.40540380796986,5.37126441549847,5.37126441549847,262922.077700198,0.0,1.0
1981-07-09,18.88,19.0,18.75,19.0,128800,5.37126441549847,5.40540380796986,5.33428007365447,5.40540380796986,452732.133793925,0.0,1.0
1981-07-10,18.88,19.0,18.88,18.88,37200,5.37126441549847,5.40540380796986,5.37126441549847,5.37126441549847,130758.038642345,0.0,1.0
1981-07-13,18.88,19.0,18.88,18.88,142600,5.37126441549847,5.40540380796986,5.37126441549847,5.37126441549847,501239.148128988,0.0,1.0
1981-07-14,19.0,19.0,18.88,18.88,52300,5.40540380796986,5.40540380796986,5.37126441549847,5.37126441549847,183834.554327813,0.0,1.0
1981-07-15,18.88,19.0,18.88,19.0,81700,5.37126441549847,5.40540380796986,5.37126441549847,5.40540380796986,287175.58486773,0.0,1.0
1981-07-16,18.88,19.0,18.88,18.88,23300,5.37126441549847,5.40540380796986,5.37126441549847,5.37126441549847,81899.5242034041,0.0,1.0
1981-07-17,18.75,19.0,18.75,18.88,75500,5.33428007365447,5.40540380796986,5.33428007365447,5.37126441549847,265382.578427339,0.0,1.0
1981-07-20,18.25,18.75,18.25,18.75,120300,5.19203260502368,5.33428007365447,5.19203260502368,5.33428007365447,422854.624964357,0.0,1.0
1981-07-21,18.5,18.5,18.38,18.38,51800,5.26315633933907,5.26315633933907,5.22901694686768,5.22901694686768,182077.053808426,0.0,1.0
1981-07-22,18.38,18.5,18.38,18.5,52000,5.22901694686768,5.26315633933907,5.22901694686768,5.26315633933907,182780.054016181,0.0,1.0
1981-07-23,18.62,18.62,18.38,18.38,79400,5.29729573181046,5.29729573181046,5.22901694686768,5.22901694686768,279091.082478553,0.0,1.0
1981-07-24,18.62,18.75,18.5,18.62,45900,5.29729573181046,5.33428007365447,5.26315633933907,5.29729573181046,161338.547679667,0.0,1.0
1981-07-27,18.88,18.88,18.62,18.62,47800,5.37126441549847,5.37126441549847,5.29729573181046,5.29729573181046,168017.049653335,0.0,1.0
1981-07-28,18.88,18.88,18.62,18.62,91400,5.37126441549847,5.37126441549847,5.29729573181046,5.29729573181046,321271.094943825,0.0,1.0
1981-07-29,18.88,19.12,18.75,18.88,51800,5.37126441549847,5.43954320044125,5.33428007365447,5.37126441549847,182077.053808426,0.0,1.0
1981-07-30,19.12,19.12,18.88,18.88,40800,5.43954320044125,5.43954320044125,5.37126441549847,5.37126441549847,143412.042381926,0.0,1.0
1981-07-31,19.5,19.5,19.0,19.12,71900,5.54765127660064,5.54765127660064,5.40540380796986,5.43954320044125,252728.574687758,0.0,1.0
1981-08-03,19.38,19.5,19.25,19.5,36100,5.51351188412926,5.54765127660064,5.47652754228525,5.54765127660064,126891.537499695,0.0,1.0
1981-08-04,19.38,19.5,19.25,19.38,69000,5.51351188412926,5.54765127660064,5.47652754228525,5.51351188412926,242535.071675317,0.0,1.0
1981-08-05,19.62,19.62,19.38,19.38,263600,5.58179066907203,5.58179066907203,5.51351188412926,5.51351188412926,926554.273820486,0.0,1.0
1981-08-06,19.88,20.0,19.62,19.62,194700,5.65575935276004,5.68989874523143,5.58179066907203,5.58179066907203,684370.702249046,0.0,1.0
1981-08-07,19.88,20.0,19.88,19.88,96300,5.65575935276004,5.68989874523143,5.65575935276004,5.65575935276004,338494.600033812,0.0,1.0
1981-08-10,19.75,19.75,19.5,19.75,93100,5.61877501091604,5.61877501091604,5.54765127660064,5.61877501091604,327246.596709739,0.0,1.0
1981-08-11,19.75,19.75,19.62,19.75,111300,5.61877501091604,5.61877501091604,5.58179066907203,5.61877501091604,391219.615615402,0.0,1.0
1981-08-12,19.5,19.88,19.5,19.75,46500,5.54765127660064,5.65575935276004,5.54765127660064,5.61877501091604,163447.548302931,0.0,1.0
1981-08-13,19.75,19.88,19.5,19.5,82800,5.61877501091604,5.65575935276004,5.54765127660064,5.54765127660064,291042.08601038,0.0,1.0
1981-08-14,19.88,20.0,19.62,19.75,97000,5.65575935276004,5.68989874523143,5.58179066907203,5.61877501091604,340955.100760953,0.0,1.0
1981-08-17,19.75,19.88,19.75,19.88,59700,5.61877501091604,5.65575935276004,5.61877501091604,5.65575935276004,209845.562014731,0.0,1.0
1981-08-18,19.12,19.75,19.0,19.75,104600,5.43954320044125,5.61877501091604,5.40540380796986,5.61877501091604,367669.108655625,0.0,1.0
1981-08-19,19.25,19.25,19.0,19.12,65500,5.47652754228525,5.47652754228525,5.40540380796986,5.43954320044125,230232.568039612,0.0,1.0
1981-08-20,19.12,19.38,19.12,19.25,69700,5.43954320044125,5.51351188412926,5.43954320044125,5.47652754228525,244995.572402458,0.0,1.0
1981-08-21,19.0,19.25,19.0,19.12,71000,5.40540380796986,5.47652754228525,5.40540380796986,5.43954320044125,249565.073752862,0.0,1.0
1981-08-24,18.75,19.12,18.62,19.0,50600,5.33428007365447,5.43954320044125,5.29729573181046,5.40540380796986,177859.052561899,0.0,1.0
1981-08-25,18.62,18.75,18.5,18.75,55500,5.29729573181046,5.33428007365447,5.26315633933907,5.33428007365447,195082.557651885,0.0,1.0
1981-08-26,18.75,18.88,18.62,18.62,30900,5.33428007365447,5.37126441549847,5.29729573181046,5.29729573181046,108613.532098077,0.0,1.0
1981-08-27,18.5,18.75,18.5,18.75,57400,5.26315633933907,5.33428007365447,5.26315633933907,5.33428007365447,201761.059625553,0.0,1.0
1981-08-28,18.62,18.88,18.62,18.62,44600,5.29729573181046,5.37126441549847,5.29729573181046,5.29729573181046,156769.046329263,0.0,1.0
1981-08-31,18.75,18.88,18.62,18.62,21100,5.33428007365447,5.37126441549847,5.29729573181046,5.29729573181046,74166.5219181041,0.0,1.0
1981-09-01,18.5,18.75,18.5,18.75,31800,5.26315633933907,5.33428007365447,5.26315633933907,5.33428007365447,111777.033032972,0.0,1.0
1981-09-02,18.62,18.75,18.38,18.5,44200,5.29729573181046,5.33428007365447,5.22901694686768,5.26315633933907,155363.045913754,0.0,1.0
1981-09-03,18.5,18.75,18.5,18.62,81600,5.26315633933907,5.33428007365447,5.26315633933907,5.29729573181046,286824.084763853,0.0,1.0
1981-09-04,18.62,18.62,18.38,18.5,39100,5.29729573181046,5.29729573181046,5.22901694686768,5.26315633933907,137436.540616013,0.0,1.0
1981-09-08,18.12,18.62,18.12,18.62,94200,5.15504826317968,5.29729573181046,5.15504826317968,5.29729573181046,331113.097852389,0.0,1.0
1981-09-09,17.88,18.0,17.75,18.0,70700,5.0867694782369,5.12090887070829,5.04978513639289,5.12090887070829,248510.57344123,0.0,1.0
1981-09-10,18.0,18.12,17.88,17.88,119200,5.12090887070829,5.15504826317968,5.0867694782369,5.0867694782369,418988.123821706,0.0,1.0
1981-09-11,18.38,18.5,17.88,18.0,59500,5.22901694686768,5.26315633933907,5.0867694782369,5.12090887070829,209142.561806976,0.0,1.0
1981-09-14,18.25,18.38,17.88,18.38,27400,5.19203260502368,5.22901694686768,5.0867694782369,5.22901694686768,96311.0284623722,0.0,1.0
1981-09-15,17.88,18.12,17.88,18.12,76000,5.0867694782369,5.15504826317968,5.0867694782369,5.15504826317968,267140.078946726,0.0,1.0
1981-09-16,17.88,18.0,17.75,17.88,53400,5.0867694782369,5.12090887070829,5.04978513639289,5.0867694782369,187701.055470462,0.0,1.0
1981-09-17,17.75,18.0,17.75,17.88,95600,5.04978513639289,5.12090887070829,5.04978513639289,5.0867694782369,336034.099306671,0.0,1.0
1981-09-18,17.75,17.88,17.75,17.75,63800,5.04978513639289,5.0867694782369,5.04978513639289,5.04978513639289,224257.066273699,0.0,1.0
1981-09-21,17.75,17.88,17.75,17.75,16900,5.04978513639289,5.0867694782369,5.04978513639289,5.04978513639289,59403.5175552588,0.0,1.0
1981-09-22,17.75,17.88,17.62,17.75,53600,5.04978513639289,5.0867694782369,5.01280079454889,5.04978513639289,188404.055678217,0.0,1.0
1981-09-23,17.75,17.75,17.5,17.75,33500,5.04978513639289,5.04978513639289,4.9786614020775,5.04978513639289,117752.534798886,0.0,1.0
1981-09-24,17.62,17.88,17.62,17.75,31300,5.01280079454889,5.0867694782369,5.01280079454889,5.04978513639289,110019.532513586,0.0,1.0
1981-09-25,17.75,17.75,17.5,17.62,139800,5.04978513639289,5.04978513639289,4.9786614020775,5.01280079454889,491397.145220425,0.0,1.0
1981-09-28,17.75,17.88,17.5,17.75,98500,5.04978513639289,5.0867694782369,4.9786614020775,5.04978513639289,346227.602319112,0.0,1.0
1981-09-29,17.62,18.0,17.62,17.75,97000,5.01280079454889,5.12090887070829,5.01280079454889,5.04978513639289,340955.100760953,0.0,1.0
1981-09-30,17.38,17.62,17.38,17.62,35400,4.94452200960611,5.01280079454889,4.94452200960611,5.01280079454889,124431.036772554,0.0,1.0
1981-10-01,17.62,17.62,17.38,17.38,132000,5.01280079454889,5.01280079454889,4.94452200960611,4.94452200960611,463980.137117997,0.0,1.0
1981-10-02,17.88,17.88,17.5,17.62,77000,5.0867694782369,5.0867694782369,4.9786614020775,5.01280079454889,270655.079985498,0.0,1.0
1981-10-05,17.75,18.12,17.75,17.88,65400,5.04978513639289,5.15504826317968,5.04978513639289,5.0867694782369,229881.067935735,0.0,1.0
1981-10-06,17.62,17.88,17.62,17.75,53300,5.01280079454889,5.0867694782369,5.01280079454889,5.04978513639289,187349.555366585,0.0,1.0
1981-10-07,17.62,17.75,17.5,17.62,46400,5.01280079454889,5.04978513639289,4.9786614020775,5.01280079454889,163096.048199054,0.0,1.0
1981-10-08,17.75,17.75,17.38,17.62,97000,5.04978513639289,5.04978513639289,4.94452200960611,5.01280079454889,340955.100760953,0.0,1.0
1981-10-09,17.5,17.75,17.5,17.75,46000,4.9786614020775,5.04978513639289,4.9786614020775,5.04978513639289,161690.047783545,0.0,1.0
1981-10-12,17.62,17.75,17.5,17.5,19600,5.01280079454889,5.04978513639289,4.9786614020775,4.9786614020775,68894.0203599451,0.0,1.0
1981-10-13,17.25,17.62,17.25,17.62,130500,4.90753766776211,5.01280079454889,4.90753766776211,5.01280079454889,458707.635559838,0.0,1.0
1981-10-14,16.75,17.12,16.75,17.12,270900,4.76529019913132,4.8705533259181,4.76529019913132,4.8705533259181,952213.781403527,0.0,1.0
1981-10-15,17.38,17.38,16.62,16.75,103800,4.94452200960611,4.94452200960611,4.72830585728732,4.76529019913132,364857.107824607,0.0,1.0
1981-10-16,17.0,17.38,17.0,17.38,34300,4.83641393344672,4.94452200960611,4.83641393344672,4.94452200960611,120564.535629904,0.0,1.0
1981-10-19,16.5,17.0,16.5,17.0,34500,4.69416646481593,4.83641393344672,4.69416646481593,4.83641393344672,121267.535837658,0.0,1.0
1981-10-20,16.5,16.88,16.5,16.5,160000,4.69416646481593,4.80227454097533,4.69416646481593,4.69416646481593,562400.166203633,0.0,1.0
1981-10-21,16.5,16.62,16.5,16.5,58700,4.69416646481593,4.72830585728732,4.69416646481593,4.69416646481593,206330.560975958,0.0,1.0
1981-10-22,16.38,16.38,15.88,16.38,211800,4.66002707234454,4.66002707234454,4.51777960371376,4.66002707234454,744477.22001206,0.0,1.0
1981-10-23,16.5,16.62,16.25,16.38,64500,4.69416646481593,4.72830585728732,4.62304273050054,4.66002707234454,226717.56700084,0.0,1.0
1981-10-26,16.0,16.38,16.0,16.38,98100,4.55191899618514,4.66002707234454,4.55191899618514,4.66002707234454,344821.601903603,0.0,1.0
1981-10-27,17.0,17.12,16.0,16.0,322600,4.83641393344672,4.8705533259181,4.55191899618514,4.55191899618514,1133939.33510807,0.0,1.0
1981-10-28,17.12,17.25,17.0,17.0,35600,4.8705533259181,4.90753766776211,4.83641393344672,4.83641393344672,125134.036980309,0.0,1.0
1981-10-29,16.88,17.25,16.88,17.12,40100,4.80227454097533,4.90753766776211,4.80227454097533,4.8705533259181,140951.541654785,0.0,1.0
1981-10-30,17.88,17.88,16.75,16.88,92900,5.0867694782369,5.0867694782369,4.76529019913132,4.80227454097533,326543.596501984,0.0,1.0
1981-11-02,18.25,18.25,18.0,18.0,89200,5.19203260502368,5.19203260502368,5.12090887070829,5.12090887070829,313538.092658525,0.0,1.0
1981-11-03,18.12,18.12,18.0,18.12,75500,5.15504826317968,5.15504826317968,5.12090887070829,5.15504826317968,265382.578427339,0.0,1.0
1981-11-04,18.12,18.25,18.0,18.12,149000,5.15504826317968,5.19203260502368,5.12090887070829,5.15504826317968,523735.154777133,0.0,1.0
1981-11-05,18.5,18.75,18.12,18.12,192500,5.26315633933907,5.33428007365447,5.15504826317968,5.15504826317968,676637.699963746,0.0,1.0
1981-11-06,18.25,18.5,18.25,18.5,82000,5.19203260502368,5.26315633933907,5.19203260502368,5.26315633933907,288230.085179362,0.0,1.0
1981-11-09,17.62,17.88,17.12,17.88,191000,5.01280079454889,5.0867694782369,4.8705533259181,5.0867694782369,671365.198405587,0.0,1.0
1981-11-10,17.62,17.75,17.5,17.62,109300,5.01280079454889,5.04978513639289,4.9786614020775,5.01280079454889,384189.613537857,0.0,1.0
1981-11-11,17.88,17.88,17.62,17.62,89600,5.0867694782369,5.0867694782369,5.01280079454889,5.01280079454889,314944.093074034,0.0,1.0
1981-11-12,17.88,18.12,17.75,17.88,170300,5.0867694782369,5.15504826317968,5.04978513639289,5.0867694782369,598604.676902992,0.0,1.0
1981-11-13,17.75,18.0,17.75,17.88,66500,5.04978513639289,5.12090887070829,5.04978513639289,5.0867694782369,233747.569078385,0.0,1.0
1981-11-16,17.5,18.5,17.5,17.75,54400,4.9786614020775,5.26315633933907,4.9786614020775,5.04978513639289,191216.056509235,0.0,1.0
1981-11-17,17.62,17.62,17.5,17.5,99000,5.01280079454889,5.01280079454889,4.9786614020775,4.9786614020775,347985.102838498,0.0,1.0
1981-11-18,18.0,18.12,17.5,17.62,1303300,5.12090887070829,5.15504826317968,4.9786614020775,5.01280079454889,4581100.85383247,0.0,1.0
1981-11-19,18.62,18.75,18.25,18.25,178700,5.29729573181046,5.33428007365447,5.19203260502368,5.19203260502368,628130.685628683,0.0,1.0
1981-11-20,18.25,18.62,18.25,18.62,76700,5.19203260502368,5.29729573181046,5.19203260502368,5.29729573181046,269600.579673867,0.0,1.0
1981-11-23,18.5,18.75,18.38,18.38,180100,5.26315633933907,5.33428007365447,5.22901694686768,5.22901694686768,633051.687082965,0.0,1.0
1981-11-24,19.12,19.12,18.5,18.5,358300,5.43954320044125,5.43954320044125,5.26315633933907,5.26315633933907,1259424.87219226,0.0,1.0
1981-11-25,18.75,19.12,18.62,19.12,53700,5.33428007365447,5.43954320044125,5.29729573181046,5.43954320044125,188755.555782094,0.0,1.0
1981-11-27,19.0,19.0,18.5,18.75,130800,5.40540380796986,5.40540380796986,5.26315633933907,5.33428007365447,459762.13587147,0.0,1.0
1981-11-30,18.75,19.0,18.62,19.0,39400,5.33428007365447,5.40540380796986,5.29729573181046,5.40540380796986,138491.040927645,0.0,1.0
1981-12-01,19.12,19.12,18.75,18.75,50200,5.43954320044125,5.43954320044125,5.33428007365447,5.33428007365447,176453.05214639,0.0,1.0
1981-12-02,18.75,19.12,18.75,19.12,60400,5.33428007365447,5.43954320044125,5.33428007365447,5.43954320044125,212306.062741871,0.0,1.0
1981-12-03,18.62,18.75,18.5,18.75,35800,5.29729573181046,5.33428007365447,5.26315633933907,5.33428007365447,125837.037188063,0.0,1.0
1981-12-04,18.62,18.88,18.62,18.62,166600,5.29729573181046,5.37126441549847,5.29729573181046,5.29729573181046,585599.173059533,0.0,1.0
1981-12-07,18.38,18.75,18.38,18.62,29700,5.22901694686768,5.33428007365447,5.22901694686768,5.29729573181046,104395.530851549,0.0,1.0
1981-12-08,18.38,18.5,18.25,18.38,124000,5.22901694686768,5.26315633933907,5.19203260502368,5.22901694686768,435860.128807816,0.0,1.0
1981-12-09,18.5,18.5,18.25,18.38,71300,5.26315633933907,5.26315633933907,5.19203260502368,5.22901694686768,250619.574064494,0.0,1.0
1981-12-10,18.75,18.75,18.5,18.5,107300,5.33428007365447,5.33428007365447,5.26315633933907,5.26315633933907,377159.611460311,0.0,1.0
1981-12-11,18.5,18.62,18.5,18.62,43400,5.26315633933907,5.29729573181046,5.26315633933907,5.29729573181046,152551.045082736,0.0,1.0
1981-12-14,18.5,18.62,18.38,18.5,226600,5.26315633933907,5.29729573181046,5.22901694686768,5.26315633933907,796499.235385896,0.0,1.0
1981-12-15,18.75,18.88,18.62,18.62,29500,5.33428007365447,5.37126441549847,5.29729573181046,5.29729573181046,103692.530643795,0.0,1.0
1981-12-16,19.0,19.0,18.88,18.88,81200,5.40540380796986,5.40540380796986,5.37126441549847,5.37126441549847,285418.084348344,0.0,1.0
1981-12-17,18.88,19.0,18.88,19.0,148100,5.37126441549847,5.40540380796986,5.37126441549847,5.40540380796986,520571.653842238,0.0,1.0
1981-12-18,19.12,19.12,18.75,18.88,38800,5.43954320044125,5.43954320044125,5.33428007365447,5.37126441549847,136382.040304381,0.0,1.0
1981-12-21,18.75,19.0,18.75,19.0,45300,5.33428007365447,5.40540380796986,5.33428007365447,5.40540380796986,159229.547056404,0.0,1.0
1981-12-22,18.75,19.0,18.62,18.75,108700,5.33428007365447,5.40540380796986,5.29729573181046,5.33428007365447,382080.612914593,0.0,1.0
1981-12-23,18.62,18.88,18.62,18.75,36000,5.29729573181046,5.37126441549847,5.29729573181046,5.33428007365447,126540.037395817,0.0,1.0
1981-12-24,18.88,18.88,18.62,18.62,12500,5.37126441549847,5.37126441549847,5.29729573181046,5.29729573181046,43937.5129846588,0.0,1.0
1981-12-28,18.75,18.88,18.75,18.88,21500,5.33428007365447,5.37126441549847,5.33428007365447,5.37126441549847,75572.5223336131,0.0,1.0
1981-12-29,18.62,19.0,18.62,18.75,69200,5.29729573181046,5.40540380796986,5.29729573181046,5.33428007365447,243238.071883071,0.0,1.0
1981-12-30,18.88,19.0,18.62,18.62,79400,5.37126441549847,5.40540380796986,5.29729573181046,5.29729573181046,279091.082478553,0.0,1.0
1981-12-31,19.0,19.0,18.75,18.88,86400,5.40540380796986,5.40540380796986,5.33428007365447,5.37126441549847,303696.089749962,0.0,1.0
1982-01-04,18.88,18.88,18.75,18.88,104000,5.37126441549847,5.37126441549847,5.33428007365447,5.37126441549847,365560.108032361,0.0,1.0
1982-01-05,18.75,19.0,18.75,18.88,60800,5.33428007365447,5.40540380796986,5.33428007365447,5.37126441549847,213712.06315738,0.0,1.0
1982-01-06,18.88,18.88,18.75,18.88,31500,5.37126441549847,5.37126441549847,5.33428007365447,5.37126441549847,110722.53272134,0.0,1.0
1982-01-07,18.88,18.88,18.62,18.75,47400,5.37126441549847,5.37126441549847,5.29729573181046,5.33428007365447,166611.049237826,0.0,1.0
1982-01-08,19.12,19.25,18.75,19.0,182300,5.43954320044125,5.47652754228525,5.33428007365447,5.40540380796986,640784.689368264,0.0,1.0
1982-01-11,18.88,19.12,18.88,19.0,44000,5.37126441549847,5.43954320044125,5.37126441549847,5.40540380796986,154660.045705999,0.0,1.0
1982-01-12,18.88,18.88,18.62,18.75,34800,5.37126441549847,5.37126441549847,5.29729573181046,5.33428007365447,122322.03614929,0.0,1.0
1982-01-13,18.75,19.0,18.62,18.88,53800,5.33428007365447,5.40540380796986,5.29729573181046,5.37126441549847,189107.055885971,0.0,1.0
1982-01-14,18.0,18.62,17.88,18.25,73200,5.12090887070829,5.29729573181046,5.0867694782369,5.19203260502368,257298.076038162,0.0,1.0
1982-01-15,18.12,18.25,17.88,18.12,41200,5.15504826317968,5.19203260502368,5.0867694782369,5.15504826317968,144818.042797435,0.0,1.0
1982-01-18,18.38,18.5,18.0,18.25,46900,5.22901694686768,5.26315633933907,5.12090887070829,5.19203260502368,164853.54871844,0.0,1.0
1982-01-19,18.88,19.0,18.62,18.88,57500,5.37126441549847,5.40540380796986,5.29729573181046,5.37126441549847,202112.559729431,0.0,1.0
1982-01-20,19.0,19.0,18.88,19.0,59600,5.40540380796986,5.40540380796986,5.37126441549847,5.40540380796986,209494.061910853,0.0,1.0
1982-01-21,19.0,19.25,18.88,19.12,219700,5.40540380796986,5.47652754228525,5.37126441549847,5.43954320044125,772245.728218364,0.0,1.0
1982-01-22,18.75,19.0,18.75,18.88,51200,5.33428007365447,5.40540380796986,5.33428007365447,5.37126441549847,179968.053185162,0.0,1.0
1982-01-25,18.75,18.75,18.38,18.62,113500,5.33428007365447,5.33428007365447,5.22901694686768,5.29729573181046,398952.617900702,0.0,1.0
1982-01-26,18.75,19.0,18.62,18.88,54500,5.33428007365447,5.40540380796986,5.29729573181046,5.37126441549847,191567.556613112,0.0,1.0
1982-01-27,18.75,18.88,18.75,18.88,88500,5.33428007365447,5.37126441549847,5.33428007365447,5.37126441549847,311077.591931384,0.0,1.0
1982-01-28,19.75,19.88,19.0,19.5,73300,5.61877501091604,5.65575935276004,5.40540380796986,5.54765127660064,257649.576142039,0.0,1.0
1982-01-29,19.5,19.62,19.25,19.5,68700,5.54765127660064,5.58179066907203,5.47652754228525,5.54765127660064,241480.571363685,0.0,1.0
1982-02-01,19.5,19.75,19.12,19.5,121700,5.54765127660064,5.61877501091604,5.43954320044125,5.54765127660064,427775.626418639,0.0,1.0
1982-02-02,20.12,20.12,19.62,19.88,108900,5.72403813770282,5.72403813770282,5.58179066907203,5.65575935276004,382783.613122348,0.0,1.0
1982-02-03,20.0,20.12,19.88,20.0,159600,5.68989874523143,5.72403813770282,5.65575935276004,5.68989874523143,560994.165788124,0.0,1.0
1982-02-04,19.75,20.0,19.38,19.75,48500,5.61877501091604,5.68989874523143,5.51351188412926,5.61877501091604,170477.550380476,0.0,1.0
1982-02-05,19.38,19.75,19.25,19.5,58900,5.51351188412926,5.61877501091604,5.47652754228525,5.54765127660064,207033.561183712,0.0,1.0
1982-02-08,19.0,19.25,19.0,19.12,110800,5.40540380796986,5.47652754228525,5.40540380796986,5.43954320044125,389462.115096016,0.0,1.0
1982-02-09,18.88,19.12,18.75,19.0,136000,5.37126441549847,5.43954320044125,5.33428007365447,5.40540380796986,478040.141273088,0.0,1.0
1982-02-10,19.5,19.5,18.88,19.25,133600,5.54765127660064,5.54765127660064,5.37126441549847,5.47652754228525,469604.138780034,0.0,1.0
1982-02-11,19.38,19.5,19.25,19.38,40900,5.51351188412926,5.54765127660064,5.47652754228525,5.51351188412926,143763.542485804,0.0,1.0
1982-02-12,19.5,19.62,19.38,19.5,67100,5.54765127660064,5.58179066907203,5.51351188412926,5.54765127660064,235856.569701649,0.0,1.0
1982-02-16,19.0,19.25,19.0,19.12,78200,5.40540380796986,5.47652754228525,5.40540380796986,5.43954320044125,274873.081232026,0.0,1.0
1982-02-17,19.0,19.12,18.88,19.0,92900,5.40540380796986,5.43954320044125,5.37126441549847,5.40540380796986,326543.596501984,0.0,1.0
1982-02-18,19.25,19.25,18.88,19.12,165200,5.47652754228525,5.47652754228525,5.37126441549847,5.43954320044125,580678.171605251,0.0,1.0
1982-02-19,19.12,19.12,19.0,19.12,38800,5.43954320044125,5.43954320044125,5.40540380796986,5.43954320044125,136382.040304381,0.0,1.0
1982-02-22,19.0,19.38,19.0,19.25,95900,5.40540380796986,5.51351188412926,5.40540380796986,5.47652754228525,337088.599618303,0.0,1.0
1982-02-23,19.38,19.5,18.88,19.25,216900,5.51351188412926,5.54765127660064,5.37126441549847,5.47652754228525,762403.7253098,0.0,1.0
1982-02-24,19.5,19.5,19.0,19.25,164600,5.54765127660064,5.54765127660064,5.40540380796986,5.47652754228525,578569.170981988,0.0,1.0
1982-02-25,19.25,19.62,19.0,19.38,151800,5.47652754228525,5.58179066907203,5.40540380796986,5.51351188412926,533577.157685697,0.0,1.0
1982-02-26,19.25,19.38,19.0,19.25,113700,5.47652754228525,5.51351188412926,5.40540380796986,5.47652754228525,399655.618108457,0.0,1.0
1982-03-01,19.12,19.25,19.0,19.12,157800,5.43954320044125,5.47652754228525,5.40540380796986,5.43954320044125,554667.163918333,0.0,1.0
1982-03-02,19.75,20.12,19.0,19.62,144700,5.61877501091604,5.72403813770282,5.40540380796986,5.58179066907203,508620.65031041,0.0,1.0
1982-03-03,20.0,20.12,19.62,19.88,184200,5.68989874523143,5.72403813770282,5.58179066907203,5.65575935276004,647463.191341933,0.0,1.0
1982-03-04,21.0,21.25,20.0,20.62,310200,5.974393682493,6.04551741680839,5.68989874523143,5.86628560633361,1090353.32222729,0.0,1.0
1982-03-05,21.5,21.5,21.25,21.38,584300,6.11664115112379,6.11664115112379,6.04551741680839,6.0825017586524,2053815.10695489,0.0,1.0
1982-03-08,20.38,21.38,20.38,20.88,287600,5.79800682139083,6.0825017586524,5.79800682139083,5.94025429002161,1010914.29875103,0.0,1.0
1982-03-09,20.62,20.88,20.25,20.62,346400,5.86628560633361,5.94025429002161,5.76102247954682,5.86628560633361,1217596.35983086,0.0,1.0
1982-03-10,20.75,21.0,20.62,20.88,385100,5.90326994817761,5.974393682493,5.86628560633361,5.94025429002161,1353626.90003137,0.0,1.0
1982-03-11,20.75,21.0,20.62,20.88,300000,5.90326994817761,5.974393682493,5.86628560633361,5.94025429002161,1054500.31163181,0.0,1.0
1982-03-12,20.12,20.75,20.12,20.5,263400,5.72403813770282,5.90326994817761,5.72403813770282,5.83214621386222,925851.273612731,0.0,1.0
1982-03-15,20.75,20.88,20.0,20.5,163500,5.90326994817761,5.94025429002161,5.68989874523143,5.83214621386222,574702.669839337,0.0,1.0
1982-03-16,20.88,21.12,20.75,21.0,198600,5.94025429002161,6.00853307496439,5.90326994817761,5.974393682493,698079.20630026,0.0,1.0
1982-03-17,20.88,21.12,20.75,21.0,241900,5.94025429002161,6.00853307496439,5.90326994817761,5.974393682493,850278.751279118,0.0,1.0
1982-03-18,21.0,21.12,20.75,21.0,226700,5.974393682493,6.00853307496439,5.90326994817761,5.974393682493,796850.735489773,0.0,1.0
1982-03-19,21.5,21.5,21.0,21.25,127700,6.11664115112379,6.11664115112379,5.974393682493,6.04551741680839,448865.632651274,0.0,1.0
1982-03-22,21.62,21.75,21.38,21.62,272700,6.15078054359518,6.18776488543918,6.0825017586524,6.15078054359518,958540.783273317,0.0,1.0
1982-03-23,21.62,21.62,21.38,21.5,182400,6.15078054359518,6.15078054359518,6.0825017586524,6.11664115112379,641136.189472141,0.0,1.0
1982-03-24,21.62,21.88,21.62,21.75,236500,6.15078054359518,6.22474922728318,6.15078054359518,6.18776488543918,831297.745669745,0.0,1.0
1982-03-25,21.75,21.75,21.5,21.62,236300,6.18776488543918,6.18776488543918,6.11664115112379,6.15078054359518,830594.745461991,0.0,1.0
1982-03-26,21.38,21.62,21.25,21.5,159000,6.0825017586524,6.15078054359518,6.04551741680839,6.11664115112379,558885.16516486,0.0,1.0
1982-03-29,21.12,21.38,21.0,21.25,245800,6.00853307496439,6.0825017586524,5.974393682493,6.04551741680839,863987.255330332,0.0,1.0
1982-03-30,20.75,21.25,20.75,21.0,141400,5.90326994817761,6.04551741680839,5.90326994817761,5.974393682493,497021.146882461,0.0,1.0
1982-03-31,21.25,21.25,20.75,21.0,80300,6.04551741680839,6.04551741680839,5.90326994817761,5.974393682493,282254.583413449,0.0,1.0
1982-04-01,21.38,21.62,21.0,21.38,94400,6.0825017586524,6.15078054359518,5.974393682493,6.0825017586524,331816.098060143,0.0,1.0
1982-04-02,22.0,22.12,21.75,22.0,365200,6.25888861975457,6.29302801222596,6.18776488543918,6.25888861975457,1283678.37935979,0.0,1.0
1982-04-05,21.5,22.0,21.12,21.62,183400,6.11664115112379,6.25888861975457,6.00853307496439,6.15078054359518,644651.190510914,0.0,1.0
1982-04-06,20.88,21.0,20.38,20.75,326300,5.94025429002161,5.974393682493,5.79800682139083,5.90326994817761,1146944.83895153,0.0,1.0
1982-04-07,21.0,21.12,20.88,21.0,1548600,5.974393682493,6.00853307496439,5.94025429002161,5.974393682493,5443330.60864342,0.0,1.0
1982-04-08,21.12,21.25,21.0,21.12,156400,6.00853307496439,6.04551741680839,5.974393682493,6.00853307496439,549746.162464052,0.0,1.0
1982-04-12,21.12,21.38,21.0,21.25,152900,6.00853307496439,6.0825017586524,5.974393682493,6.04551741680839,537443.658828347,0.0,1.0
1982-04-13,21.25,21.25,21.0,21.12,158500,6.04551741680839,6.04551741680839,5.974393682493,6.00853307496439,557127.664645475,0.0,1.0
1982-04-14,21.25,21.38,21.12,21.25,63900,6.04551741680839,6.0825017586524,6.00853307496439,6.04551741680839,224608.566377576,0.0,1.0
1982-04-15,21.38,21.5,21.25,21.38,110800,6.0825017586524,6.11664115112379,6.04551741680839,6.0825017586524,389462.115096016,0.0,1.0
1982-04-16,21.25,21.5,21.25,21.38,62700,6.04551741680839,6.11664115112379,6.04551741680839,6.0825017586524,220390.565131049,0.0,1.0
1982-04-19,21.5,21.75,21.12,21.5,149800,6.11664115112379,6.18776488543918,6.00853307496439,6.11664115112379,526547.155608151,0.0,1.0
1982-04-20,22.38,22.5,21.62,22.12,355700,6.36699669591397,6.40113608838536,6.15078054359518,6.29302801222596,1250285.86949145,0.0,1.0
1982-04-21,22.5,22.75,22.38,22.62,264400,6.40113608838536,6.47225982270075,6.36699669591397,6.43527548085675,929366.274651504,0.0,1.0
1982-04-22,22.88,23.0,22.5,22.75,216800,6.50924416454476,6.54338355701614,6.40113608838536,6.47225982270075,762052.225205922,0.0,1.0
1982-04-23,23.0,23.0,22.5,22.75,299800,6.54338355701614,6.54338355701614,6.40113608838536,6.47225982270075,1053797.31142406,0.0,1.0
1982-04-26,23.12,23.62,22.88,23.25,314600,6.57752294948753,6.71977041811832,6.50924416454476,6.61450729133154,1105819.32679789,0.0,1.0
1982-04-27,22.75,23.12,22.75,23.0,151900,6.47225982270075,6.57752294948753,6.47225982270075,6.54338355701614,533928.657789574,0.0,1.0
1982-04-28,22.38,22.88,22.38,22.62,132900,6.36699669591397,6.50924416454476,6.36699669591397,6.43527548085675,467143.638052893,0.0,1.0
1982-04-29,22.38,22.75,22.12,22.5,128800,6.36699669591397,6.47225982270075,6.29302801222596,6.40113608838536,452732.133793925,0.0,1.0
1982-04-30,23.12,23.12,22.38,22.75,186300,6.57752294948753,6.57752294948753,6.36699669591397,6.47225982270075,654844.693523356,0.0,1.0
1982-05-03,23.38,23.5,22.88,23.25,506200,6.65149163317554,6.68563102564693,6.50924416454476,6.61450729133154,1779293.52582674,0.0,1.0
1982-05-04,23.75,24.0,23.25,23.62,473100,6.75675475996232,6.82787849427772,6.61450729133154,6.71977041811832,1662946.99144337,0.0,1.0
1982-05-05,23.5,24.12,23.5,23.88,496000,6.68563102564693,6.86201788674911,6.68563102564693,6.79373910180633,1743440.51523126,0.0,1.0
1982-05-06,23.88,24.0,23.62,23.88,561000,6.79373910180633,6.82787849427772,6.71977041811832,6.79373910180633,1971915.58275149,0.0,1.0
1982-05-07,23.75,23.88,23.5,23.75,140400,6.75675475996232,6.79373910180633,6.68563102564693,6.75675475996232,493506.145843688,0.0,1.0
1982-05-10,23.0,23.75,23.0,23.38,174700,6.54338355701614,6.75675475996232,6.54338355701614,6.65149163317554,614070.681473592,0.0,1.0
1982-05-11,23.0,23.12,22.62,22.88,139800,6.54338355701614,6.57752294948753,6.43527548085675,6.50924416454476,491397.145220425,0.0,1.0
1982-05-12,23.0,23.5,23.0,23.25,265400,6.54338355701614,6.68563102564693,6.54338355701614,6.61450729133154,932881.275690277,0.0,1.0
1982-05-13,23.25,23.38,23.12,23.25,171600,6.61450729133154,6.65149163317554,6.57752294948753,6.61450729133154,603174.178253396,0.0,1.0
1982-05-14,23.62,23.75,23.0,23.38,118300,6.71977041811832,6.75675475996232,6.54338355701614,6.65149163317554,415824.622886811,0.0,1.0
1982-05-17,23.38,23.62,23.38,23.5,75100,6.65149163317554,6.71977041811832,6.65149163317554,6.68563102564693,263976.57801183,0.0,1.0
1982-05-18,23.75,23.88,23.38,23.62,338200,6.75675475996232,6.79373910180633,6.65149163317554,6.71977041811832,1188773.35131293,0.0,1.0
1982-05-19,23.38,23.88,23.38,23.62,100300,6.65149163317554,6.79373910180633,6.65149163317554,6.71977041811832,352554.604188903,0.0,1.0
1982-05-20,22.88,23.25,22.75,23.0,211400,6.50924416454476,6.61450729133154,6.47225982270075,6.54338355701614,743071.21959655,0.0,1.0
1982-05-21,23.0,23.12,22.75,23.0,170100,6.54338355701614,6.57752294948753,6.47225982270075,6.54338355701614,597901.676695238,0.0,1.0
1982-05-24,22.88,23.25,22.75,23.0,211400,6.50924416454476,6.61450729133154,6.47225982270075,6.54338355701614,743071.21959655,0.0,1.0
1982-05-25,22.5,23.0,22.5,22.75,132300,6.40113608838536,6.54338355701614,6.40113608838536,6.47225982270075,465034.637429629,0.0,1.0
1982-05-26,22.38,22.5,22.25,22.38,104500,6.36699669591397,6.40113608838536,6.33001235406997,6.36699669591397,367317.608551748,0.0,1.0
1982-05-27,22.12,22.5,22.0,22.25,90400,6.29302801222596,6.40113608838536,6.25888861975457,6.33001235406997,317756.093905053,0.0,1.0
1982-05-28,22.38,22.38,22.0,22.25,73200,6.36699669591397,6.36699669591397,6.25888861975457,6.33001235406997,257298.076038162,0.0,1.0
1982-06-01,22.5,22.5,22.25,22.38,60500,6.40113608838536,6.40113608838536,6.33001235406997,6.36699669591397,212657.562845749,0.0,1.0
1982-06-02,22.75,22.75,22.38,22.62,162600,6.47225982270075,6.47225982270075,6.36699669591397,6.43527548085675,571539.168904442,0.0,1.0
1982-06-03,22.75,23.0,22.75,22.88,83100,6.47225982270075,6.54338355701614,6.47225982270075,6.50924416454476,292096.586322012,0.0,1.0
1982-06-04,22.88,22.88,22.62,22.75,93900,6.50924416454476,6.50924416454476,6.43527548085675,6.47225982270075,330058.597540757,0.0,1.0
1982-06-07,23.0,23.0,22.5,22.75,81100,6.54338355701614,6.54338355701614,6.40113608838536,6.47225982270075,285066.584244467,0.0,1.0
1982-06-08,22.75,23.0,22.75,22.88,100600,6.47225982270075,6.54338355701614,6.47225982270075,6.50924416454476,353609.104500534,0.0,1.0
1982-06-09,22.5,22.75,22.38,22.62,367700,6.40113608838536,6.47225982270075,6.36699669591397,6.43527548085675,1292465.88195672,0.0,1.0
1982-06-10,23.0,23.12,22.5,22.88,133100,6.54338355701614,6.57752294948753,6.40113608838536,6.50924416454476,467846.638260648,0.0,1.0
1982-06-11,24.0,24.25,23.12,23.75,356600,6.82787849427772,6.89900222859311,6.57752294948753,6.75675475996232,1253449.37042635,0.0,1.0
1982-06-14,23.25,23.88,23.25,23.62,196900,6.61450729133154,6.79373910180633,6.61450729133154,6.71977041811832,692103.704534346,0.0,1.0
1982-06-15,23.75,23.88,23.12,23.5,160000,6.75675475996232,6.79373910180633,6.57752294948753,6.68563102564693,562400.166203633,0.0,1.0
1982-06-16,24.0,24.12,23.75,24.0,107800,6.82787849427772,6.86201788674911,6.75675475996232,6.82787849427772,378917.111979698,0.0,1.0
1982-06-17,24.0,24.0,23.75,23.88,110900,6.82787849427772,6.82787849427772,6.75675475996232,6.79373910180633,389813.615199893,0.0,1.0
1982-06-18,23.5,23.88,23.0,23.5,95700,6.68563102564693,6.79373910180633,6.54338355701614,6.68563102564693,336385.599410548,0.0,1.0
1982-06-21,23.75,24.12,23.38,23.75,186300,6.75675475996232,6.86201788674911,6.65149163317554,6.75675475996232,654844.693523356,0.0,1.0
1982-06-22,23.62,23.88,23.5,23.75,259500,6.71977041811832,6.79373910180633,6.68563102564693,6.75675475996232,912142.769561517,0.0,1.0
1982-06-23,24.0,24.0,23.62,23.88,136400,6.82787849427772,6.82787849427772,6.71977041811832,6.79373910180633,479446.141688597,0.0,1.0
1982-06-24,23.88,24.12,23.62,23.88,256300,6.79373910180633,6.86201788674911,6.71977041811832,6.79373910180633,900894.766237444,0.0,1.0
1982-06-25,23.75,24.12,23.38,23.75,81600,6.75675475996232,6.86201788674911,6.65149163317554,6.75675475996232,286824.084763853,0.0,1.0
1982-06-28,25.0,25.0,23.75,24.38,374300,7.11237343153929,7.11237343153929,6.75675475996232,6.93598657043711,1315664.88881262,0.0,1.0
1982-06-29,24.75,25.0,24.25,24.62,162700,7.0412496972239,7.11237343153929,6.89900222859311,7.00426535537989,571890.669008319,0.0,1.0
1982-06-30,24.5,25.0,24.5,24.75,386400,6.9701259629085,7.11237343153929,6.9701259629085,7.0412496972239,1358196.40138177,0.0,1.0
1982-07-01,24.5,24.62,24.38,24.5,242000,6.9701259629085,7.00426535537989,6.93598657043711,6.9701259629085,850630.251382995,0.0,1.0
1982-07-02,24.38,24.5,24.0,24.25,74600,6.93598657043711,6.9701259629085,6.82787849427772,6.89900222859311,262219.077492444,0.0,1.0
1982-07-06,24.12,24.25,23.88,24.12,104100,6.86201788674911,6.89900222859311,6.79373910180633,6.86201788674911,365911.608136239,0.0,1.0
1982-07-07,24.25,24.5,23.88,24.25,103900,6.89900222859311,6.9701259629085,6.79373910180633,6.89900222859311,365208.607928484,0.0,1.0
1982-07-08,24.25,24.38,24.12,24.25,124100,6.89900222859311,6.93598657043711,6.86201788674911,6.89900222859311,436211.628911693,0.0,1.0
1982-07-09,24.75,24.88,24.38,24.62,273400,7.0412496972239,7.0782340390679,6.93598657043711,7.00426535537989,961001.284000457,0.0,1.0
1982-07-12,25.62,25.75,24.25,25.0,565900,7.28876029264146,7.32574463448547,6.89900222859311,7.11237343153929,1989139.08784148,0.0,1.0
1982-07-13,25.75,25.75,25.12,25.5,365400,7.32574463448547,7.32574463448547,7.14651282401068,7.25462090017007,1284381.37956755,0.0,1.0
1982-07-14,25.5,25.75,25.25,25.5,226800,7.25462090017007,7.32574463448547,7.18349716585468,7.25462090017007,797202.23559365,0.0,1.0
1982-07-15,25.5,25.75,25.38,25.62,186100,7.25462090017007,7.32574463448547,7.22048150769868,7.28876029264146,654141.693315601,0.0,1.0
1982-07-16,25.62,26.0,24.75,25.38,293100,7.28876029264146,7.39686836880086,7.0412496972239,7.22048150769868,1030246.80446428,0.0,1.0
1982-07-19,25.25,26.0,25.0,25.5,180400,7.18349716585468,7.39686836880086,7.11237343153929,7.25462090017007,634106.187394596,0.0,1.0
1982-07-20,25.12,25.5,24.75,25.12,309100,7.14651282401068,7.25462090017007,7.0412496972239,7.14651282401068,1086486.82108464,0.0,1.0
1982-07-21,24.75,25.12,24.5,24.88,217800,7.0412496972239,7.14651282401068,6.9701259629085,7.0782340390679,765567.226244695,0.0,1.0
1982-07-22,24.0,24.62,23.5,24.12,205900,6.82787849427772,7.00426535537989,6.68563102564693,6.86201788674911,723738.7138833,0.0,1.0
1982-07-23,23.62,24.0,23.5,23.75,126300,6.71977041811832,6.82787849427772,6.68563102564693,6.75675475996232,443944.631196993,0.0,1.0
1982-07-26,23.0,23.62,23.0,23.38,123400,6.54338355701614,6.71977041811832,6.54338355701614,6.65149163317554,433751.128184552,0.0,1.0
1982-07-27,23.5,23.62,23.12,23.38,227000,6.68563102564693,6.71977041811832,6.57752294948753,6.65149163317554,797905.235801405,0.0,1.0
1982-07-28,23.38,23.5,23.25,23.38,40200,6.65149163317554,6.68563102564693,6.61450729133154,6.65149163317554,141303.041758663,0.0,1.0
1982-07-29,23.5,23.5,23.12,23.38,152300,6.68563102564693,6.68563102564693,6.57752294948753,6.65149163317554,535334.658205083,0.0,1.0
1982-07-30,23.25,23.75,23.25,23.5,39000,6.61450729133154,6.75675475996232,6.61450729133154,6.68563102564693,137085.040512136,0.0,1.0
1982-08-02,23.38,23.38,22.88,23.12,401600,6.65149163317554,6.65149163317554,6.50924416454476,6.57752294948753,1411624.41717112,0.0,1.0
1982-08-03,22.88,23.38,22.88,23.12,162300,6.50924416454476,6.65149163317554,6.50924416454476,6.57752294948753,570484.66859281,0.0,1.0
1982-08-04,22.62,22.88,22.5,22.75,191100,6.43527548085675,6.50924416454476,6.40113608838536,6.47225982270075,671716.698509464,0.0,1.0
1982-08-05,22.25,22.75,22.12,22.5,137700,6.33001235406997,6.47225982270075,6.29302801222596,6.40113608838536,484015.643039002,0.0,1.0
1982-08-06,22.0,22.5,21.88,22.25,222100,6.25888861975457,6.40113608838536,6.22474922728318,6.33001235406997,780681.730711419,0.0,1.0
1982-08-09,21.5,21.88,21.5,21.75,177500,6.11664115112379,6.22474922728318,6.11664115112379,6.18776488543918,623912.684382155,0.0,1.0
1982-08-10,21.5,21.88,21.38,21.62,414800,6.11664115112379,6.22474922728318,6.0825017586524,6.15078054359518,1458022.43088292,0.0,1.0
1982-08-11,21.75,21.75,21.5,21.62,107600,6.18776488543918,6.18776488543918,6.11664115112379,6.15078054359518,378214.111771943,0.0,1.0
1982-08-12,22.0,22.25,21.75,22.0,50500,6.25888861975457,6.33001235406997,6.18776488543918,6.25888861975457,177507.552458022,0.0,1.0
1982-08-13,22.0,22.12,21.75,22.0,101300,6.25888861975457,6.29302801222596,6.18776488543918,6.25888861975457,356069.605227675,0.0,1.0
1982-08-16,22.5,22.88,22.0,22.5,111800,6.40113608838536,6.50924416454476,6.25888861975457,6.40113608838536,392977.116134789,0.0,1.0
1982-08-17,24.0,24.0,22.5,23.25,234000,6.82787849427772,6.82787849427772,6.40113608838536,6.61450729133154,822510.243072813,0.0,1.0
1982-08-18,23.5,25.0,23.38,24.25,488000,6.68563102564693,7.11237343153929,6.65149163317554,6.89900222859311,1715320.50692108,0.0,1.0
1982-08-19,23.5,23.75,23.12,23.5,178800,6.68563102564693,6.75675475996232,6.57752294948753,6.68563102564693,628482.18573256,0.0,1.0
1982-08-20,24.38,24.38,23.75,24.12,290100,6.93598657043711,6.93598657043711,6.75675475996232,6.86201788674911,1019701.80134796,0.0,1.0
1982-08-23,25.88,26.0,24.62,25.38,483700,7.36272897632947,7.39686836880086,7.00426535537989,7.22048150769868,1700206.00245436,0.0,1.0
1982-08-24,25.25,26.0,24.25,25.12,467100,7.18349716585468,7.39686836880086,6.89900222859311,7.14651282401068,1641856.98521073,0.0,1.0
1982-08-25,25.62,25.88,25.0,25.5,289600,7.28876029264146,7.36272897632947,7.11237343153929,7.25462090017007,1017944.30082858,0.0,1.0
1982-08-26,25.75,26.62,25.62,26.12,599400,7.32574463448547,7.57325522990303,7.28876029264146,7.43100776127225,2106891.62264036,0.0,1.0
1982-08-27,25.5,25.88,25.38,25.62,199100,7.25462090017007,7.36272897632947,7.22048150769868,7.28876029264146,699836.706819646,0.0,1.0
1982-08-30,25.62,25.75,24.88,25.38,124500,7.28876029264146,7.32574463448547,7.0782340390679,7.22048150769868,437617.629327202,0.0,1.0
1982-08-31,27.0,27.0,25.88,26.5,364400,7.68136330606243,7.68136330606243,7.36272897632947,7.53911583743164,1280866.37852877,0.0,1.0
1982-09-01,26.38,27.38,26.38,26.88,277400,7.50497644496026,7.78947138222183,7.50497644496026,7.64722391359104,975061.288155549,0.0,1.0
1982-09-02,27.12,27.12,26.0,26.62,178900,7.71550269853382,7.71550269853382,7.39686836880086,7.57325522990303,628833.685836437,0.0,1.0
1982-09-03,26.62,28.0,26.62,27.38,522000,7.57325522990303,7.965858243324,7.57325522990303,7.78947138222183,1834830.54223935,0.0,1.0
1982-09-07,25.88,26.88,25.62,26.25,216800,7.36272897632947,7.64722391359104,7.28876029264146,7.46799210311625,762052.225205923,0.0,1.0
1982-09-08,25.38,26.0,25.38,25.75,280800,7.22048150769868,7.39686836880086,7.22048150769868,7.32574463448547,987012.291687377,0.0,1.0
1982-09-09,25.75,26.0,25.12,25.62,182200,7.32574463448547,7.39686836880086,7.14651282401068,7.28876029264146,640433.189264387,0.0,1.0
1982-09-10,25.62,25.88,25.5,25.75,140000,7.28876029264146,7.36272897632947,7.25462090017007,7.32574463448547,492100.145428179,0.0,1.0
1982-09-13,25.88,25.88,25.38,25.62,199300,7.36272897632947,7.36272897632947,7.22048150769868,7.28876029264146,700539.7070274,0.0,1.0
1982-09-14,26.75,27.0,26.12,26.62,229100,7.61023957174704,7.68136330606243,7.43100776127225,7.57325522990303,805286.737982827,0.0,1.0
1982-09-15,27.12,27.38,27.0,27.25,210300,7.71550269853382,7.78947138222183,7.68136330606243,7.75248704037782,739204.7184539,0.0,1.0
1982-09-16,27.25,27.75,27.12,27.5,272600,7.75248704037782,7.89473450900861,7.71550269853382,7.82361077469322,958189.28316944,0.0,1.0
1982-09-17,26.25,27.38,26.25,26.88,207200,7.46799210311625,7.78947138222183,7.46799210311625,7.64722391359104,728308.215233705,0.0,1.0
1982-09-20,26.5,26.62,26.25,26.5,173600,7.53911583743164,7.57325522990303,7.46799210311625,7.53911583743164,610204.180330942,0.0,1.0
1982-09-21,26.75,26.75,25.75,26.25,234000,7.61023957174704,7.61023957174704,7.32574463448547,7.46799210311625,822510.243072813,0.0,1.0
1982-09-22,27.0,27.5,27.0,27.25,216700,7.68136330606243,7.82361077469322,7.68136330606243,7.75248704037782,761700.725102046,0.0,1.0
1982-09-23,26.25,27.0,26.12,26.62,226000,7.46799210311625,7.68136330606243,7.43100776127225,7.57325522990303,794390.234762632,0.0,1.0
1982-09-24,25.5,26.25,25.5,25.88,187000,7.25462090017007,7.46799210311625,7.25462090017007,7.36272897632947,657305.194250497,0.0,1.0
1982-09-27,24.88,25.75,24.75,25.25,390200,7.0782340390679,7.32574463448547,7.0412496972239,7.18349716585468,1371553.40532911,0.0,1.0
1982-09-28,25.12,25.25,24.62,25.0,133300,7.14651282401068,7.18349716585468,7.00426535537989,7.11237343153929,468549.638468402,0.0,1.0
1982-09-29,24.25,24.38,24.12,24.25,175300,6.89900222859311,6.93598657043711,6.86201788674911,6.89900222859311,616179.682096855,0.0,1.0
1982-09-30,24.25,24.5,24.0,24.25,52900,6.89900222859311,6.9701259629085,6.82787849427772,6.89900222859311,185943.554951076,0.0,1.0
1982-10-01,25.0,25.0,24.25,24.62,148600,7.11237343153929,7.11237343153929,6.89900222859311,7.00426535537989,522329.154361624,0.0,1.0
1982-10-04,24.75,25.0,24.5,24.75,253600,7.0412496972239,7.11237343153929,6.9701259629085,7.0412496972239,891404.263432758,0.0,1.0
1982-10-05,24.38,24.88,24.38,24.62,109100,6.93598657043711,7.0782340390679,6.93598657043711,7.00426535537989,383486.613330103,0.0,1.0
1982-10-06,25.62,25.62,24.25,25.0,608700,7.28876029264146,7.28876029264146,6.89900222859311,7.11237343153929,2139581.13230095,0.0,1.0
1982-10-07,26.5,26.75,26.38,26.62,374800,7.53911583743164,7.61023957174704,7.50497644496026,7.57325522990303,1317422.38933201,0.0,1.0
1982-10-08,27.12,27.25,26.5,26.88,196700,7.71550269853382,7.75248704037782,7.53911583743164,7.64722391359104,691400.704326591,0.0,1.0
1982-10-11,27.88,28.38,27.38,27.88,577300,7.93171885085261,8.0739663194834,7.78947138222183,7.93171885085261,2029210.09968348,0.0,1.0
1982-10-12,27.0,28.12,27.0,27.62,205400,7.68136330606243,7.99999763579539,7.68136330606243,7.85775016716461,721981.213363914,0.0,1.0
1982-10-13,27.5,28.0,27.12,27.62,273000,7.82361077469322,7.965858243324,7.71550269853382,7.85775016716461,959595.283584949,0.0,1.0
1982-10-14,27.12,27.62,27.0,27.38,84000,7.71550269853382,7.85775016716461,7.68136330606243,7.78947138222183,295260.087256907,0.0,1.0
1982-10-15,27.25,27.25,26.62,27.0,212500,7.75248704037782,7.75248704037782,7.57325522990303,7.68136330606243,746937.720739201,0.0,1.0
1982-10-18,28.62,28.75,27.25,28.0,239900,8.14224510442618,8.17922944627018,7.75248704037782,7.965858243324,843248.749201572,0.0,1.0
1982-10-19,28.5,29.12,28.38,28.75,217900,8.10810571195479,8.28449257305696,8.0739663194834,8.17922944627018,765918.726348573,0.0,1.0
1982-10-20,29.12,29.12,28.38,28.75,140700,8.28449257305696,8.28449257305696,8.0739663194834,8.17922944627018,494560.64615532,0.0,1.0
1982-10-21,30.0,30.0,29.38,29.75,301700,8.53484811784715,8.53484811784715,8.35846125674497,8.46372438353175,1060475.81339773,0.0,1.0
1982-10-22,29.88,30.38,29.88,30.12,462500,8.50070872537576,8.64295619400654,8.50070872537576,8.56898751031853,1625687.98043238,0.0,1.0
1982-10-25,28.88,29.62,28.62,29.12,193500,8.21621378811419,8.42674004168775,8.14224510442618,8.28449257305696,680152.701002518,0.0,1.0
1982-10-26,29.5,29.5,28.5,29.0,333200,8.39260064921636,8.39260064921636,8.10810571195479,8.25035318058557,1171198.34611907,0.0,1.0
1982-10-27,29.5,29.88,29.12,29.5,204700,8.39260064921636,8.50070872537576,8.28449257305696,8.39260064921636,719520.712636773,0.0,1.0
1982-10-28,28.62,29.38,28.62,29.0,178500,8.14224510442618,8.35846125674497,8.14224510442618,8.25035318058557,627427.685420928,0.0,1.0
1982-10-29,29.38,29.5,28.5,29.0,142900,8.35846125674497,8.39260064921636,8.10810571195479,8.25035318058557,502293.64844062,0.0,1.0
1982-11-01,29.75,29.75,29.12,29.5,91200,8.46372438353175,8.46372438353175,8.28449257305696,8.39260064921636,320568.094736071,0.0,1.0
1982-11-02,30.5,30.75,29.75,30.25,228000,8.67709558647793,8.74821932079332,8.46372438353175,8.60597185216254,801420.236840177,0.0,1.0
1982-11-03,33.0,33.25,30.62,32.0,425600,9.38833292963186,9.45945666394725,8.71123497894932,9.10383799237029,1495984.44210166,0.0,1.0
1982-11-04,32.12,33.38,32.0,32.75,264000,9.13797738484168,9.49644100579126,9.10383799237029,9.31720919531647,927960.274235994,0.0,1.0
1982-11-05,32.0,32.25,31.5,31.88,330300,9.10383799237029,9.17496172668568,8.9615905237395,9.0696985998989,1161004.84310662,0.0,1.0
1982-11-08,31.0,31.38,30.75,31.12,231500,8.81934305510872,8.92745113126811,8.74821932079332,8.85348244758011,813722.740475881,0.0,1.0
1982-11-09,32.0,32.25,31.0,31.62,216500,9.10383799237029,9.17496172668568,8.81934305510872,8.99572991621089,760997.724894291,0.0,1.0
1982-11-10,32.0,32.25,31.75,32.0,223500,9.10383799237029,9.17496172668568,9.0327142580549,9.10383799237029,785602.7321657,0.0,1.0
1982-11-11,32.0,32.0,31.62,31.88,165100,9.10383799237029,9.10383799237029,8.99572991621089,9.0696985998989,580326.671501374,0.0,1.0
1982-11-12,31.25,31.88,31.25,31.62,114900,8.89046678942411,9.0696985998989,8.89046678942411,8.99572991621089,403873.619354984,0.0,1.0
1982-11-15,30.5,31.38,30.38,30.88,90800,8.67709558647793,8.92745113126811,8.64295619400654,8.78520366263733,319162.094320562,0.0,1.0
1982-11-16,30.5,30.5,29.88,30.25,292000,8.67709558647793,8.67709558647793,8.50070872537576,8.60597185216254,1026380.30332163,0.0,1.0
1982-11-17,31.75,31.75,30.5,31.12,112200,9.0327142580549,9.0327142580549,8.67709558647793,8.85348244758011,394383.116550298,0.0,1.0
1982-11-18,31.75,32.12,31.38,31.75,172600,9.0327142580549,9.13797738484168,8.92745113126811,9.0327142580549,606689.179292169,0.0,1.0
1982-11-19,32.25,32.5,31.88,32.25,96300,9.17496172668568,9.24608546100107,9.0696985998989,9.17496172668568,338494.600033812,0.0,1.0
1982-11-22,31.75,32.12,31.62,31.88,309400,9.0327142580549,9.13797738484168,8.99572991621089,9.0696985998989,1087541.32139627,0.0,1.0
1982-11-23,31.0,31.5,30.88,31.25,204000,8.81934305510872,8.9615905237395,8.78520366263733,8.89046678942411,717060.211909632,0.0,1.0
1982-11-24,31.5,31.62,31.0,31.38,98500,8.9615905237395,8.99572991621089,8.81934305510872,8.92745113126811,346227.602319112,0.0,1.0
1982-11-26,32.0,32.0,31.25,31.62,67400,9.10383799237029,9.10383799237029,8.89046678942411,8.99572991621089,236911.07001328,0.0,1.0
1982-11-29,33.0,33.0,32.12,32.62,115100,9.38833292963186,9.38833292963186,9.13797738484168,9.28022485347246,404576.619562739,0.0,1.0
1982-11-30,34.0,34.0,32.62,33.38,288200,9.67282786689343,9.67282786689343,9.28022485347246,9.49644100579126,1013023.29937429,0.0,1.0
1982-12-01,33.62,34.12,33.5,33.88,145100,9.56471979073403,9.70696725936482,9.53058039826265,9.63868847442204,510026.65072592,0.0,1.0
1982-12-02,33.75,33.75,33.12,33.5,123000,9.60170413257804,9.60170413257804,9.42247232210325,9.53058039826265,432345.127769043,0.0,1.0
1982-12-03,34.0,34.5,33.62,34.12,175500,9.67282786689343,9.81507533552422,9.56471979073403,9.70696725936482,616882.68230461,0.0,1.0
1982-12-06,34.38,34.5,33.5,34.0,88400,9.78093594305283,9.81507533552422,9.53058039826265,9.67282786689343,310726.091827507,0.0,1.0
1982-12-07,33.62,34.38,33.5,34.0,296800,9.56471979073403,9.78093594305283,9.53058039826265,9.67282786689343,1043252.30830774,0.0,1.0
1982-12-08,33.25,33.75,33.25,33.5,62100,9.45945666394725,9.60170413257804,9.45945666394725,9.53058039826265,218281.564507785,0.0,1.0
1982-12-09,32.75,33.0,32.5,32.75,87200,9.31720919531647,9.38833292963186,9.24608546100107,9.31720919531647,306508.09058098,0.0,1.0
1982-12-10,32.25,32.62,31.88,32.25,161700,9.17496172668568,9.28022485347246,9.0696985998989,9.17496172668568,568375.667969547,0.0,1.0
1982-12-13,32.25,32.38,32.0,32.25,70200,9.17496172668568,9.21194606852969,9.10383799237029,9.17496172668568,246753.072921844,0.0,1.0
1982-12-14,32.12,33.0,32.12,32.62,424500,9.13797738484168,9.38833292963186,9.13797738484168,9.28022485347246,1492117.94095901,0.0,1.0
1982-12-15,31.38,31.88,31.0,31.5,484800,8.92745113126811,9.0696985998989,8.81934305510872,8.9615905237395,1704072.50359701,0.0,1.0
1982-12-16,30.62,31.5,30.5,31.0,150600,8.71123497894932,8.9615905237395,8.67709558647793,8.81934305510872,529359.15643917,0.0,1.0
1982-12-17,31.5,31.75,30.88,31.38,139200,8.9615905237395,9.0327142580549,8.78520366263733,8.92745113126811,489288.144597161,0.0,1.0
1982-12-20,32.25,32.25,31.5,31.88,118200,9.17496172668568,9.17496172668568,8.9615905237395,9.0696985998989,415473.122782934,0.0,1.0
1982-12-21,32.75,33.25,32.0,32.62,199600,9.31720919531647,9.45945666394725,9.10383799237029,9.28022485347246,701594.207339032,0.0,1.0
1982-12-22,34.75,35.0,33.25,34.12,740200,9.88619906983961,9.957322804155,9.45945666394725,9.70696725936482,2601803.76889956,0.0,1.0
1982-12-23,35.0,35.75,34.88,35.38,220600,9.957322804155,10.1706940071012,9.92318341168362,10.0654308803144,775409.229153259,0.0,1.0
1982-12-27,36.5,36.5,35.25,35.88,258700,10.3840652100474,10.3840652100474,10.0284465384704,10.2076783489452,909330.768730496,0.0,1.0
1982-12-28,36.62,36.88,36.0,36.5,232300,10.4182046025187,10.4921732862068,10.2418177414166,10.3840652100474,816534.741306904,0.0,1.0
1982-12-29,36.5,36.75,36.25,36.5,280500,10.3840652100474,10.4551889443628,10.312941475732,10.3840652100474,985957.791375741,0.0,1.0
1982-12-30,36.0,36.62,35.88,36.25,297100,10.2418177414166,10.4182046025187,10.2076783489452,10.312941475732,1044306.80861937,0.0,1.0
1982-12-31,35.0,36.0,35.0,35.5,74100,9.957322804155,10.2418177414166,9.957322804155,10.0995702727858,260461.576973058,0.0,1.0
1983-01-03,34.75,35.5,34.62,35.12,195600,9.88619906983961,10.0995702727858,9.84921472799561,9.99146219662639,687534.203183942,0.0,1.0
1983-01-04,34.5,34.62,34.0,34.38,169700,9.81507533552422,9.84921472799561,9.67282786689343,9.78093594305283,596495.676279728,0.0,1.0
1983-01-05,34.0,34.62,33.88,34.25,76800,9.67282786689343,9.84921472799561,9.63868847442204,9.74395160120882,269952.079777744,0.0,1.0
1983-01-06,35.38,35.88,34.0,35.0,367900,10.0654308803144,10.2076783489452,9.67282786689343,9.957322804155,1293168.88216448,0.0,1.0
1983-01-07,35.75,36.0,34.88,35.5,291000,10.1706940071012,10.2418177414166,9.92318341168362,10.0995702727858,1022865.30228286,0.0,1.0
1983-01-10,36.38,36.38,35.75,36.12,180000,10.349925817576,10.349925817576,10.1706940071012,10.275957133888,632700.186979086,0.0,1.0
1983-01-11,35.62,36.25,35.25,35.75,143500,10.1337096652572,10.312941475732,10.0284465384704,10.1706940071012,504402.649063882,0.0,1.0
1983-01-12,35.88,36.12,35.38,35.75,112100,10.2076783489452,10.275957133888,10.0654308803144,10.1706940071012,394031.61644642,0.0,1.0
1983-01-13,35.12,35.88,35.12,35.5,244900,9.99146219662639,10.2076783489452,9.99146219662639,10.0995702727858,860823.754395436,0.0,1.0
1983-01-14,35.5,35.5,35.12,35.38,79600,10.0995702727858,10.0995702727858,9.99146219662639,10.0654308803144,279794.082686307,0.0,1.0
1983-01-17,35.0,35.88,35.0,35.5,83800,9.957322804155,10.2076783489452,9.957322804155,10.0995702727858,294557.087049153,0.0,1.0
1983-01-18,33.88,34.75,33.88,34.38,143800,9.63868847442204,9.88619906983961,9.63868847442204,9.78093594305283,505457.149375515,0.0,1.0
1983-01-19,32.62,33.5,32.5,33.0,268200,9.28022485347246,9.53058039826265,9.24608546100107,9.38833292963186,942723.27859884,0.0,1.0
1983-01-20,32.75,33.5,32.75,33.12,239300,9.31720919531647,9.53058039826265,9.31720919531647,9.42247232210325,841139.748578308,0.0,1.0
1983-01-21,31.62,32.25,31.5,31.88,439200,8.99572991621089,9.17496172668568,8.9615905237395,9.0696985998989,1543788.45622897,0.0,1.0
1983-01-24,30.62,31.0,29.75,30.38,296900,8.71123497894932,8.81934305510872,8.46372438353175,8.64295619400654,1043603.80841162,0.0,1.0
1983-01-25,32.0,32.0,31.25,31.62,432300,9.10383799237029,9.10383799237029,8.89046678942411,8.99572991621089,1519534.94906144,0.0,1.0
1983-01-26,31.38,32.0,31.25,31.62,158600,8.92745113126811,9.10383799237029,8.89046678942411,8.99572991621089,557479.164749352,0.0,1.0
1983-01-27,32.75,32.75,31.38,32.12,77400,9.31720919531647,9.31720919531647,8.92745113126811,9.13797738484168,272061.080401007,0.0,1.0
1983-01-28,33.0,33.75,32.75,33.25,156200,9.38833292963186,9.60170413257804,9.31720919531647,9.45945666394725,549043.162256297,0.0,1.0
1983-01-31,33.38,33.38,32.75,33.12,125900,9.49644100579126,9.49644100579126,9.31720919531647,9.42247232210325,442538.630781484,0.0,1.0
1983-02-01,32.75,33.88,32.75,33.38,138900,9.31720919531647,9.63868847442204,9.31720919531647,9.49644100579126,488233.644285529,0.0,1.0
1983-02-02,32.62,32.88,32.0,32.5,112000,9.28022485347246,9.35419353716047,9.10383799237029,9.24608546100107,393680.116342543,0.0,1.0
1983-02-03,32.38,32.75,32.38,32.62,96200,9.21194606852969,9.31720919531647,9.21194606852969,9.28022485347246,338143.099929934,0.0,1.0
1983-02-04,33.62,33.75,32.38,33.12,101700,9.56471979073403,9.60170413257804,9.21194606852969,9.42247232210325,357475.605643184,0.0,1.0
1983-02-07,33.5,34.38,33.38,33.88,97000,9.53058039826265,9.78093594305283,9.49644100579126,9.63868847442204,340955.100760952,0.0,1.0
1983-02-08,30.0,30.25,29.62,30.0,449600,8.53484811784715,8.60597185216254,8.42674004168775,8.53484811784715,1580344.46703221,0.0,1.0
1983-02-09,29.12,29.75,28.5,29.12,1331900,8.28449257305696,8.46372438353175,8.10810571195479,8.28449257305696,4681629.88354137,0.0,1.0
1983-02-10,29.25,29.62,28.5,29.12,703700,8.32147691490097,8.42674004168775,8.10810571195479,8.28449257305696,2473506.23098435,0.0,1.0
1983-02-11,29.0,29.75,29.0,29.38,559000,8.25035318058557,8.46372438353175,8.25035318058557,8.35846125674497,1964885.58067394,0.0,1.0
1983-02-14,28.75,29.25,28.75,29.0,468400,8.17922944627018,8.32147691490097,8.17922944627018,8.25035318058557,1646426.48656114,0.0,1.0
1983-02-15,28.75,28.88,28.5,28.75,626200,8.17922944627018,8.21621378811419,8.10810571195479,8.17922944627018,2201093.65047947,0.0,1.0
1983-02-16,28.75,29.0,28.5,28.75,909000,8.17922944627018,8.25035318058557,8.10810571195479,8.17922944627018,3195135.94424439,0.0,1.0
1983-02-17,29.62,29.62,28.88,29.25,923900,8.42674004168775,8.42674004168775,8.21621378811419,8.32147691490097,3247509.4597221,0.0,1.0
1983-02-18,30.0,30.12,29.62,29.88,882600,8.53484811784715,8.56898751031853,8.42674004168775,8.50070872537576,3102339.91682079,0.0,1.0
1983-02-22,29.88,30.0,29.5,29.75,477300,8.50070872537576,8.53484811784715,8.39260064921636,8.46372438353175,1677709.99580621,0.0,1.0
1983-02-23,29.62,29.88,29.25,29.62,549500,8.42674004168775,8.50070872537576,8.32147691490097,8.42674004168775,1931493.0708056,0.0,1.0
1983-02-24,30.12,30.12,29.5,29.88,711700,8.56898751031853,8.56898751031853,8.39260064921636,8.50070872537576,2501626.23929454,0.0,1.0
1983-02-25,31.38,31.38,30.38,30.88,1399800,8.92745113126811,8.92745113126811,8.64295619400654,8.78520366263733,4920298.45407404,0.0,1.0
1983-02-28,31.25,31.38,31.0,31.25,424700,8.89046678942411,8.92745113126811,8.81934305510872,8.89046678942411,1492820.94116677,0.0,1.0
1983-03-01,31.5,31.75,31.25,31.5,686300,8.9615905237395,9.0327142580549,8.89046678942411,8.9615905237395,2412345.21290971,0.0,1.0
1983-03-02,31.62,31.75,31.38,31.62,692000,8.99572991621089,9.0327142580549,8.92745113126811,8.99572991621089,2432380.71883071,0.0,1.0
1983-03-03,32.0,32.12,31.62,31.88,547700,9.10383799237029,9.13797738484168,8.99572991621089,9.0696985998989,1925166.06893581,0.0,1.0
1983-03-04,31.25,32.0,30.88,31.5,994600,8.89046678942411,9.10383799237029,8.78520366263733,8.9615905237395,3496020.03316333,0.0,1.0
1983-03-07,31.0,31.38,30.88,31.12,383100,8.81934305510872,8.92745113126811,8.78520366263733,8.85348244758011,1346596.89795382,0.0,1.0
1983-03-08,30.62,31.12,30.5,30.88,219400,8.71123497894932,8.85348244758011,8.67709558647793,8.78520366263733,771191.227906732,0.0,1.0
1983-03-09,30.25,30.62,29.75,30.25,573600,8.60597185216254,8.71123497894932,8.46372438353175,8.60597185216254,2016204.59584002,0.0,1.0
1983-03-10,30.0,30.5,29.88,30.25,504800,8.53484811784715,8.67709558647793,8.50070872537576,8.60597185216254,1774372.52437246,0.0,1.0
1983-03-11,30.0,30.0,29.62,29.88,620600,8.53484811784715,8.53484811784715,8.42674004168775,8.50070872537576,2181409.64466234,0.0,1.0
1983-03-14,29.88,30.0,29.75,29.88,405700,8.50070872537576,8.53484811784715,8.46372438353175,8.50070872537576,1426035.92143009,0.0,1.0
1983-03-15,30.12,30.12,29.62,29.88,269200,8.56898751031853,8.56898751031853,8.42674004168775,8.50070872537576,946238.279637613,0.0,1.0
1983-03-16,29.62,30.12,29.62,29.88,497700,8.42674004168775,8.56898751031853,8.42674004168775,8.50070872537576,1749416.01699718,0.0,1.0
1983-03-17,29.12,29.75,28.38,29.12,820200,8.28449257305696,8.46372438353175,8.0739663194834,8.28449257305696,2883003.85200138,0.0,1.0
1983-03-18,28.75,29.12,28.62,28.88,391200,8.17922944627018,8.28449257305696,8.14224510442618,8.21621378811419,1375068.40636788,0.0,1.0
1983-03-21,29.5,29.5,28.62,29.12,380000,8.39260064921636,8.39260064921636,8.14224510442618,8.28449257305696,1335700.39473363,0.0,1.0
1983-03-22,28.0,30.0,28.0,29.0,1173100,7.965858243324,8.53484811784715,7.965858243324,8.25035318058557,4123447.71858426,0.0,1.0
1983-03-23,28.88,29.0,28.0,28.5,841000,8.21621378811419,8.25035318058557,7.965858243324,8.10810571195479,2956115.87360784,0.0,1.0
1983-03-24,29.5,29.5,29.0,29.25,582200,8.39260064921636,8.39260064921636,8.25035318058557,8.32147691490097,2046433.60477347,0.0,1.0
1983-03-25,28.75,29.38,28.62,29.0,356000,8.17922944627018,8.35846125674497,8.14224510442618,8.25035318058557,1251340.36980308,0.0,1.0
1983-03-28,28.38,28.88,28.0,28.5,429300,8.0739663194834,8.21621378811419,7.965858243324,8.10810571195479,1508989.94594512,0.0,1.0
1983-03-29,28.5,28.75,28.25,28.5,169900,8.10810571195479,8.17922944627018,8.0369819776394,8.10810571195479,597198.676487483,0.0,1.0
1983-03-30,29.0,29.25,28.5,28.88,174400,8.25035318058557,8.32147691490097,8.10810571195479,8.21621378811419,613016.18116196,0.0,1.0
1983-03-31,28.0,29.75,28.0,28.88,671500,7.965858243324,8.46372438353175,7.965858243324,8.21621378811419,2360323.19753587,0.0,1.0
1983-04-04,28.25,28.5,27.5,28.0,1116300,8.0369819776394,8.10810571195479,7.82361077469322,7.965858243324,3923795.65958197,0.0,1.0
1983-04-05,28.38,28.62,28.25,28.5,365600,8.0739663194834,8.14224510442618,8.0369819776394,8.10810571195479,1285084.3797753,0.0,1.0
1983-04-06,28.38,28.5,28.12,28.38,556400,8.0739663194834,8.10810571195479,7.99999763579539,8.0739663194834,1955746.57797313,0.0,1.0
1983-04-07,28.62,28.75,28.25,28.5,422000,8.14224510442618,8.17922944627018,8.0369819776394,8.10810571195479,1483330.43836208,0.0,1.0
1983-04-08,28.75,28.88,28.38,28.62,313800,8.17922944627018,8.21621378811419,8.0739663194834,8.14224510442618,1103007.32596688,0.0,1.0
1983-04-11,29.12,29.25,28.88,29.12,361700,8.28449257305696,8.32147691490097,8.21621378811419,8.28449257305696,1271375.87572409,0.0,1.0
1983-04-12,29.38,29.38,28.88,29.12,345500,8.35846125674497,8.35846125674497,8.21621378811419,8.28449257305696,1214432.85889597,0.0,1.0
1983-04-13,30.12,30.12,29.38,29.75,493200,8.56898751031853,8.56898751031853,8.35846125674497,8.46372438353175,1733598.5123227,0.0,1.0
1983-04-14,31.0,31.0,30.12,30.62,473900,8.81934305510872,8.81934305510872,8.56898751031853,8.71123497894932,1665758.99227439,0.0,1.0
1983-04-15,30.88,31.25,30.62,31.0,444100,8.78520366263733,8.89046678942411,8.71123497894932,8.81934305510872,1561011.96131896,0.0,1.0
1983-04-18,31.25,31.25,30.75,31.0,249900,8.89046678942411,8.89046678942411,8.74821932079332,8.81934305510872,878398.759589299,0.0,1.0
1983-04-19,30.5,31.25,30.38,30.88,341300,8.67709558647793,8.89046678942411,8.64295619400654,8.78520366263733,1199669.85453312,0.0,1.0
1983-04-20,31.25,31.38,30.5,31.0,722000,8.89046678942411,8.92745113126811,8.67709558647793,8.81934305510872,2537830.74999389,0.0,1.0
1983-04-21,32.5,33.25,31.5,32.38,1125000,9.24608546100107,9.45945666394725,8.9615905237395,9.21194606852969,3954376.1686193,0.0,1.0
1983-04-22,33.25,33.25,32.38,32.88,725600,9.45945666394725,9.45945666394725,9.21194606852969,9.35419353716047,2550484.75373348,0.0,1.0
1983-04-25,32.88,33.88,32.75,33.38,695300,9.35419353716047,9.63868847442204,9.31720919531647,9.49644100579126,2443980.22225866,0.0,1.0
1983-04-26,33.62,33.62,32.62,33.12,414300,9.56471979073403,9.56471979073403,9.28022485347246,9.42247232210325,1456264.93036353,0.0,1.0
1983-04-27,33.25,34.0,33.0,33.5,500500,9.45945666394725,9.67282786689343,9.38833292963186,9.53058039826265,1759258.01990574,0.0,1.0
1983-04-28,33.5,33.62,32.88,33.25,422900,9.53058039826265,9.56471979073403,9.35419353716047,9.45945666394725,1486493.93929698,0.0,1.0
1983-04-29,33.5,33.88,33.12,33.5,351000,9.53058039826265,9.63868847442204,9.42247232210325,9.53058039826265,1233765.36460922,0.0,1.0
1983-05-02,33.38,33.38,32.88,33.12,220700,9.49644100579126,9.49644100579126,9.35419353716047,9.42247232210325,775760.729257136,0.0,1.0
1983-05-03,33.12,33.38,32.75,33.12,449000,9.42247232210325,9.49644100579126,9.31720919531647,9.42247232210325,1578235.46640895,0.0,1.0
1983-05-04,33.12,33.38,33.0,33.25,326300,9.42247232210325,9.49644100579126,9.38833292963186,9.45945666394725,1146944.83895153,0.0,1.0
1983-05-05,33.62,33.62,33.0,33.38,355300,9.56471979073403,9.56471979073403,9.38833292963186,9.49644100579126,1248879.86907594,0.0,1.0
1983-05-06,34.0,34.25,33.62,34.0,406000,9.67282786689343,9.74395160120882,9.56471979073403,9.67282786689343,1427090.42174172,0.0,1.0
1983-05-09,34.12,34.38,33.5,34.0,321800,9.70696725936482,9.78093594305283,9.53058039826265,9.67282786689343,1131127.33427706,0.0,1.0
1983-05-10,33.62,34.0,33.5,33.75,215500,9.56471979073403,9.67282786689343,9.53058039826265,9.60170413257804,757482.723855519,0.0,1.0
1983-05-11,33.25,33.75,33.25,33.5,331100,9.45945666394725,9.60170413257804,9.45945666394725,9.53058039826265,1163816.84393764,0.0,1.0
1983-05-12,33.38,33.62,33.0,33.38,552400,9.49644100579126,9.56471979073403,9.38833292963186,9.49644100579126,1941686.57381804,0.0,1.0
1983-05-13,33.5,33.5,33.25,33.38,165800,9.53058039826265,9.53058039826265,9.45945666394725,9.49644100579126,582787.172228515,0.0,1.0
1983-05-16,33.0,33.12,32.62,32.88,162500,9.38833292963186,9.42247232210325,9.28022485347246,9.35419353716047,571187.668800565,0.0,1.0
1983-05-17,33.12,33.25,32.62,33.0,135400,9.42247232210325,9.45945666394725,9.28022485347246,9.38833292963186,475931.140649824,0.0,1.0
1983-05-18,33.38,34.25,32.75,32.88,750400,9.49644100579126,9.74395160120882,9.31720919531647,9.35419353716047,2637656.77949504,0.0,1.0
1983-05-19,33.0,33.38,32.88,33.12,230500,9.38833292963186,9.49644100579126,9.35419353716047,9.42247232210325,810207.739437109,0.0,1.0
1983-05-20,32.75,33.0,32.62,32.75,437500,9.31720919531647,9.38833292963186,9.28022485347246,9.31720919531647,1537812.95446306,0.0,1.0
1983-05-23,33.5,33.62,32.25,32.5,273400,9.53058039826265,9.56471979073403,9.17496172668568,9.24608546100107,961001.284000458,0.0,1.0
1983-05-24,33.62,33.62,33.25,33.5,305200,9.56471979073403,9.56471979073403,9.45945666394725,9.53058039826265,1072778.31703343,0.0,1.0
1983-05-25,33.62,33.62,33.25,33.5,214000,9.56471979073403,9.56471979073403,9.45945666394725,9.53058039826265,752210.22229736,0.0,1.0
1983-05-26,33.88,34.0,33.38,33.62,487700,9.63868847442204,9.67282786689343,9.49644100579126,9.56471979073403,1714266.00660945,0.0,1.0
1983-05-27,34.25,34.5,34.12,34.25,353300,9.74395160120882,9.81507533552422,9.70696725936482,9.74395160120882,1241849.8669984,0.0,1.0
1983-05-31,33.0,33.88,33.0,33.5,252900,9.38833292963186,9.63868847442204,9.38833292963186,9.53058039826265,888943.762705618,0.0,1.0
1983-06-01,33.0,33.25,32.5,33.0,159900,9.38833292963186,9.45945666394725,9.24608546100107,9.38833292963186,562048.666099756,0.0,1.0
1983-06-02,32.75,33.38,32.38,33.25,545900,9.31720919531647,9.49644100579126,9.21194606852969,9.45945666394725,1918839.06706602,0.0,1.0
1983-06-03,33.0,33.0,32.62,32.75,600600,9.38833292963186,9.38833292963186,9.28022485347246,9.31720919531647,2111109.62388689,0.0,1.0
1983-06-06,32.62,33.12,32.38,33.12,286000,9.28022485347246,9.42247232210325,9.21194606852969,9.42247232210325,1005290.29708899,0.0,1.0
1983-06-07,31.5,32.75,31.5,32.75,424900,8.9615905237395,9.31720919531647,8.9615905237395,9.31720919531647,1493523.94137452,0.0,1.0
1983-06-08,31.12,31.5,31.12,31.38,380600,8.85348244758011,8.9615905237395,8.85348244758011,8.92745113126811,1337809.39535689,0.0,1.0
1983-06-09,31.5,31.5,31.0,31.25,485000,8.9615905237395,8.9615905237395,8.81934305510872,8.89046678942411,1704775.50380476,0.0,1.0
1983-06-10,32.38,33.0,32.12,32.25,245200,9.21194606852969,9.38833292963186,9.13797738484168,9.17496172668568,861878.254707068,0.0,1.0
1983-06-13,33.12,33.38,32.5,32.5,360100,9.42247232210325,9.49644100579126,9.24608546100107,9.24608546100107,1265751.87406205,0.0,1.0
1983-06-14,33.12,33.38,32.88,33.0,393400,9.42247232210325,9.49644100579126,9.35419353716047,9.38833292963186,1382801.40865318,0.0,1.0
1983-06-15,33.0,33.0,32.5,32.88,280200,9.38833292963186,9.38833292963186,9.24608546100107,9.35419353716047,984903.291064113,0.0,1.0
1983-06-16,33.0,33.38,32.75,33.12,609700,9.38833292963186,9.49644100579126,9.31720919531647,9.42247232210325,2143096.13333972,0.0,1.0
1983-06-17,32.88,33.12,32.38,33.0,335800,9.35419353716047,9.42247232210325,9.21194606852969,9.38833292963186,1180337.34881988,0.0,1.0
1983-06-20,33.12,33.25,32.75,32.75,448800,9.42247232210325,9.45945666394725,9.31720919531647,9.31720919531647,1577532.46620119,0.0,1.0
1983-06-21,33.75,33.88,33.25,33.25,307100,9.60170413257804,9.63868847442204,9.45945666394725,9.45945666394725,1079456.8190071,0.0,1.0
1983-06-22,33.62,34.38,33.62,34.0,373900,9.56471979073403,9.78093594305283,9.56471979073403,9.67282786689343,1314258.88839712,0.0,1.0
1983-06-23,33.0,33.75,32.5,33.62,405000,9.38833292963186,9.60170413257804,9.24608546100107,9.56471979073403,1423575.42070295,0.0,1.0
1983-06-24,33.25,33.5,32.88,32.88,149000,9.45945666394725,9.53058039826265,9.35419353716047,9.35419353716047,523735.154777133,0.0,1.0
1983-06-27,32.88,33.25,32.38,33.25,258900,9.35419353716047,9.45945666394725,9.21194606852969,9.45945666394725,910033.768938254,0.0,1.0
1983-06-28,31.75,33.0,31.5,32.75,168100,9.0327142580549,9.38833292963186,8.9615905237395,9.31720919531647,590871.674617692,0.0,1.0
1983-06-29,31.25,31.75,31.0,31.5,416000,8.89046678942411,9.0327142580549,8.81934305510872,8.9615905237395,1462240.43212945,0.0,1.0
1983-06-30,32.25,32.25,31.25,31.38,567300,9.17496172668568,9.17496172668568,8.89046678942411,8.92745113126811,1994060.08929576,0.0,1.0
1983-07-01,31.88,32.25,31.62,32.25,364900,9.0696985998989,9.17496172668568,8.99572991621089,9.17496172668568,1282623.87904816,0.0,1.0
1983-07-05,31.12,31.38,31.0,31.38,180400,8.85348244758011,8.92745113126811,8.81934305510872,8.92745113126811,634106.187394596,0.0,1.0
1983-07-06,31.5,31.62,31.25,31.5,164900,8.9615905237395,8.99572991621089,8.89046678942411,8.9615905237395,579623.67129362,0.0,1.0
1983-07-07,31.12,31.5,31.0,31.12,254800,8.85348244758011,8.9615905237395,8.81934305510872,8.85348244758011,895622.264679285,0.0,1.0
1983-07-08,31.38,31.38,31.0,31.12,194500,8.92745113126811,8.92745113126811,8.81934305510872,8.85348244758011,683667.702041292,0.0,1.0
1983-07-11,31.25,31.5,30.88,31.5,186700,8.89046678942411,8.9615905237395,8.78520366263733,8.9615905237395,656250.693938864,0.0,1.0
1983-07-12,30.0,31.12,30.0,31.12,746400,8.53484811784715,8.85348244758011,8.53484811784715,8.85348244758011,2623596.77533995,0.0,1.0
1983-07-13,30.0,30.38,30.0,30.0,359400,8.53484811784715,8.64295619400654,8.53484811784715,8.53484811784715,1263291.37333491,0.0,1.0
1983-07-14,29.75,30.12,29.5,30.0,1473700,8.46372438353175,8.56898751031853,8.39260064921636,8.53484811784715,5180057.03083934,0.0,1.0
1983-07-15,29.38,29.62,29.25,29.62,299300,8.35846125674497,8.42674004168775,8.32147691490097,8.42674004168775,1052039.81090467,0.0,1.0
1983-07-18,29.25,29.5,28.75,29.0,572400,8.32147691490097,8.39260064921636,8.17922944627018,8.25035318058557,2011986.5945935,0.0,1.0
1983-07-19,28.62,29.62,28.38,29.5,930300,8.14224510442618,8.42674004168775,8.0739663194834,8.39260064921636,3270005.46637025,0.0,1.0
1983-07-20,28.88,29.25,28.75,29.12,701700,8.21621378811419,8.32147691490097,8.17922944627018,8.28449257305696,2466476.22890681,0.0,1.0
1983-07-21,28.75,29.12,28.25,29.0,663300,8.17922944627018,8.28449257305696,8.0369819776394,8.25035318058557,2331500.18901794,0.0,1.0
1983-07-22,29.25,29.25,28.5,28.88,308800,8.32147691490097,8.32147691490097,8.10810571195479,8.21621378811419,1085432.32077301,0.0,1.0
1983-07-25,29.38,29.62,28.75,29.38,390100,8.35846125674497,8.42674004168775,8.17922944627018,8.35846125674497,1371201.90522523,0.0,1.0
1983-07-26,30.25,30.25,29.5,29.62,871600,8.60597185216254,8.60597185216254,8.39260064921636,8.42674004168775,3063674.90539429,0.0,1.0
1983-07-27,30.12,30.75,29.75,30.62,780600,8.56898751031853,8.74821932079332,8.46372438353175,8.71123497894932,2743809.81086598,0.0,1.0
1983-07-28,29.88,30.38,29.75,30.0,354100,8.50070872537576,8.64295619400654,8.46372438353175,8.53484811784715,1244661.86782942,0.0,1.0
1983-07-29,28.62,29.62,28.38,29.62,354200,8.14224510442618,8.42674004168775,8.0739663194834,8.42674004168775,1245013.36793329,0.0,1.0
1983-08-01,29.12,29.25,28.75,28.88,383600,8.28449257305696,8.32147691490097,8.17922944627018,8.21621378811419,1348354.39847321,0.0,1.0
1983-08-02,27.0,29.25,27.0,29.12,357300,7.68136330606243,8.32147691490097,7.68136330606243,8.28449257305696,1255909.87115349,0.0,1.0
1983-08-03,29.0,29.38,28.25,28.38,800500,8.25035318058557,8.35846125674497,8.0369819776394,8.0739663194834,2813758.33153755,0.0,1.0
1983-08-04,29.25,29.75,29.12,29.5,510900,8.32147691490097,8.46372438353175,8.28449257305696,8.39260064921636,1795814.03070898,0.0,1.0
1983-08-05,29.75,29.75,29.12,29.25,207600,8.46372438353175,8.46372438353175,8.28449257305696,8.32147691490097,729714.215649214,0.0,1.0
1983-08-08,29.12,29.62,29.0,29.5,219700,8.28449257305696,8.42674004168775,8.25035318058557,8.39260064921636,772245.728218364,0.0,1.0
1983-08-09,29.25,29.5,29.0,29.25,301600,8.32147691490097,8.39260064921636,8.25035318058557,8.32147691490097,1060124.31329385,0.0,1.0
1983-08-10,29.62,30.0,29.12,29.38,435100,8.42674004168775,8.53484811784715,8.28449257305696,8.35846125674497,1529376.95197,0.0,1.0
1983-08-11,29.5,30.0,29.5,29.75,219500,8.39260064921636,8.53484811784715,8.39260064921636,8.46372438353175,771542.728010609,0.0,1.0
1983-08-12,29.25,29.62,29.25,29.5,114000,8.32147691490097,8.42674004168775,8.32147691490097,8.39260064921636,400710.118420088,0.0,1.0
1983-08-15,29.0,29.75,29.0,29.62,151000,8.25035318058557,8.46372438353175,8.25035318058557,8.42674004168775,530765.156854679,0.0,1.0
1983-08-16,28.75,29.25,28.62,29.0,545800,8.17922944627018,8.32147691490097,8.14224510442618,8.25035318058557,1918487.56696214,0.0,1.0
1983-08-17,28.88,29.12,28.75,29.0,276400,8.21621378811419,8.28449257305696,8.17922944627018,8.25035318058557,971546.287116776,0.0,1.0
1983-08-18,28.88,29.25,28.88,28.88,118000,8.21621378811419,8.32147691490097,8.21621378811419,8.21621378811419,414770.122575179,0.0,1.0
1983-08-19,29.25,29.38,28.88,29.12,94600,8.32147691490097,8.35846125674497,8.21621378811419,8.28449257305696,332519.098267898,0.0,1.0
1983-08-22,29.25,29.62,29.0,29.25,119300,8.32147691490097,8.42674004168775,8.25035318058557,8.32147691490097,419339.623925584,0.0,1.0
1983-08-23,28.75,29.25,28.75,29.12,115300,8.17922944627018,8.32147691490097,8.17922944627018,8.28449257305696,405279.619770493,0.0,1.0
1983-08-24,29.12,29.5,28.88,29.0,131400,8.28449257305696,8.39260064921636,8.21621378811419,8.25035318058557,461871.136494734,0.0,1.0
1983-08-25,28.75,29.25,28.62,29.25,120700,8.17922944627018,8.32147691490097,8.14224510442618,8.32147691490097,424260.625379866,0.0,1.0
1983-08-26,28.75,28.88,28.5,28.75,120500,8.17922944627018,8.21621378811419,8.10810571195479,8.17922944627018,423557.625172111,0.0,1.0
1983-08-29,28.75,29.0,28.62,28.62,109200,8.17922944627018,8.25035318058557,8.14224510442618,8.14224510442618,383838.11343398,0.0,1.0
1983-08-30,29.62,29.75,28.75,28.88,270400,8.42674004168775,8.46372438353175,8.17922944627018,8.21621378811419,950456.28088414,0.0,1.0
1983-08-31,30.5,30.5,29.62,29.62,192100,8.67709558647793,8.67709558647793,8.42674004168775,8.42674004168775,675231.699548237,0.0,1.0
1983-09-01,30.88,30.88,30.12,30.5,218200,8.78520366263733,8.78520366263733,8.56898751031853,8.67709558647793,766973.226660204,0.0,1.0
1983-09-02,31.0,31.12,30.75,30.88,127900,8.81934305510872,8.85348244758011,8.74821932079332,8.78520366263733,449568.632859029,0.0,1.0
1983-09-06,30.75,31.38,30.5,31.38,229500,8.74821932079332,8.92745113126811,8.67709558647793,8.92745113126811,806692.738398337,0.0,1.0
1983-09-07,30.62,30.88,30.5,30.88,233300,8.71123497894932,8.78520366263733,8.67709558647793,8.78520366263733,820049.742345672,0.0,1.0
1983-09-08,30.88,30.88,30.5,30.75,155300,8.78520366263733,8.78520366263733,8.67709558647793,8.74821932079332,545879.661321401,0.0,1.0
1983-09-09,30.25,30.88,29.88,30.88,209400,8.60597185216254,8.78520366263733,8.50070872537576,8.78520366263733,736041.217519005,0.0,1.0
1983-09-12,30.0,30.88,30.0,30.75,115000,8.53484811784715,8.78520366263733,8.53484811784715,8.74821932079332,404225.119458861,0.0,1.0
1983-09-13,29.38,30.0,29.38,30.0,115700,8.35846125674497,8.53484811784715,8.35846125674497,8.53484811784715,406685.620186002,0.0,1.0
1983-09-14,29.38,29.62,29.12,29.5,98500,8.35846125674497,8.42674004168775,8.28449257305696,8.39260064921636,346227.602319112,0.0,1.0
1983-09-15,29.25,29.62,29.12,29.62,60400,8.32147691490097,8.42674004168775,8.28449257305696,8.42674004168775,212306.062741871,0.0,1.0
1983-09-16,30.12,30.25,29.38,29.5,168100,8.56898751031853,8.60597185216254,8.35846125674497,8.39260064921636,590871.674617692,0.0,1.0
1983-09-19,30.25,30.62,30.0,30.0,180800,8.60597185216254,8.71123497894932,8.53484811784715,8.53484811784715,635512.187810105,0.0,1.0
1983-09-20,31.5,31.5,30.5,30.5,455000,8.9615905237395,8.9615905237395,8.67709558647793,8.67709558647793,1599325.47264158,0.0,1.0
1983-09-21,31.0,31.5,30.88,31.5,299200,8.81934305510872,8.9615905237395,8.78520366263733,8.9615905237395,1051688.31080079,0.0,1.0
1983-09-22,30.88,31.25,30.75,31.0,376000,8.78520366263733,8.89046678942411,8.74821932079332,8.81934305510872,1321640.39057854,0.0,1.0
1983-09-23,31.0,31.12,30.75,31.0,236300,8.81934305510872,8.85348244758011,8.74821932079332,8.81934305510872,830594.74546199,0.0,1.0
1983-09-26,30.75,31.25,30.75,31.25,200700,8.74821932079332,8.89046678942411,8.74821932079332,8.89046678942411,705460.708481683,0.0,1.0
1983-09-27,30.38,30.75,29.88,30.75,209200,8.64295619400654,8.74821932079332,8.50070872537576,8.74821932079332,735338.217311251,0.0,1.0
1983-09-28,30.25,30.62,30.25,30.38,70700,8.60597185216254,8.71123497894932,8.60597185216254,8.64295619400654,248510.57344123,0.0,1.0
1983-09-29,30.12,30.38,30.12,30.38,68200,8.56898751031853,8.64295619400654,8.56898751031853,8.64295619400654,239723.070844299,0.0,1.0
1983-09-30,30.38,30.38,30.12,30.38,116900,8.64295619400654,8.64295619400654,8.56898751031853,8.64295619400654,410903.62143253,0.0,1.0
1983-10-03,30.12,30.25,30.0,30.12,194000,8.56898751031853,8.60597185216254,8.53484811784715,8.56898751031853,681910.201521905,0.0,1.0
1983-10-04,30.88,30.88,30.12,30.12,359000,8.78520366263733,8.78520366263733,8.56898751031853,8.56898751031853,1261885.3729194,0.0,1.0
1983-10-05,31.0,31.12,30.62,30.88,381500,8.81934305510872,8.85348244758011,8.71123497894932,8.78520366263733,1340972.89629179,0.0,1.0
1983-10-06,31.5,31.62,30.88,30.88,229800,8.9615905237395,8.99572991621089,8.78520366263733,8.78520366263733,807747.238709968,0.0,1.0
1983-10-07,31.62,31.88,31.5,31.75,237300,8.99572991621089,9.0696985998989,8.9615905237395,9.0327142580549,834109.746500764,0.0,1.0
1983-10-10,32.25,32.25,31.38,31.62,294200,9.17496172668568,9.17496172668568,8.92745113126811,8.99572991621089,1034113.30560693,0.0,1.0
1983-10-11,31.88,32.12,31.62,32.0,268100,9.0696985998989,9.13797738484168,8.99572991621089,9.10383799237029,942371.778494963,0.0,1.0
1983-10-12,31.75,32.12,31.75,31.75,195900,9.0327142580549,9.13797738484168,9.0327142580549,9.0327142580549,688588.703495573,0.0,1.0
1983-10-13,31.5,31.88,31.38,31.5,86900,8.9615905237395,9.0696985998989,8.92745113126811,8.9615905237395,305453.590269348,0.0,1.0
1983-10-14,31.5,31.62,31.38,31.62,101800,8.9615905237395,8.99572991621089,8.92745113126811,8.99572991621089,357827.105747062,0.0,1.0
1983-10-17,32.38,32.62,31.38,31.62,421700,9.21194606852969,9.28022485347246,8.92745113126811,8.99572991621089,1482275.93805045,0.0,1.0
1983-10-18,31.62,32.38,31.5,32.38,204100,8.99572991621089,9.21194606852969,8.9615905237395,9.21194606852969,717411.71201351,0.0,1.0
1983-10-19,31.12,31.62,31.0,31.62,168200,8.85348244758011,8.99572991621089,8.81934305510872,8.99572991621089,591223.174721569,0.0,1.0
1983-10-20,31.38,31.62,31.0,31.25,247900,8.92745113126811,8.99572991621089,8.81934305510872,8.89046678942411,871368.757511754,0.0,1.0
1983-10-21,30.5,31.62,30.38,31.5,221500,8.67709558647793,8.99572991621089,8.64295619400654,8.9615905237395,778572.730088155,0.0,1.0
1983-10-24,30.38,30.62,29.62,30.25,363100,8.64295619400654,8.71123497894932,8.42674004168775,8.60597185216254,1276296.87717837,0.0,1.0
1983-10-25,30.62,30.75,30.12,30.12,391800,8.71123497894932,8.74821932079332,8.56898751031853,8.56898751031853,1377177.40699115,0.0,1.0
1983-10-26,30.75,31.0,30.62,30.62,101600,8.74821932079332,8.81934305510872,8.71123497894932,8.71123497894932,357124.105539307,0.0,1.0
1983-10-27,30.88,31.0,30.5,30.75,339100,8.78520366263733,8.81934305510872,8.67709558647793,8.74821932079332,1191936.85224782,0.0,1.0
1983-10-28,30.25,31.25,30.12,30.88,365500,8.60597185216254,8.89046678942411,8.56898751031853,8.78520366263733,1284732.87967142,0.0,1.0
1983-10-31,31.38,31.38,30.25,30.5,342400,8.92745113126811,8.92745113126811,8.60597185216254,8.67709558647793,1203536.35567578,0.0,1.0
1983-11-01,31.38,31.5,30.88,31.25,144500,8.92745113126811,8.9615905237395,8.78520366263733,8.89046678942411,507917.650102656,0.0,1.0
1983-11-02,32.5,32.75,31.12,31.12,459000,9.24608546100107,9.31720919531647,8.85348244758011,8.85348244758011,1613385.47679667,0.0,1.0
1983-11-03,32.88,32.88,32.38,32.75,524600,9.35419353716047,9.35419353716047,9.21194606852969,9.31720919531647,1843969.54494016,0.0,1.0
1983-11-04,32.25,32.62,32.25,32.5,213500,9.17496172668568,9.28022485347246,9.17496172668568,9.24608546100107,750452.721777973,0.0,1.0
1983-11-07,32.0,32.38,32.0,32.25,92000,9.10383799237029,9.21194606852969,9.10383799237029,9.17496172668568,323380.095567089,0.0,1.0
1983-11-08,31.25,32.0,31.25,31.75,184200,8.89046678942411,9.10383799237029,8.89046678942411,9.0327142580549,647463.191341933,0.0,1.0
1983-11-09,31.0,31.12,30.75,31.0,403200,8.81934305510872,8.85348244758011,8.74821932079332,8.81934305510872,1417248.41883316,0.0,1.0
1983-11-10,30.88,31.12,30.75,30.88,175200,8.78520366263733,8.85348244758011,8.74821932079332,8.78520366263733,615828.181992978,0.0,1.0
1983-11-11,31.12,31.25,30.88,31.0,152100,8.85348244758011,8.89046678942411,8.78520366263733,8.81934305510872,534631.657997329,0.0,1.0
1983-11-14,32.12,32.38,31.12,31.12,468100,9.13797738484168,9.21194606852969,8.85348244758011,8.85348244758011,1645371.9862495,0.0,1.0
1983-11-15,32.5,32.75,32.25,32.25,167500,9.24608546100107,9.31720919531647,9.17496172668568,9.17496172668568,588762.673994429,0.0,1.0
1983-11-16,32.62,32.88,32.38,32.5,317500,9.28022485347246,9.35419353716047,9.21194606852969,9.24608546100107,1116012.82981033,0.0,1.0
1983-11-17,32.25,32.75,32.25,32.62,598100,9.17496172668568,9.31720919531647,9.17496172668568,9.28022485347246,2102322.12128996,0.0,1.0
1983-11-18,32.38,32.5,32.25,32.25,149400,9.21194606852969,9.24608546100107,9.17496172668568,9.17496172668568,525141.155192642,0.0,1.0
1983-11-21,32.88,33.0,32.38,32.38,219600,9.35419353716047,9.38833292963186,9.21194606852969,9.21194606852969,771894.228114487,0.0,1.0
1983-11-22,33.75,34.0,33.12,33.25,671900,9.60170413257804,9.67282786689343,9.42247232210325,9.45945666394725,2361729.19795138,0.0,1.0
1983-11-23,34.0,34.25,33.75,33.75,275000,9.67282786689343,9.74395160120882,9.60170413257804,9.60170413257804,966625.285662495,0.0,1.0
1983-11-25,34.0,34.12,33.62,33.75,69900,9.67282786689343,9.70696725936482,9.56471979073403,9.60170413257804,245698.572610212,0.0,1.0
1983-11-28,33.5,34.12,33.5,34.12,198700,9.53058039826265,9.70696725936482,9.53058039826265,9.70696725936482,698430.706404136,0.0,1.0
1983-11-29,33.62,33.88,33.38,33.38,141700,9.56471979073403,9.63868847442204,9.49644100579126,9.49644100579126,498075.647194093,0.0,1.0
1983-11-30,33.12,34.25,33.12,33.75,461300,9.42247232210325,9.74395160120882,9.42247232210325,9.60170413257804,1621469.97918585,0.0,1.0
1983-12-01,33.5,33.75,33.12,33.12,277600,9.53058039826265,9.60170413257804,9.42247232210325,9.42247232210325,975764.288363303,0.0,1.0
1983-12-02,32.75,33.5,32.5,33.38,189400,9.31720919531647,9.53058039826265,9.24608546100107,9.49644100579126,665741.19674355,0.0,1.0
1983-12-05,32.5,32.75,32.38,32.62,149900,9.24608546100107,9.31720919531647,9.21194606852969,9.28022485347246,526898.655712029,0.0,1.0
1983-12-06,32.5,32.88,32.5,32.62,158000,9.24608546100107,9.35419353716047,9.24608546100107,9.28022485347246,555370.164126088,0.0,1.0
1983-12-07,31.75,32.38,31.75,32.25,133700,9.0327142580549,9.21194606852969,9.0327142580549,9.17496172668568,469955.638883911,0.0,1.0
1983-12-08,30.75,31.62,30.75,30.75,172900,8.74821932079332,8.99572991621089,8.74821932079332,8.74821932079332,607743.679603801,0.0,1.0
1983-12-09,30.5,30.88,29.88,30.88,279800,8.67709558647793,8.78520366263733,8.50070872537576,8.78520366263733,983497.290648603,0.0,1.0
1983-12-12,30.75,31.0,30.62,30.75,221000,8.74821932079332,8.81934305510872,8.71123497894932,8.74821932079332,776815.229568769,0.0,1.0
1983-12-13,30.38,30.75,30.38,30.75,308100,8.64295619400654,8.74821932079332,8.64295619400654,8.74821932079332,1082971.82004587,0.0,1.0
1983-12-14,29.75,30.5,29.75,30.25,127200,8.46372438353175,8.67709558647793,8.46372438353175,8.60597185216254,447108.132131889,0.0,1.0
1983-12-15,29.25,29.75,28.88,29.75,1336800,8.32147691490097,8.46372438353175,8.21621378811419,8.46372438353175,4698853.38863135,0.0,1.0
1983-12-16,29.38,29.62,29.12,29.62,406600,8.35846125674497,8.42674004168775,8.28449257305696,8.42674004168775,1429199.42236498,0.0,1.0
1983-12-19,29.62,29.88,29.38,29.38,362800,8.42674004168775,8.50070872537576,8.35846125674497,8.35846125674497,1275242.37686674,0.0,1.0
1983-12-20,29.25,29.62,29.12,29.62,581400,8.32147691490097,8.42674004168775,8.28449257305696,8.42674004168775,2043621.60394245,0.0,1.0
1983-12-21,29.38,29.5,29.12,29.38,431700,8.35846125674497,8.39260064921636,8.28449257305696,8.35846125674497,1517425.94843818,0.0,1.0
1983-12-22,29.25,29.62,29.25,29.62,216600,8.32147691490097,8.42674004168775,8.32147691490097,8.42674004168775,761349.224998168,0.0,1.0
1983-12-23,29.25,29.5,29.12,29.38,134200,8.32147691490097,8.39260064921636,8.28449257305696,8.35846125674497,471713.139403297,0.0,1.0
1983-12-27,30.0,30.0,29.38,29.38,193600,8.53484811784715,8.53484811784715,8.35846125674497,8.35846125674497,680504.201106396,0.0,1.0
1983-12-28,29.88,30.12,29.88,30.0,348300,8.50070872537576,8.56898751031853,8.50070872537576,8.53484811784715,1224274.86180453,0.0,1.0
1983-12-29,30.12,30.38,29.88,30.0,363600,8.56898751031853,8.64295619400654,8.50070872537576,8.53484811784715,1278054.37769776,0.0,1.0
1983-12-30,30.38,30.5,30.12,30.25,257800,8.64295619400654,8.67709558647793,8.56898751031853,8.60597185216254,906167.267795604,0.0,1.0
1984-01-03,30.75,30.88,30.25,30.38,338700,8.74821932079332,8.78520366263733,8.60597185216254,8.64295619400654,1190530.85183232,0.0,1.0
1984-01-04,30.75,31.0,30.38,30.88,806300,8.74821932079332,8.81934305510872,8.64295619400654,8.78520366263733,2834145.33756244,0.0,1.0
1984-01-05,30.88,31.5,30.38,30.88,384300,8.78520366263733,8.9615905237395,8.64295619400654,8.78520366263733,1350814.89920035,0.0,1.0
1984-01-06,31.0,31.12,30.62,30.75,284000,8.81934305510872,8.85348244758011,8.71123497894932,8.74821932079332,998260.295011449,0.0,1.0
1984-01-09,31.25,31.38,31.0,31.0,365500,8.89046678942411,8.92745113126811,8.81934305510872,8.81934305510872,1284732.87967142,0.0,1.0
1984-01-10,30.75,31.38,30.62,31.25,179900,8.74821932079332,8.92745113126811,8.71123497894932,8.89046678942411,632348.68687521,0.0,1.0
1984-01-11,30.5,30.88,30.38,30.88,115900,8.67709558647793,8.78520366263733,8.64295619400654,8.78520366263733,407388.620393757,0.0,1.0
1984-01-12,30.12,30.88,29.88,30.5,211100,8.56898751031853,8.78520366263733,8.50070872537576,8.67709558647793,742016.719284919,0.0,1.0
1984-01-13,29.75,30.38,29.62,30.38,190400,8.46372438353175,8.64295619400654,8.42674004168775,8.64295619400654,669256.197782324,0.0,1.0
1984-01-16,29.62,30.0,29.38,29.75,168200,8.42674004168775,8.53484811784715,8.35846125674497,8.46372438353175,591223.174721569,0.0,1.0
1984-01-17,30.12,30.12,29.75,29.75,317200,8.56898751031853,8.56898751031853,8.46372438353175,8.46372438353175,1114958.3294987,0.0,1.0
1984-01-18,29.88,30.25,29.75,30.0,129200,8.50070872537576,8.60597185216254,8.46372438353175,8.53484811784715,454138.134209434,0.0,1.0
1984-01-19,29.62,30.12,29.62,30.0,209800,8.42674004168775,8.56898751031853,8.42674004168775,8.53484811784715,737447.217934514,0.0,1.0
1984-01-20,28.88,29.62,28.75,29.62,585400,8.21621378811419,8.42674004168775,8.17922944627018,8.42674004168775,2057681.60809754,0.0,1.0
1984-01-23,28.5,29.0,28.5,28.75,259800,8.10810571195479,8.25035318058557,8.10810571195479,8.17922944627018,913197.269873149,0.0,1.0
1984-01-24,28.62,29.75,28.12,28.75,217000,8.14224510442618,8.46372438353175,7.99999763579539,8.17922944627018,762755.225413677,0.0,1.0
1984-01-25,27.75,29.25,27.75,28.88,829900,7.89473450900861,8.32147691490097,7.89473450900861,8.21621378811419,2917099.36207747,0.0,1.0
1984-01-26,28.12,28.38,27.75,28.0,602800,7.99999763579539,8.0739663194834,7.89473450900861,7.965858243324,2118842.62617219,0.0,1.0
1984-01-27,28.0,28.38,27.75,28.25,192500,7.965858243324,8.0739663194834,7.89473450900861,8.0369819776394,676637.699963746,0.0,1.0
1984-01-30,27.75,28.25,27.62,28.25,374300,7.89473450900861,8.0369819776394,7.85775016716461,8.0369819776394,1315664.88881262,0.0,1.0
1984-01-31,28.5,28.62,27.62,27.75,364000,8.10810571195479,8.14224510442618,7.85775016716461,7.89473450900861,1279460.37811327,0.0,1.0
1984-02-01,28.38,28.88,28.0,28.75,371900,8.0739663194834,8.21621378811419,7.965858243324,8.17922944627018,1307228.88631957,0.0,1.0
1984-02-02,28.88,28.88,28.12,28.38,301800,8.21621378811419,8.21621378811419,7.99999763579539,8.0739663194834,1060827.3135016,0.0,1.0
1984-02-03,28.5,29.25,28.5,29.0,537300,8.10810571195479,8.32147691490097,8.10810571195479,8.25035318058557,1888610.05813258,0.0,1.0
1984-02-06,27.88,28.62,27.88,28.25,204500,7.93171885085261,8.14224510442618,7.93171885085261,8.0369819776394,718817.712429019,0.0,1.0
1984-02-07,27.62,28.0,27.5,27.88,248500,7.85775016716461,7.965858243324,7.82361077469322,7.93171885085261,873477.758135017,0.0,1.0
1984-02-08,27.25,27.88,27.25,27.75,266000,7.75248704037782,7.93171885085261,7.75248704037782,7.89473450900861,934990.276313541,0.0,1.0
1984-02-09,26.5,27.0,26.0,27.0,475700,7.53911583743164,7.68136330606243,7.39686836880086,7.68136330606243,1672085.99414418,0.0,1.0
1984-02-10,26.38,26.62,26.12,26.5,151700,7.50497644496026,7.57325522990303,7.43100776127225,7.53911583743164,533225.657581819,0.0,1.0
1984-02-13,25.62,26.5,25.5,26.38,443100,7.28876029264146,7.53911583743164,7.25462090017007,7.50497644496026,1557496.96028019,0.0,1.0
1984-02-14,27.0,27.0,25.75,26.0,705900,7.68136330606243,7.68136330606243,7.32574463448547,7.39686836880086,2481239.23326965,0.0,1.0
1984-02-15,26.88,27.38,26.75,27.38,224800,7.64722391359104,7.78947138222183,7.61023957174704,7.78947138222183,790172.233516105,0.0,1.0
1984-02-16,26.38,26.88,25.88,26.75,193800,7.50497644496026,7.64722391359104,7.36272897632947,7.61023957174704,681207.20131415,0.0,1.0
1984-02-17,26.0,26.38,25.75,26.38,166200,7.39686836880086,7.50497644496026,7.32574463448547,7.50497644496026,584193.172644024,0.0,1.0
1984-02-21,25.0,26.0,24.75,26.0,511700,7.11237343153929,7.39686836880086,7.0412496972239,7.39686836880086,1798626.03153999,0.0,1.0
1984-02-22,25.5,25.62,25.0,25.0,446500,7.25462090017007,7.28876029264146,7.11237343153929,7.11237343153929,1569447.96381201,0.0,1.0
1984-02-23,25.62,25.62,25.0,25.5,429400,7.28876029264146,7.28876029264146,7.11237343153929,7.25462090017007,1509341.446049,0.0,1.0
1984-02-24,26.38,26.5,25.88,26.12,348400,7.50497644496026,7.53911583743164,7.36272897632947,7.43100776127225,1224626.36190841,0.0,1.0
1984-02-27,26.75,26.75,26.12,26.62,134900,7.61023957174704,7.61023957174704,7.43100776127225,7.57325522990303,474173.640130438,0.0,1.0
1984-02-28,26.12,26.62,26.0,26.5,216900,7.43100776127225,7.57325522990303,7.39686836880086,7.53911583743164,762403.7253098,0.0,1.0
1984-02-29,26.12,26.62,26.12,26.38,263400,7.43100776127225,7.57325522990303,7.43100776127225,7.50497644496026,925851.273612731,0.0,1.0
1984-03-01,27.5,27.5,26.12,26.38,460700,7.82361077469322,7.82361077469322,7.43100776127225,7.50497644496026,1619360.97856259,0.0,1.0
1984-03-02,27.5,27.62,27.38,27.5,514600,7.82361077469322,7.85775016716461,7.78947138222183,7.82361077469322,1808819.53455243,0.0,1.0
1984-03-05,27.0,27.38,26.88,27.38,163700,7.68136330606243,7.78947138222183,7.64722391359104,7.78947138222183,575405.670047092,0.0,1.0
1984-03-06,27.25,27.25,26.75,27.12,327100,7.75248704037782,7.75248704037782,7.61023957174704,7.71550269853382,1149756.83978255,0.0,1.0
1984-03-07,26.0,27.25,25.88,27.25,347000,7.39686836880086,7.75248704037782,7.36272897632947,7.75248704037782,1219705.36045413,0.0,1.0
1984-03-08,25.88,26.12,25.88,25.88,238400,7.36272897632947,7.43100776127225,7.36272897632947,7.36272897632947,837976.247643413,0.0,1.0
1984-03-09,25.88,26.0,25.62,26.0,228900,7.36272897632947,7.39686836880086,7.28876029264146,7.39686836880086,804583.737775073,0.0,1.0
1984-03-12,26.75,26.75,25.88,26.0,180500,7.61023957174704,7.61023957174704,7.36272897632947,7.39686836880086,634457.687498473,0.0,1.0
1984-03-13,26.75,27.12,26.62,26.75,343500,7.61023957174704,7.71550269853382,7.57325522990303,7.61023957174704,1207402.85681842,0.0,1.0
1984-03-14,27.0,27.25,26.5,26.88,166300,7.68136330606243,7.75248704037782,7.53911583743164,7.64722391359104,584544.672747901,0.0,1.0
1984-03-15,27.0,27.25,26.75,26.75,122800,7.68136330606243,7.75248704037782,7.61023957174704,7.61023957174704,431642.127561288,0.0,1.0
1984-03-16,27.0,27.75,26.75,27.75,253500,7.68136330606243,7.89473450900861,7.61023957174704,7.89473450900861,891052.763328881,0.0,1.0
1984-03-19,26.25,27.0,26.25,27.0,110800,7.46799210311625,7.68136330606243,7.46799210311625,7.68136330606243,389462.115096016,0.0,1.0
1984-03-20,26.0,26.25,25.88,26.12,99400,7.39686836880086,7.46799210311625,7.36272897632947,7.43100776127225,349391.103254007,0.0,1.0
1984-03-21,26.5,26.62,26.0,26.25,255800,7.53911583743164,7.57325522990303,7.39686836880086,7.46799210311625,899137.265718059,0.0,1.0
1984-03-22,26.12,26.75,26.0,26.75,241700,7.43100776127225,7.61023957174704,7.39686836880086,7.61023957174704,849575.751071363,0.0,1.0
1984-03-23,26.12,26.12,25.88,25.88,100100,7.43100776127225,7.43100776127225,7.36272897632947,7.36272897632947,351851.603981148,0.0,1.0
1984-03-26,26.25,26.5,26.12,26.12,132900,7.46799210311625,7.53911583743164,7.43100776127225,7.43100776127225,467143.638052893,0.0,1.0
1984-03-27,25.62,26.38,25.5,26.25,300600,7.28876029264146,7.50497644496026,7.25462090017007,7.46799210311625,1056609.31225508,0.0,1.0
1984-03-28,26.12,26.25,25.38,25.38,284900,7.43100776127225,7.46799210311625,7.22048150769868,7.22048150769868,1001423.79594634,0.0,1.0
1984-03-29,26.5,27.0,26.12,26.12,224600,7.53911583743164,7.68136330606243,7.43100776127225,7.43100776127225,789469.233308351,0.0,1.0
1984-03-30,26.38,26.62,26.12,26.62,145700,7.50497644496026,7.57325522990303,7.43100776127225,7.57325522990303,512135.651349183,0.0,1.0
1984-04-02,26.25,26.88,26.0,26.38,180300,7.46799210311625,7.64722391359104,7.39686836880086,7.50497644496026,633754.687290719,0.0,1.0
1984-04-03,26.0,26.25,25.88,26.12,347500,7.39686836880086,7.46799210311625,7.36272897632947,7.43100776127225,1221462.86097352,0.0,1.0
1984-04-04,26.0,26.38,25.88,26.12,344100,7.39686836880086,7.50497644496026,7.36272897632947,7.43100776127225,1209511.85744169,0.0,1.0
1984-04-05,25.12,26.0,25.0,26.0,257700,7.14651282401068,7.39686836880086,7.11237343153929,7.39686836880086,905815.767691726,0.0,1.0
1984-04-06,25.38,25.62,25.0,25.5,136700,7.22048150769868,7.28876029264146,7.11237343153929,7.25462090017007,480500.642000229,0.0,1.0
1984-04-09,25.38,25.5,25.25,25.5,352100,7.22048150769868,7.25462090017007,7.18349716585468,7.25462090017007,1237631.86575187,0.0,1.0
1984-04-10,25.25,25.62,25.25,25.38,194800,7.18349716585468,7.28876029264146,7.18349716585468,7.22048150769868,684722.202352923,0.0,1.0
1984-04-11,25.0,25.25,24.62,25.0,231000,7.11237343153929,7.18349716585468,7.00426535537989,7.11237343153929,811965.239956495,0.0,1.0
1984-04-12,25.5,25.5,24.5,25.0,208600,7.25462090017007,7.25462090017007,6.9701259629085,7.11237343153929,733229.216687987,0.0,1.0
1984-04-13,25.38,25.75,25.25,25.38,209600,7.22048150769868,7.32574463448547,7.18349716585468,7.22048150769868,736744.21772676,0.0,1.0
1984-04-16,25.25,25.38,24.62,25.38,183200,7.18349716585468,7.22048150769868,7.00426535537989,7.22048150769868,643948.19030316,0.0,1.0
1984-04-17,25.75,26.12,24.75,25.75,292800,7.32574463448547,7.43100776127225,7.0412496972239,7.32574463448547,1029192.30415265,0.0,1.0
1984-04-18,25.38,25.75,25.38,25.62,70200,7.22048150769868,7.32574463448547,7.22048150769868,7.28876029264146,246753.072921844,0.0,1.0
1984-04-19,25.5,25.62,25.38,25.38,112800,7.25462090017007,7.28876029264146,7.22048150769868,7.22048150769868,396492.117173562,0.0,1.0
1984-04-23,26.0,26.0,25.38,25.62,208200,7.39686836880086,7.39686836880086,7.22048150769868,7.28876029264146,731823.216272478,0.0,1.0
1984-04-24,26.5,26.5,26.0,26.0,143400,7.53911583743164,7.53911583743164,7.39686836880086,7.39686836880086,504051.148960007,0.0,1.0
1984-04-25,26.88,27.0,26.5,26.62,508000,7.64722391359104,7.68136330606243,7.53911583743164,7.57325522990303,1785620.52769654,0.0,1.0
1984-04-26,27.38,27.38,27.0,27.0,204900,7.78947138222183,7.78947138222183,7.68136330606243,7.68136330606243,720223.712844527,0.0,1.0
1984-04-27,26.75,27.25,26.5,27.25,163400,7.61023957174704,7.75248704037782,7.53911583743164,7.75248704037782,574351.16973546,0.0,1.0
1984-04-30,26.75,27.12,26.62,26.75,230200,7.61023957174704,7.71550269853382,7.57325522990303,7.61023957174704,809153.239125477,0.0,1.0
1984-05-01,26.75,27.12,26.75,26.75,171100,7.61023957174704,7.71550269853382,7.61023957174704,7.61023957174704,601416.67773401,0.0,1.0
1984-05-02,27.0,27.0,26.62,26.75,213100,7.68136330606243,7.68136330606243,7.57325522990303,7.61023957174704,749046.721362464,0.0,1.0
1984-05-03,27.0,27.12,26.75,27.0,244000,7.68136330606243,7.71550269853382,7.61023957174704,7.68136330606243,857660.253460541,0.0,1.0
1984-05-04,26.38,26.88,26.12,26.88,324400,7.50497644496026,7.64722391359104,7.43100776127225,7.64722391359104,1140266.33697787,0.0,1.0
1984-05-07,26.0,26.25,26.0,26.12,232100,7.39686836880086,7.46799210311625,7.39686836880086,7.43100776127225,815831.741099145,0.0,1.0
1984-05-08,26.5,26.5,25.75,25.75,206600,7.53911583743164,7.53911583743164,7.32574463448547,7.32574463448547,726199.214610442,0.0,1.0
1984-05-09,26.12,26.75,26.12,26.5,340300,7.43100776127225,7.61023957174704,7.43100776127225,7.53911583743164,1196154.85349435,0.0,1.0
1984-05-10,26.38,26.38,26.0,26.0,541000,7.50497644496026,7.50497644496026,7.39686836880086,7.39686836880086,1901615.56197603,0.0,1.0
1984-05-11,26.0,26.38,25.75,26.38,258700,7.39686836880086,7.50497644496026,7.32574463448547,7.50497644496026,909330.768730499,0.0,1.0
1984-05-14,25.38,26.25,25.25,26.25,169900,7.22048150769868,7.46799210311625,7.18349716585468,7.46799210311625,597198.676487483,0.0,1.0
1984-05-15,25.12,25.62,25.0,25.38,230200,7.14651282401068,7.28876029264146,7.11237343153929,7.22048150769868,809153.239125477,0.0,1.0
1984-05-16,25.12,25.38,25.0,25.25,217500,7.14651282401068,7.22048150769868,7.11237343153929,7.18349716585468,764512.725933064,0.0,1.0
1984-05-17,24.62,25.25,24.5,25.12,159800,7.00426535537989,7.18349716585468,6.9701259629085,7.14651282401068,561697.165995879,0.0,1.0
1984-05-18,24.12,24.75,24.0,24.62,231100,6.86201788674911,7.0412496972239,6.82787849427772,7.00426535537989,812316.740060372,0.0,1.0
1984-05-21,24.0,24.38,24.0,24.0,180200,6.82787849427772,6.93598657043711,6.82787849427772,6.82787849427772,633403.187186841,0.0,1.0
1984-05-22,23.88,24.12,23.25,24.0,173800,6.79373910180633,6.86201788674911,6.61450729133154,6.82787849427772,610907.180538696,0.0,1.0
1984-05-23,23.5,24.25,23.25,24.0,298900,6.68563102564693,6.89900222859311,6.61450729133154,6.82787849427772,1050633.81048916,0.0,1.0
1984-05-24,23.75,24.0,23.38,23.5,318600,6.75675475996232,6.82787849427772,6.65149163317554,6.68563102564693,1119879.33095298,0.0,1.0
1984-05-25,23.75,24.25,23.75,23.75,235300,6.75675475996232,6.89900222859311,6.75675475996232,6.75675475996232,827079.744423218,0.0,1.0
1984-05-29,23.88,24.12,23.5,23.88,223900,6.79373910180633,6.86201788674911,6.68563102564693,6.79373910180633,787008.732581209,0.0,1.0
1984-05-30,23.62,24.0,23.0,24.0,321900,6.71977041811832,6.82787849427772,6.54338355701614,6.82787849427772,1131478.83438093,0.0,1.0
1984-05-31,23.62,23.88,23.5,23.75,183800,6.71977041811832,6.79373910180633,6.68563102564693,6.75675475996232,646057.190926424,0.0,1.0
1984-06-01,23.88,23.88,23.38,23.75,274300,6.79373910180633,6.79373910180633,6.65149163317554,6.75675475996232,964164.784935353,0.0,1.0
1984-06-04,24.5,24.75,24.0,24.0,477100,6.9701259629085,7.0412496972239,6.82787849427772,6.82787849427772,1677006.99559846,0.0,1.0
1984-06-05,25.12,25.25,24.12,24.5,280500,7.14651282401068,7.18349716585468,6.86201788674911,6.9701259629085,985957.791375744,0.0,1.0
1984-06-06,25.0,25.25,24.25,25.12,321900,7.11237343153929,7.18349716585468,6.89900222859311,7.14651282401068,1131478.83438093,0.0,1.0
1984-06-07,25.62,25.62,25.0,25.12,142400,7.28876029264146,7.28876029264146,7.11237343153929,7.14651282401068,500536.147921234,0.0,1.0
1984-06-08,25.75,25.88,25.38,25.38,142000,7.32574463448547,7.36272897632947,7.22048150769868,7.22048150769868,499130.147505724,0.0,1.0
1984-06-11,25.12,25.62,25.0,25.5,103600,7.14651282401068,7.28876029264146,7.11237343153929,7.25462090017007,364154.107616852,0.0,1.0
1984-06-12,24.5,25.0,24.38,25.0,182500,6.9701259629085,7.11237343153929,6.93598657043711,7.11237343153929,641487.689576019,0.0,1.0
1984-06-13,24.5,24.75,24.38,24.5,141400,6.9701259629085,7.0412496972239,6.93598657043711,6.9701259629085,497021.146882461,0.0,1.0
1984-06-14,24.25,24.88,24.12,24.62,174900,6.89900222859311,7.0782340390679,6.86201788674911,7.00426535537989,614773.681681346,0.0,1.0
1984-06-15,24.38,24.5,23.75,24.38,203400,6.93598657043711,6.9701259629085,6.75675475996232,6.93598657043711,714951.211286369,0.0,1.0
1984-06-18,24.75,24.75,23.88,24.12,233000,7.0412496972239,7.0412496972239,6.79373910180633,6.86201788674911,818995.24203404,0.0,1.0
1984-06-19,25.25,25.38,24.75,24.88,252100,7.18349716585468,7.22048150769868,7.0412496972239,7.0782340390679,886131.7618746,0.0,1.0
1984-06-20,25.38,25.5,24.75,24.75,165000,7.22048150769868,7.25462090017007,7.0412496972239,7.0412496972239,579975.171397497,0.0,1.0
1984-06-21,25.0,25.5,24.88,25.25,179200,7.11237343153929,7.25462090017007,7.0782340390679,7.18349716585468,629888.186148069,0.0,1.0
1984-06-22,25.12,25.38,24.88,24.88,133000,7.14651282401068,7.22048150769868,7.0782340390679,7.0782340390679,467495.13815677,0.0,1.0
1984-06-25,25.5,25.5,25.12,25.12,165700,7.25462090017007,7.25462090017007,7.14651282401068,7.14651282401068,582435.672124638,0.0,1.0
1984-06-26,25.5,25.75,25.38,25.5,184300,7.25462090017007,7.32574463448547,7.22048150769868,7.25462090017007,647814.69144581,0.0,1.0
1984-06-27,25.88,25.88,24.75,25.38,170400,7.36272897632947,7.36272897632947,7.0412496972239,7.22048150769868,598956.177006869,0.0,1.0
1984-06-28,25.62,25.75,25.38,25.62,97600,7.28876029264146,7.32574463448547,7.22048150769868,7.28876029264146,343064.101384216,0.0,1.0
1984-06-29,25.75,26.25,25.5,25.62,280800,7.32574463448547,7.46799210311625,7.25462090017007,7.28876029264146,987012.291687376,0.0,1.0
1984-07-02,26.38,26.38,25.5,25.88,202900,7.50497644496026,7.50497644496026,7.25462090017007,7.36272897632947,713193.710766982,0.0,1.0
1984-07-03,26.25,26.38,26.0,26.12,284600,7.46799210311625,7.50497644496026,7.39686836880086,7.43100776127225,1000369.29563471,0.0,1.0
1984-07-05,26.0,26.38,26.0,26.25,149300,7.39686836880086,7.50497644496026,7.39686836880086,7.46799210311625,524789.655088765,0.0,1.0
1984-07-06,25.62,25.88,25.38,25.75,131700,7.28876029264146,7.36272897632947,7.22048150769868,7.32574463448547,462925.636806366,0.0,1.0
1984-07-09,25.75,25.88,25.38,25.62,200100,7.32574463448547,7.36272897632947,7.22048150769868,7.28876029264146,703351.707858418,0.0,1.0
1984-07-10,25.12,25.62,25.0,25.5,252900,7.14651282401068,7.28876029264146,7.11237343153929,7.25462090017007,888943.762705617,0.0,1.0
1984-07-11,24.75,25.12,24.75,25.0,360200,7.0412496972239,7.14651282401068,7.0412496972239,7.11237343153929,1266103.37416593,0.0,1.0
1984-07-12,24.38,24.88,24.12,24.75,282500,6.93598657043711,7.0782340390679,6.86201788674911,7.0412496972239,992987.79345329,0.0,1.0
1984-07-13,24.38,24.75,24.25,24.62,61700,6.93598657043711,7.0412496972239,6.89900222859311,7.00426535537989,216875.564092276,0.0,1.0
1984-07-16,24.62,24.75,24.0,24.62,87100,7.00426535537989,7.0412496972239,6.82787849427772,7.00426535537989,306156.590477103,0.0,1.0
1984-07-17,24.75,24.75,24.38,24.5,65400,7.0412496972239,7.0412496972239,6.93598657043711,6.9701259629085,229881.067935735,0.0,1.0
1984-07-18,24.5,25.0,24.38,25.0,93900,6.9701259629085,7.11237343153929,6.93598657043711,7.11237343153929,330058.597540757,0.0,1.0
1984-07-19,23.75,24.38,23.62,24.38,98800,6.75675475996232,6.93598657043711,6.71977041811832,6.93598657043711,347282.102630744,0.0,1.0
1984-07-20,24.25,24.25,23.75,24.0,200300,6.89900222859311,6.89900222859311,6.75675475996232,6.82787849427772,704054.708066173,0.0,1.0
1984-07-23,24.12,24.12,23.75,24.12,169100,6.86201788674911,6.86201788674911,6.75675475996232,6.86201788674911,594386.675656464,0.0,1.0
1984-07-24,23.5,24.25,23.5,24.12,145700,6.68563102564693,6.89900222859311,6.68563102564693,6.86201788674911,512135.651349183,0.0,1.0
1984-07-25,23.5,23.88,23.25,23.5,140400,6.68563102564693,6.79373910180633,6.61450729133154,6.68563102564693,493506.145843688,0.0,1.0
1984-07-26,23.0,23.62,23.0,23.62,164200,6.54338355701614,6.71977041811832,6.54338355701614,6.71977041811832,577163.170566479,0.0,1.0
1984-07-27,24.0,24.0,23.25,23.25,181400,6.82787849427772,6.82787849427772,6.61450729133154,6.61450729133154,637621.188433369,0.0,1.0
1984-07-30,24.12,24.12,23.75,23.88,117000,6.86201788674911,6.86201788674911,6.75675475996232,6.79373910180633,411255.121536406,0.0,1.0
1984-07-31,24.0,24.25,23.88,24.12,199200,6.82787849427772,6.89900222859311,6.79373910180633,6.86201788674911,700188.206923523,0.0,1.0
1984-08-01,24.62,24.88,24.25,24.25,328600,7.00426535537989,7.0782340390679,6.89900222859311,6.89900222859311,1155029.34134071,0.0,1.0
1984-08-02,26.12,26.25,24.38,24.88,574700,7.43100776127225,7.46799210311625,6.93598657043711,7.0782340390679,2020071.09698267,0.0,1.0
1984-08-03,27.0,27.5,26.12,27.25,673400,7.68136330606243,7.82361077469322,7.43100776127225,7.75248704037782,2367001.69950954,0.0,1.0
1984-08-06,26.25,27.88,26.0,26.75,689700,7.46799210311625,7.93171885085261,7.39686836880086,7.61023957174704,2424296.21644154,0.0,1.0
1984-08-07,27.0,27.12,25.88,26.0,347600,7.68136330606243,7.71550269853382,7.36272897632947,7.39686836880086,1221814.36107739,0.0,1.0
1984-08-08,27.5,28.12,27.12,27.5,1065000,7.82361077469322,7.99999763579539,7.71550269853382,7.82361077469322,3743476.10629293,0.0,1.0
1984-08-09,28.5,28.5,27.25,27.38,2040000,8.10810571195479,8.10810571195479,7.75248704037782,7.78947138222183,7170602.11909632,0.0,1.0
1984-08-10,27.5,29.0,27.5,28.88,822900,7.82361077469322,8.25035318058557,7.82361077469322,8.21621378811419,2892494.35480606,0.0,1.0
1984-08-13,27.88,27.88,27.38,27.5,548400,7.93171885085261,7.93171885085261,7.78947138222183,7.82361077469322,1927626.56966295,0.0,1.0
1984-08-14,27.88,28.25,27.75,28.0,137900,7.93171885085261,8.0369819776394,7.89473450900861,7.965858243324,484718.643246757,0.0,1.0
1984-08-15,27.75,28.0,27.5,27.88,189200,7.89473450900861,7.965858243324,7.82361077469322,7.93171885085261,665038.196535796,0.0,1.0
1984-08-16,27.88,28.12,27.75,27.75,169600,7.93171885085261,7.99999763579539,7.89473450900861,7.89473450900861,596144.176175851,0.0,1.0
1984-08-17,28.38,28.62,28.0,28.25,261900,8.0739663194834,8.14224510442618,7.965858243324,8.0369819776394,920578.772054572,0.0,1.0
1984-08-20,28.25,28.62,27.88,28.5,185300,8.0369819776394,8.14224510442618,7.93171885085261,8.10810571195479,651329.692484582,0.0,1.0
1984-08-21,28.38,28.62,28.0,28.25,200500,8.0739663194834,8.14224510442618,7.965858243324,8.0369819776394,704757.708273928,0.0,1.0
1984-08-22,27.88,28.62,27.62,28.62,172400,7.93171885085261,8.14224510442618,7.85775016716461,8.14224510442618,605986.179084415,0.0,1.0
1984-08-23,27.62,28.0,27.25,27.88,184000,7.85775016716461,7.965858243324,7.75248704037782,7.93171885085261,646760.191134178,0.0,1.0
1984-08-24,27.38,27.75,27.0,27.62,150700,7.78947138222183,7.89473450900861,7.68136330606243,7.85775016716461,529710.656543047,0.0,1.0
1984-08-27,27.25,27.5,27.0,27.5,82000,7.75248704037782,7.82361077469322,7.68136330606243,7.82361077469322,288230.085179362,0.0,1.0
1984-08-28,27.62,27.75,27.0,27.25,116900,7.85775016716461,7.89473450900861,7.68136330606243,7.75248704037782,410903.621432529,0.0,1.0
1984-08-29,27.62,28.12,27.62,27.62,204200,7.85775016716461,7.99999763579539,7.85775016716461,7.85775016716461,717763.212117386,0.0,1.0
1984-08-30,27.25,27.5,27.0,27.5,111500,7.75248704037782,7.82361077469322,7.68136330606243,7.82361077469322,391922.615823157,0.0,1.0
1984-08-31,27.25,27.25,27.0,27.12,46100,7.75248704037782,7.75248704037782,7.68136330606243,7.71550269853382,162041.547887422,0.0,1.0
1984-09-04,26.88,27.12,26.75,26.88,126500,7.64722391359104,7.71550269853382,7.61023957174704,7.64722391359104,444647.631404748,0.0,1.0
1984-09-05,26.75,26.88,26.38,26.62,129600,7.61023957174704,7.64722391359104,7.50497644496026,7.57325522990303,455544.134624943,0.0,1.0
1984-09-06,27.5,27.75,27.0,27.0,394800,7.82361077469322,7.89473450900861,7.68136330606243,7.68136330606243,1387722.41010746,0.0,1.0
1984-09-07,27.25,27.88,27.0,27.62,198100,7.75248704037782,7.93171885085261,7.68136330606243,7.85775016716461,696321.705780874,0.0,1.0
1984-09-10,26.88,27.0,26.62,27.0,201600,7.64722391359104,7.68136330606243,7.57325522990303,7.68136330606243,708624.209416578,0.0,1.0
1984-09-11,27.12,27.5,27.0,27.12,250800,7.71550269853382,7.82361077469322,7.68136330606243,7.71550269853382,881562.260524195,0.0,1.0
1984-09-12,27.38,27.5,27.0,27.12,179200,7.78947138222183,7.82361077469322,7.68136330606243,7.71550269853382,629888.186148069,0.0,1.0
1984-09-13,27.38,27.5,26.5,27.38,404800,7.78947138222183,7.82361077469322,7.53911583743164,7.78947138222183,1422872.42049519,0.0,1.0
1984-09-14,27.62,27.88,27.38,27.88,384400,7.85775016716461,7.93171885085261,7.78947138222183,7.93171885085261,1351166.39930423,0.0,1.0
1984-09-17,27.5,27.75,27.12,27.5,167600,7.82361077469322,7.89473450900861,7.71550269853382,7.82361077469322,589114.174098305,0.0,1.0
1984-09-18,27.5,27.62,27.38,27.5,90100,7.82361077469322,7.85775016716461,7.78947138222183,7.82361077469322,316701.593593421,0.0,1.0
1984-09-19,26.88,27.75,26.88,27.38,279200,7.64722391359104,7.89473450900861,7.64722391359104,7.78947138222183,981388.29002534,0.0,1.0
1984-09-20,27.62,27.88,27.0,27.0,203200,7.85775016716461,7.93171885085261,7.68136330606243,7.68136330606243,714248.211078614,0.0,1.0
1984-09-21,27.62,27.62,26.38,26.75,251700,7.85775016716461,7.85775016716461,7.50497644496026,7.61023957174704,884725.76145909,0.0,1.0
1984-09-24,26.75,27.12,26.62,27.0,257500,7.61023957174704,7.71550269853382,7.57325522990303,7.68136330606243,905112.767483972,0.0,1.0
1984-09-25,27.0,27.0,26.5,26.88,180200,7.68136330606243,7.68136330606243,7.53911583743164,7.64722391359104,633403.187186842,0.0,1.0
1984-09-26,26.88,27.0,26.62,26.75,139100,7.64722391359104,7.68136330606243,7.57325522990303,7.61023957174704,488936.644493284,0.0,1.0
1984-09-27,27.0,27.12,26.88,27.0,102600,7.68136330606243,7.71550269853382,7.64722391359104,7.68136330606243,360639.10657808,0.0,1.0
1984-09-28,26.75,26.88,26.5,26.88,161800,7.61023957174704,7.64722391359104,7.53911583743164,7.64722391359104,568727.168073424,0.0,1.0
1984-10-01,26.25,26.62,26.12,26.62,228900,7.46799210311625,7.57325522990303,7.43100776127225,7.57325522990303,804583.737775073,0.0,1.0
1984-10-02,26.0,26.5,26.0,26.25,245300,7.39686836880086,7.53911583743164,7.39686836880086,7.46799210311625,862229.754810945,0.0,1.0
1984-10-03,25.12,25.38,25.0,25.0,573500,7.14651282401068,7.22048150769868,7.11237343153929,7.11237343153929,2015853.09573615,0.0,1.0
1984-10-04,25.0,25.25,24.75,25.25,355600,7.11237343153929,7.18349716585468,7.0412496972239,7.18349716585468,1249934.36938757,0.0,1.0
1984-10-05,24.88,25.25,24.75,25.12,417200,7.0782340390679,7.18349716585468,7.0412496972239,7.14651282401068,1466458.43337597,0.0,1.0
1984-10-08,24.75,24.88,24.62,24.75,189800,7.0412496972239,7.0782340390679,7.00426535537989,7.0412496972239,667147.197159059,0.0,1.0
1984-10-09,24.88,25.0,24.75,24.75,143300,7.0782340390679,7.11237343153929,7.0412496972239,7.0412496972239,503699.648856129,0.0,1.0
1984-10-10,24.75,24.88,24.75,24.88,167600,7.0412496972239,7.0782340390679,7.0412496972239,7.0782340390679,589114.174098305,0.0,1.0
1984-10-11,25.0,25.12,24.75,24.88,250300,7.11237343153929,7.14651282401068,7.0412496972239,7.0782340390679,879804.760004808,0.0,1.0
1984-10-12,25.12,25.38,24.88,25.0,272200,7.14651282401068,7.22048150769868,7.0782340390679,7.11237343153929,956783.282753931,0.0,1.0
1984-10-15,25.38,25.5,24.75,25.12,479000,7.22048150769868,7.25462090017007,7.0412496972239,7.14651282401068,1683685.49757213,0.0,1.0
1984-10-16,25.25,25.5,25.25,25.38,102400,7.18349716585468,7.25462090017007,7.18349716585468,7.22048150769868,359936.106370325,0.0,1.0
1984-10-17,25.5,25.5,25.12,25.38,140800,7.25462090017007,7.25462090017007,7.14651282401068,7.22048150769868,494912.146259197,0.0,1.0
1984-10-18,25.88,25.88,24.62,25.5,299000,7.36272897632947,7.36272897632947,7.00426535537989,7.25462090017007,1050985.31059304,0.0,1.0
1984-10-19,26.75,26.75,25.88,25.88,691100,7.61023957174704,7.61023957174704,7.36272897632947,7.36272897632947,2429217.21789582,0.0,1.0
1984-10-22,27.12,27.25,26.38,26.75,265900,7.71550269853382,7.75248704037782,7.50497644496026,7.61023957174704,934638.776209663,0.0,1.0
1984-10-23,27.12,27.62,27.0,27.25,358300,7.71550269853382,7.85775016716461,7.68136330606243,7.75248704037782,1259424.87219226,0.0,1.0
1984-10-24,27.25,27.25,26.88,27.0,175600,7.75248704037782,7.75248704037782,7.64722391359104,7.68136330606243,617234.182408488,0.0,1.0
1984-10-25,27.25,27.62,27.12,27.5,570500,7.75248704037782,7.85775016716461,7.71550269853382,7.82361077469322,2005308.09261983,0.0,1.0
1984-10-26,26.75,27.25,26.75,27.12,110900,7.61023957174704,7.75248704037782,7.61023957174704,7.71550269853382,389813.615199893,0.0,1.0
1984-10-29,26.62,26.88,26.5,26.75,130500,7.57325522990303,7.64722391359104,7.53911583743164,7.61023957174704,458707.635559839,0.0,1.0
1984-10-30,27.0,27.0,26.75,26.75,121900,7.68136330606243,7.68136330606243,7.61023957174704,7.61023957174704,428478.626626393,0.0,1.0
1984-10-31,27.12,27.25,27.0,27.0,271300,7.71550269853382,7.75248704037782,7.68136330606243,7.68136330606243,953619.781819035,0.0,1.0
1984-11-01,27.25,27.38,27.0,27.38,168800,7.75248704037782,7.78947138222183,7.68136330606243,7.78947138222183,593332.175344833,0.0,1.0
1984-11-02,26.88,27.25,26.75,27.12,278200,7.64722391359104,7.75248704037782,7.61023957174704,7.71550269853382,977873.288986567,0.0,1.0
1984-11-05,27.12,27.25,26.75,26.88,301000,7.71550269853382,7.75248704037782,7.61023957174704,7.64722391359104,1058015.31267058,0.0,1.0
1984-11-06,27.62,27.62,27.25,27.25,378600,7.85775016716461,7.85775016716461,7.75248704037782,7.75248704037782,1330779.39327935,0.0,1.0
1984-11-07,26.88,27.5,26.62,27.5,309000,7.64722391359104,7.82361077469322,7.57325522990303,7.82361077469322,1086135.32098077,0.0,1.0
1984-11-08,26.62,27.0,26.5,26.62,194900,7.57325522990303,7.68136330606243,7.53911583743164,7.57325522990303,685073.702456801,0.0,1.0
1984-11-09,26.12,26.38,26.0,26.25,263300,7.43100776127225,7.50497644496026,7.39686836880086,7.46799210311625,925499.773508854,0.0,1.0
1984-11-12,25.88,26.25,25.88,26.0,60800,7.36272897632947,7.46799210311625,7.36272897632947,7.39686836880086,213712.063157381,0.0,1.0
1984-11-13,25.88,26.12,25.75,26.12,2098000,7.36272897632947,7.43100776127225,7.32574463448547,7.43100776127225,7374472.17934514,0.0,1.0
1984-11-14,25.38,25.88,25.0,25.75,218100,7.22048150769868,7.36272897632947,7.11237343153929,7.32574463448547,766621.726556328,0.0,1.0
1984-11-15,25.0,25.38,24.88,25.38,448900,7.11237343153929,7.22048150769868,7.0782340390679,7.22048150769868,1577883.96630507,0.0,1.0
1984-11-16,24.88,25.25,24.75,25.0,286200,7.0782340390679,7.18349716585468,7.0412496972239,7.11237343153929,1005993.29729675,0.0,1.0
1984-11-19,24.88,25.0,24.75,25.0,65400,7.0782340390679,7.11237343153929,7.0412496972239,7.11237343153929,229881.067935735,0.0,1.0
1984-11-20,24.88,25.0,24.62,24.88,255800,7.0782340390679,7.11237343153929,7.00426535537989,7.0782340390679,899137.265718058,0.0,1.0
1984-11-21,24.75,24.88,24.5,24.88,227300,7.0412496972239,7.0782340390679,6.9701259629085,7.0782340390679,798959.736113036,0.0,1.0
1984-11-23,25.25,25.5,25.0,25.0,246800,7.18349716585468,7.25462090017007,7.11237343153929,7.11237343153929,867502.256369104,0.0,1.0
1984-11-26,25.38,25.38,25.0,25.38,124300,7.22048150769868,7.22048150769868,7.11237343153929,7.22048150769868,436914.629119448,0.0,1.0
1984-11-27,25.75,26.0,25.0,25.38,188100,7.32574463448547,7.39686836880086,7.11237343153929,7.22048150769868,661171.695393146,0.0,1.0
1984-11-28,25.5,26.12,25.38,25.88,139700,7.25462090017007,7.43100776127225,7.22048150769868,7.36272897632947,491045.645116547,0.0,1.0
1984-11-29,24.88,25.5,24.62,25.5,141300,7.0782340390679,7.25462090017007,7.00426535537989,7.25462090017007,496669.646778583,0.0,1.0
1984-11-30,24.88,24.88,24.62,24.88,321700,7.0782340390679,7.0782340390679,7.00426535537989,7.0782340390679,1130775.83417318,0.0,1.0
1984-12-03,24.88,25.0,24.62,24.88,180900,7.0782340390679,7.11237343153929,7.00426535537989,7.0782340390679,635863.687913983,0.0,1.0
1984-12-04,24.88,25.0,24.75,25.0,134300,7.0782340390679,7.11237343153929,7.0412496972239,7.11237343153929,472064.639507174,0.0,1.0
1984-12-05,24.88,24.88,24.5,24.75,84900,7.0782340390679,7.0782340390679,6.9701259629085,7.0412496972239,298423.588191803,0.0,1.0
1984-12-06,24.88,24.88,24.5,24.75,256300,7.0782340390679,7.0782340390679,6.9701259629085,7.0412496972239,900894.766237445,0.0,1.0
1984-12-07,24.88,25.12,24.75,24.75,202700,7.0782340390679,7.14651282401068,7.0412496972239,7.0412496972239,712490.710559228,0.0,1.0
1984-12-10,24.88,25.0,24.62,24.75,207400,7.0782340390679,7.11237343153929,7.00426535537989,7.0412496972239,729011.215441459,0.0,1.0
1984-12-11,23.0,23.0,23.0,23.0,198000,6.54338355701614,6.54338355701614,6.54338355701614,6.54338355701614,695970.205676996,0.0,1.0
1984-12-12,24.62,25.25,24.5,25.0,367600,7.00426535537989,7.18349716585468,6.9701259629085,7.11237343153929,1292114.38185285,0.0,1.0
1984-12-13,24.5,24.75,24.25,24.5,393400,6.9701259629085,7.0412496972239,6.89900222859311,6.9701259629085,1382801.40865318,0.0,1.0
1984-12-14,25.12,25.12,24.5,24.5,455600,7.14651282401068,7.14651282401068,6.9701259629085,6.9701259629085,1601434.47326484,0.0,1.0
1984-12-17,25.12,25.25,24.88,25.12,189000,7.14651282401068,7.18349716585468,7.0782340390679,7.14651282401068,664335.196328041,0.0,1.0
1984-12-18,26.5,26.62,25.0,25.5,824400,7.53911583743164,7.57325522990303,7.11237343153929,7.25462090017007,2897766.85636422,0.0,1.0
1984-12-19,26.38,26.75,26.25,26.62,375900,7.50497644496026,7.61023957174704,7.46799210311625,7.57325522990303,1321288.89047466,0.0,1.0
1984-12-20,26.25,26.5,26.25,26.38,125400,7.46799210311625,7.53911583743164,7.46799210311625,7.50497644496026,440781.130262098,0.0,1.0
1984-12-21,26.25,26.38,26.0,26.25,195500,7.46799210311625,7.50497644496026,7.39686836880086,7.46799210311625,687182.703080064,0.0,1.0
1984-12-24,26.5,26.5,26.0,26.0,77500,7.53911583743164,7.53911583743164,7.39686836880086,7.39686836880086,272412.580504885,0.0,1.0
1984-12-26,26.0,26.5,26.0,26.5,149200,7.39686836880086,7.53911583743164,7.39686836880086,7.53911583743164,524438.154984888,0.0,1.0
1984-12-27,25.62,26.12,25.62,26.12,90300,7.28876029264146,7.43100776127225,7.28876029264146,7.43100776127225,317404.593801176,0.0,1.0
1984-12-28,25.75,25.75,25.62,25.62,139300,7.32574463448547,7.32574463448547,7.28876029264146,7.28876029264146,489639.644701038,0.0,1.0
1984-12-31,26.0,26.0,25.38,25.75,166500,7.39686836880086,7.39686836880086,7.22048150769868,7.32574463448547,585247.672955656,0.0,1.0
1985-01-02,25.75,26.25,25.75,26.25,175500,7.32574463448547,7.46799210311625,7.32574463448547,7.46799210311625,616882.68230461,0.0,1.0
1985-01-03,25.75,26.0,25.62,25.75,117700,7.32574463448547,7.39686836880086,7.28876029264146,7.32574463448547,413715.622263547,0.0,1.0
1985-01-04,25.88,26.12,25.75,25.75,276100,7.36272897632947,7.43100776127225,7.32574463448547,7.32574463448547,970491.786805144,0.0,1.0
1985-01-07,26.25,26.25,26.0,26.0,97100,7.46799210311625,7.46799210311625,7.39686836880086,7.39686836880086,341306.60086483,0.0,1.0
1985-01-08,26.38,26.5,26.12,26.25,121600,7.50497644496026,7.53911583743164,7.43100776127225,7.46799210311625,427424.126314761,0.0,1.0
1985-01-09,26.25,26.5,26.25,26.38,252200,7.46799210311625,7.53911583743164,7.46799210311625,7.50497644496026,886483.261978477,0.0,1.0
1985-01-10,26.75,26.75,26.25,26.38,279400,7.61023957174704,7.61023957174704,7.46799210311625,7.50497644496026,982091.290233094,0.0,1.0
1985-01-11,26.75,26.88,26.5,26.88,186300,7.61023957174704,7.64722391359104,7.53911583743164,7.64722391359104,654844.693523355,0.0,1.0
1985-01-14,26.75,26.88,25.62,26.5,379900,7.61023957174704,7.64722391359104,7.28876029264146,7.53911583743164,1335348.89462975,0.0,1.0
1985-01-15,27.0,27.0,26.75,26.88,476700,7.68136330606243,7.68136330606243,7.61023957174704,7.64722391359104,1675600.99518295,0.0,1.0
1985-01-16,26.88,27.12,26.75,27.0,366400,7.64722391359104,7.71550269853382,7.61023957174704,7.68136330606243,1287896.38060632,0.0,1.0
1985-01-17,26.75,27.0,26.12,26.88,202100,7.61023957174704,7.68136330606243,7.43100776127225,7.64722391359104,710381.709935964,0.0,1.0
1985-01-18,26.5,26.75,26.38,26.75,229300,7.53911583743164,7.61023957174704,7.50497644496026,7.61023957174704,805989.738190582,0.0,1.0
1985-01-21,27.5,27.5,26.62,26.75,249900,7.82361077469322,7.82361077469322,7.57325522990303,7.61023957174704,878398.759589299,0.0,1.0
1985-01-22,27.62,28.25,27.5,27.75,736400,7.85775016716461,8.0369819776394,7.82361077469322,7.89473450900861,2588446.76495222,0.0,1.0
1985-01-23,28.0,28.0,27.38,27.5,272200,7.965858243324,7.965858243324,7.78947138222183,7.82361077469322,956783.282753931,0.0,1.0
1985-01-24,27.88,28.38,27.88,28.12,814500,7.93171885085261,8.0739663194834,7.93171885085261,7.99999763579539,2862968.34608037,0.0,1.0
1985-01-25,27.88,28.0,27.75,28.0,280900,7.93171885085261,7.965858243324,7.89473450900861,7.965858243324,987363.791791254,0.0,1.0
1985-01-28,27.88,28.0,27.38,27.88,328900,7.93171885085261,7.965858243324,7.78947138222183,7.93171885085261,1156083.84165234,0.0,1.0
1985-01-29,28.5,28.5,27.88,28.0,253900,8.10810571195479,8.10810571195479,7.93171885085261,7.965858243324,892458.76374439,0.0,1.0
1985-01-30,28.62,29.12,28.62,28.75,447500,8.14224510442618,8.28449257305696,8.14224510442618,8.17922944627018,1572962.96485079,0.0,1.0
1985-01-31,28.75,28.88,28.5,28.62,759900,8.17922944627018,8.21621378811419,8.10810571195479,8.14224510442618,2671049.28936338,0.0,1.0
1985-02-01,28.5,28.75,28.25,28.5,206100,8.10810571195479,8.17922944627018,8.0369819776394,8.10810571195479,724441.714091055,0.0,1.0
1985-02-04,28.62,28.62,28.25,28.38,729400,8.14224510442618,8.14224510442618,8.0369819776394,8.0739663194834,2563841.75768081,0.0,1.0
1985-02-05,28.0,28.88,28.0,28.75,160400,7.965858243324,8.21621378811419,7.965858243324,8.17922944627018,563806.166619142,0.0,1.0
1985-02-06,28.5,28.5,27.75,28.12,585000,8.10810571195479,8.10810571195479,7.89473450900861,7.99999763579539,2056275.60768203,0.0,1.0
1985-02-07,28.88,28.88,28.38,28.5,559300,8.21621378811419,8.21621378811419,8.0739663194834,8.10810571195479,1965940.08098557,0.0,1.0
1985-02-08,28.75,28.88,28.5,28.62,202700,8.17922944627018,8.21621378811419,8.10810571195479,8.14224510442618,712490.710559228,0.0,1.0
1985-02-11,28.5,28.75,28.25,28.62,858400,8.10810571195479,8.17922944627018,8.0369819776394,8.14224510442618,3017276.89168249,0.0,1.0
1985-02-12,28.25,28.5,28.0,28.38,803400,8.0369819776394,8.10810571195479,7.965858243324,8.0739663194834,2823951.83454999,0.0,1.0
1985-02-13,28.88,28.88,28.0,28.12,1149000,8.21621378811419,8.21621378811419,7.965858243324,7.99999763579539,4038736.19354984,0.0,1.0
1985-02-14,28.88,29.12,28.62,28.75,1381000,8.21621378811419,8.28449257305696,8.14224510442618,8.17922944627018,4854216.43454511,0.0,1.0
1985-02-15,28.5,28.75,28.38,28.75,696900,8.10810571195479,8.17922944627018,8.0739663194834,8.17922944627018,2449604.2239207,0.0,1.0
1985-02-19,28.5,29.0,28.38,28.5,941100,8.10810571195479,8.25035318058557,8.0739663194834,8.10810571195479,3307967.47758899,0.0,1.0
1985-02-20,28.5,28.75,28.38,28.38,575500,8.10810571195479,8.17922944627018,8.0739663194834,8.0739663194834,2022883.09781369,0.0,1.0
1985-02-21,28.5,28.75,28.38,28.62,174200,8.10810571195479,8.17922944627018,8.0739663194834,8.14224510442618,612313.180954205,0.0,1.0
1985-02-22,28.5,28.62,28.12,28.5,314600,8.10810571195479,8.14224510442618,7.99999763579539,8.10810571195479,1105819.32679789,0.0,1.0
1985-02-25,27.75,28.12,27.62,28.0,190800,7.89473450900861,7.99999763579539,7.85775016716461,7.965858243324,670662.198197832,0.0,1.0
1985-02-26,28.25,28.5,27.75,28.0,239400,8.0369819776394,8.10810571195479,7.89473450900861,7.965858243324,841491.248682186,0.0,1.0
1985-02-27,28.38,28.62,28.0,28.38,126100,8.0739663194834,8.14224510442618,7.965858243324,8.0739663194834,443241.630989238,0.0,1.0
1985-02-28,28.38,28.38,28.0,28.38,82600,8.0739663194834,8.0739663194834,7.965858243324,8.0739663194834,290339.085802626,0.0,1.0
1985-03-01,28.38,28.5,28.25,28.38,318400,8.0739663194834,8.10810571195479,8.0369819776394,8.0739663194834,1119176.33074523,0.0,1.0
1985-03-04,28.0,28.38,27.62,28.38,456800,7.965858243324,8.0739663194834,7.85775016716461,8.0739663194834,1605652.47451137,0.0,1.0
1985-03-05,28.0,28.0,27.62,27.62,483300,7.965858243324,7.965858243324,7.85775016716461,7.85775016716461,1698800.00203885,0.0,1.0
1985-03-06,27.75,28.0,27.5,28.0,203800,7.89473450900861,7.965858243324,7.82361077469322,7.965858243324,716357.211701878,0.0,1.0
1985-03-07,27.62,27.75,27.5,27.75,201900,7.85775016716461,7.89473450900861,7.82361077469322,7.89473450900861,709678.709728209,0.0,1.0
1985-03-08,27.62,27.75,27.38,27.62,229200,7.85775016716461,7.89473450900861,7.78947138222183,7.85775016716461,805638.238086704,0.0,1.0
1985-03-11,27.25,27.62,27.0,27.25,117700,7.75248704037782,7.85775016716461,7.68136330606243,7.75248704037782,413715.622263548,0.0,1.0
1985-03-12,26.88,27.38,26.75,27.12,175500,7.64722391359104,7.78947138222183,7.61023957174704,7.71550269853382,616882.68230461,0.0,1.0
1985-03-13,26.25,27.12,26.12,26.88,146400,7.46799210311625,7.71550269853382,7.43100776127225,7.64722391359104,514596.152076324,0.0,1.0
1985-03-14,26.38,26.5,26.0,26.38,489400,7.50497644496026,7.53911583743164,7.39686836880086,7.50497644496026,1720241.50837536,0.0,1.0
1985-03-15,26.5,26.75,26.12,26.38,681800,7.53911583743164,7.61023957174704,7.43100776127225,7.50497644496026,2396527.70823523,0.0,1.0
1985-03-18,26.12,26.62,26.0,26.38,230900,7.43100776127225,7.57325522990303,7.39686836880086,7.50497644496026,811613.739852618,0.0,1.0
1985-03-19,26.88,27.0,26.0,26.12,255200,7.64722391359104,7.68136330606243,7.39686836880086,7.43100776127225,897028.265094795,0.0,1.0
1985-03-20,26.75,26.88,26.38,26.88,187000,7.61023957174704,7.64722391359104,7.50497644496026,7.64722391359104,657305.194250496,0.0,1.0
1985-03-21,26.75,26.88,26.62,26.75,263100,7.61023957174704,7.64722391359104,7.57325522990303,7.61023957174704,924796.773301099,0.0,1.0
1985-03-22,26.5,26.88,26.38,26.62,850600,7.53911583743164,7.64722391359104,7.50497644496026,7.57325522990303,2989859.88358007,0.0,1.0
1985-03-25,26.75,26.88,26.5,26.5,97500,7.61023957174704,7.64722391359104,7.53911583743164,7.53911583743164,342712.601280339,0.0,1.0
1985-03-26,26.62,26.88,26.5,26.5,101100,7.57325522990303,7.64722391359104,7.53911583743164,7.53911583743164,355366.605019921,0.0,1.0
1985-03-27,26.88,27.0,26.62,26.75,345900,7.64722391359104,7.68136330606243,7.57325522990303,7.61023957174704,1215838.85931148,0.0,1.0
1985-03-28,27.0,27.25,26.75,26.75,145600,7.68136330606243,7.75248704037782,7.61023957174704,7.61023957174704,511784.151245306,0.0,1.0
1985-03-29,26.88,27.12,26.88,26.88,689500,7.64722391359104,7.71550269853382,7.64722391359104,7.64722391359104,2423593.21623378,0.0,1.0
1985-04-01,27.88,28.0,27.0,27.0,247700,7.93171885085261,7.965858243324,7.68136330606243,7.68136330606243,870665.757304,0.0,1.0
1985-04-02,27.5,28.12,27.5,27.88,319000,7.82361077469322,7.99999763579539,7.82361077469322,7.93171885085261,1121285.33136849,0.0,1.0
1985-04-03,27.12,27.62,26.88,27.62,168700,7.71550269853382,7.85775016716461,7.64722391359104,7.85775016716461,592980.675240956,0.0,1.0
1985-04-04,26.88,27.12,26.75,27.12,105200,7.64722391359104,7.71550269853382,7.61023957174704,7.71550269853382,369778.109278889,0.0,1.0
1985-04-08,27.0,27.12,26.75,27.0,769800,7.68136330606243,7.71550269853382,7.61023957174704,7.68136330606243,2705847.79964723,0.0,1.0
1985-04-09,26.62,27.38,26.62,27.0,287500,7.57325522990303,7.78947138222183,7.57325522990303,7.68136330606243,1010562.79864715,0.0,1.0
1985-04-10,27.12,27.25,26.62,26.62,223100,7.71550269853382,7.75248704037782,7.57325522990303,7.57325522990303,784196.731750191,0.0,1.0
1985-04-11,27.0,27.25,26.88,27.12,327400,7.68136330606243,7.75248704037782,7.64722391359104,7.71550269853382,1150811.34009418,0.0,1.0
1985-04-12,27.0,27.0,26.75,26.88,248400,7.68136330606243,7.68136330606243,7.61023957174704,7.64722391359104,873126.258031141,0.0,1.0
1985-04-15,27.12,27.25,26.88,27.0,503300,7.71550269853382,7.75248704037782,7.64722391359104,7.68136330606243,1769100.0228143,0.0,1.0
1985-04-16,26.88,27.12,26.75,26.88,453300,7.64722391359104,7.71550269853382,7.61023957174704,7.64722391359104,1593349.97087567,0.0,1.0
1985-04-17,27.0,27.0,26.75,27.0,112900,7.68136330606243,7.68136330606243,7.61023957174704,7.68136330606243,396843.617277439,0.0,1.0
1985-04-18,27.0,27.25,26.88,27.0,132400,7.68136330606243,7.75248704037782,7.64722391359104,7.68136330606243,465386.137533506,0.0,1.0
1985-04-19,26.75,27.0,26.5,27.0,190200,7.61023957174704,7.68136330606243,7.53911583743164,7.68136330606243,668553.197574569,0.0,1.0
1985-04-22,26.5,26.75,26.38,26.62,382600,7.53911583743164,7.61023957174704,7.50497644496026,7.57325522990303,1344839.39743444,0.0,1.0
1985-04-23,26.75,26.75,26.38,26.5,436400,7.61023957174704,7.61023957174704,7.50497644496026,7.53911583743164,1533946.45332041,0.0,1.0
1985-04-24,26.62,26.75,26.5,26.62,79100,7.57325522990303,7.61023957174704,7.53911583743164,7.57325522990303,278036.582166921,0.0,1.0
1985-04-25,26.5,26.75,26.38,26.5,104000,7.53911583743164,7.61023957174704,7.50497644496026,7.53911583743164,365560.108032362,0.0,1.0
1985-04-26,26.25,26.5,26.0,26.5,802300,7.46799210311625,7.53911583743164,7.39686836880086,7.53911583743164,2820085.33340734,0.0,1.0
1985-04-29,26.0,26.38,26.0,26.12,407500,7.39686836880086,7.50497644496026,7.39686836880086,7.43100776127225,1432362.92329988,0.0,1.0
1985-04-30,25.88,26.12,25.75,26.12,552600,7.36272897632947,7.43100776127225,7.32574463448547,7.43100776127225,1942389.5740258,0.0,1.0
1985-05-01,26.0,26.25,25.88,26.12,170300,7.39686836880086,7.46799210311625,7.36272897632947,7.43100776127225,598604.676902992,0.0,1.0
1985-05-02,26.0,26.25,25.88,26.12,298700,7.39686836880086,7.46799210311625,7.36272897632947,7.43100776127225,1049930.81028141,0.0,1.0
1985-05-03,25.88,26.12,25.5,25.88,323300,7.36272897632947,7.43100776127225,7.25462090017007,7.36272897632947,1136399.83583522,0.0,1.0
1985-05-06,26.5,26.5,25.5,25.88,828900,7.53911583743164,7.53911583743164,7.25462090017007,7.36272897632947,2913584.3610387,0.0,1.0
1985-05-07,27.12,27.88,26.5,26.5,1025000,7.71550269853382,7.93171885085261,7.53911583743164,7.53911583743164,3602876.06474202,0.0,1.0
1985-05-08,26.88,27.25,26.62,27.0,257400,7.64722391359104,7.75248704037782,7.57325522990303,7.68136330606243,904761.267380095,0.0,1.0
1985-05-09,27.25,27.25,26.75,26.75,458100,7.75248704037782,7.75248704037782,7.61023957174704,7.61023957174704,1610221.97586178,0.0,1.0
1985-05-10,27.75,27.75,27.0,27.75,501500,7.89473450900861,7.89473450900861,7.68136330606243,7.89473450900861,1762773.02094451,0.0,1.0
1985-05-13,27.88,28.0,27.62,27.88,586200,7.93171885085261,7.965858243324,7.85775016716461,7.93171885085261,2060493.60892856,0.0,1.0
1985-05-14,27.88,28.12,27.75,28.0,686800,7.93171885085261,7.99999763579539,7.89473450900861,7.965858243324,2414102.7134291,0.0,1.0
1985-05-15,28.25,28.62,27.88,27.88,332100,8.0369819776394,8.14224510442618,7.93171885085261,7.93171885085261,1167331.84497642,0.0,1.0
1985-05-16,28.5,28.75,28.25,28.38,813800,8.10810571195479,8.17922944627018,8.0369819776394,8.0739663194834,2860507.84535323,0.0,1.0
1985-05-17,29.25,29.25,28.75,28.75,386400,8.32147691490097,8.32147691490097,8.17922944627018,8.17922944627018,1358196.40138177,0.0,1.0
1985-05-20,30.0,30.12,29.25,29.38,519300,8.53484811784715,8.56898751031853,8.32147691490097,8.35846125674497,1825340.03943467,0.0,1.0
1985-05-21,29.75,30.0,29.62,29.88,379400,8.46372438353175,8.53484811784715,8.42674004168775,8.50070872537576,1333591.39411037,0.0,1.0
1985-05-22,29.38,29.75,29.12,29.62,237100,8.35846125674497,8.46372438353175,8.28449257305696,8.42674004168775,833406.746293009,0.0,1.0
1985-05-23,29.12,29.38,29.12,29.38,122700,8.28449257305696,8.35846125674497,8.28449257305696,8.35846125674497,431290.627457411,0.0,1.0
1985-05-24,29.0,29.25,29.0,29.12,156300,8.25035318058557,8.32147691490097,8.25035318058557,8.28449257305696,549394.662360174,0.0,1.0
1985-05-28,29.12,29.25,28.62,29.25,244400,8.28449257305696,8.32147691490097,8.14224510442618,8.32147691490097,859066.25387605,0.0,1.0
1985-05-29,29.75,29.75,29.12,29.25,168000,8.46372438353175,8.46372438353175,8.28449257305696,8.32147691490097,590520.174513815,0.0,1.0
1985-05-30,29.5,29.75,29.38,29.62,164500,8.39260064921636,8.46372438353175,8.35846125674497,8.42674004168775,578217.67087811,0.0,1.0
1985-05-31,29.62,29.88,29.38,29.38,188200,8.42674004168775,8.50070872537576,8.35846125674497,8.35846125674497,661523.195497023,0.0,1.0
1985-06-03,29.62,29.75,29.12,29.62,297000,8.42674004168775,8.46372438353175,8.28449257305696,8.42674004168775,1043955.30851549,0.0,1.0
1985-06-04,29.5,29.62,29.25,29.5,145000,8.39260064921636,8.42674004168775,8.32147691490097,8.39260064921636,509675.150622042,0.0,1.0
1985-06-05,29.5,29.62,29.25,29.5,146300,8.39260064921636,8.42674004168775,8.32147691490097,8.39260064921636,514244.651972447,0.0,1.0
1985-06-06,29.25,29.5,29.0,29.25,152600,8.32147691490097,8.39260064921636,8.25035318058557,8.32147691490097,536389.158516715,0.0,1.0
1985-06-07,29.25,29.38,29.12,29.38,96300,8.32147691490097,8.35846125674497,8.28449257305696,8.35846125674497,338494.600033812,0.0,1.0
1985-06-10,29.25,29.38,28.88,29.0,135800,8.32147691490097,8.35846125674497,8.21621378811419,8.25035318058557,477337.141065333,0.0,1.0
1985-06-11,29.25,29.5,29.25,29.25,104200,8.32147691490097,8.39260064921636,8.32147691490097,8.32147691490097,366263.108240116,0.0,1.0
1985-06-12,28.88,29.12,28.75,29.0,167300,8.21621378811419,8.28449257305696,8.17922944627018,8.25035318058557,588059.673786674,0.0,1.0
1985-06-13,28.12,28.75,28.12,28.62,240700,7.99999763579539,8.17922944627018,7.99999763579539,8.14224510442618,846060.750032591,0.0,1.0
1985-06-14,28.25,28.62,28.12,28.12,213900,8.0369819776394,8.14224510442618,7.99999763579539,7.99999763579539,751858.722193482,0.0,1.0
1985-06-17,28.25,28.38,28.12,28.38,93300,8.0369819776394,8.0739663194834,7.99999763579539,8.0739663194834,327949.596917493,0.0,1.0
1985-06-18,29.38,29.38,28.5,28.5,368000,8.35846125674497,8.35846125674497,8.10810571195479,8.10810571195479,1293520.38226836,0.0,1.0
1985-06-19,30.0,30.25,29.5,29.5,998100,8.53484811784715,8.60597185216254,8.39260064921636,8.39260064921636,3508322.53679904,0.0,1.0
1985-06-20,30.0,30.25,30.0,30.0,213000,8.53484811784715,8.60597185216254,8.53484811784715,8.53484811784715,748695.221258586,0.0,1.0
1985-06-21,30.0,30.12,29.88,30.0,392400,8.53484811784715,8.56898751031853,8.50070872537576,8.53484811784715,1379286.40761441,0.0,1.0
1985-06-24,29.62,29.75,29.38,29.62,241500,8.42674004168775,8.46372438353175,8.35846125674497,8.42674004168775,848872.750863609,0.0,1.0
1985-06-25,29.62,30.12,29.5,29.5,388300,8.42674004168775,8.56898751031853,8.39260064921636,8.39260064921636,1364874.90335544,0.0,1.0
1985-06-26,29.88,30.0,29.62,29.62,461200,8.50070872537576,8.53484811784715,8.42674004168775,8.42674004168775,1621118.47908197,0.0,1.0
1985-06-27,29.62,30.12,29.62,29.88,555800,8.42674004168775,8.56898751031853,8.42674004168775,8.50070872537576,1953637.57734987,0.0,1.0
1985-06-28,29.5,29.75,29.38,29.75,190400,8.39260064921636,8.46372438353175,8.35846125674497,8.46372438353175,669256.197782323,0.0,1.0
1985-07-01,30.12,30.12,29.38,29.5,304900,8.56898751031853,8.56898751031853,8.35846125674497,8.39260064921636,1071723.8167218,0.0,1.0
1985-07-02,29.62,30.25,29.5,30.12,483400,8.42674004168775,8.60597185216254,8.39260064921636,8.56898751031853,1699151.50214273,0.0,1.0
1985-07-03,28.0,29.62,28.0,29.12,1566000,7.965858243324,8.42674004168775,7.965858243324,8.28449257305696,5504491.62671806,0.0,1.0
1985-07-05,28.0,28.25,27.62,27.75,748000,7.965858243324,8.0369819776394,7.85775016716461,7.89473450900861,2629220.77700199,0.0,1.0
1985-07-08,28.12,28.25,27.75,28.0,227100,7.99999763579539,8.0369819776394,7.89473450900861,7.965858243324,798256.735905282,0.0,1.0
1985-07-09,28.12,28.38,27.88,28.25,232800,7.99999763579539,8.0739663194834,7.93171885085261,8.0369819776394,818292.241826286,0.0,1.0
1985-07-10,28.38,28.62,28.12,28.25,165200,8.0739663194834,8.14224510442618,7.99999763579539,8.0369819776394,580678.171605251,0.0,1.0
1985-07-11,28.25,28.38,28.12,28.25,383900,8.0369819776394,8.0739663194834,7.99999763579539,8.0369819776394,1349408.89878484,0.0,1.0
1985-07-12,28.5,28.62,28.25,28.25,698500,8.10810571195479,8.14224510442618,8.0369819776394,8.0369819776394,2455228.22558274,0.0,1.0
1985-07-15,28.5,28.88,28.38,28.5,185800,8.10810571195479,8.21621378811419,8.0739663194834,8.10810571195479,653087.193003969,0.0,1.0
1985-07-16,28.5,28.5,28.12,28.5,161200,8.10810571195479,8.10810571195479,7.99999763579539,8.10810571195479,566618.16745016,0.0,1.0
1985-07-17,28.5,28.88,28.38,28.38,264200,8.10810571195479,8.21621378811419,8.0739663194834,8.0739663194834,928663.274443749,0.0,1.0
1985-07-18,28.12,28.62,28.0,28.5,418300,7.99999763579539,8.14224510442618,7.965858243324,8.10810571195479,1470324.93451862,0.0,1.0
1985-07-19,28.75,28.75,28.12,28.25,580900,8.17922944627018,8.17922944627018,7.99999763579539,8.0369819776394,2041864.10342307,0.0,1.0
1985-07-22,28.62,28.75,28.25,28.75,200100,8.14224510442618,8.17922944627018,8.0369819776394,8.17922944627018,703351.707858418,0.0,1.0
1985-07-23,28.12,28.62,27.88,28.62,261400,7.99999763579539,8.14224510442618,7.93171885085261,8.14224510442618,918821.271535186,0.0,1.0
1985-07-24,28.12,28.12,27.75,28.12,256700,7.99999763579539,7.99999763579539,7.89473450900861,7.99999763579539,902300.766652954,0.0,1.0
1985-07-25,28.38,28.38,28.0,28.25,172700,8.0739663194834,8.0739663194834,7.965858243324,8.0369819776394,607040.679396046,0.0,1.0
1985-07-26,28.75,29.0,28.38,28.38,480200,8.17922944627018,8.25035318058557,8.0739663194834,8.0739663194834,1687903.49881865,0.0,1.0
1985-07-29,28.25,28.88,28.12,28.75,619400,8.0369819776394,8.21621378811419,7.99999763579539,8.17922944627018,2177191.64341581,0.0,1.0
1985-07-30,28.62,28.88,28.25,28.38,233200,8.14224510442618,8.21621378811419,8.0369819776394,8.0739663194834,819698.242241795,0.0,1.0
1985-07-31,28.88,29.0,28.62,28.75,202400,8.21621378811419,8.25035318058557,8.14224510442618,8.17922944627018,711436.210247595,0.0,1.0
1985-08-01,29.62,29.62,29.0,29.25,208400,8.42674004168775,8.42674004168775,8.25035318058557,8.32147691490097,732526.216480232,0.0,1.0
1985-08-02,29.25,29.62,29.12,29.5,370500,8.32147691490097,8.42674004168775,8.28449257305696,8.39260064921636,1302307.88486529,0.0,1.0
1985-08-05,29.38,29.38,28.88,29.25,454800,8.35846125674497,8.35846125674497,8.21621378811419,8.32147691490097,1598622.47243383,0.0,1.0
1985-08-06,28.75,29.38,28.5,29.38,214000,8.17922944627018,8.35846125674497,8.10810571195479,8.35846125674497,752210.222297359,0.0,1.0
1985-08-07,28.38,28.75,28.12,28.5,263600,8.0739663194834,8.17922944627018,7.99999763579539,8.10810571195479,926554.273820485,0.0,1.0
1985-08-08,28.12,28.38,28.12,28.25,206800,7.99999763579539,8.0739663194834,7.99999763579539,8.0369819776394,726902.214818196,0.0,1.0
1985-08-09,28.0,28.25,28.0,28.12,651600,7.965858243324,8.0369819776394,7.965858243324,7.99999763579539,2290374.6768643,0.0,1.0
1985-08-12,27.75,28.0,27.62,27.75,633400,7.89473450900861,7.965858243324,7.85775016716461,7.89473450900861,2226401.65795863,0.0,1.0
1985-08-13,28.0,28.25,27.88,27.88,81700,7.965858243324,8.0369819776394,7.93171885085261,7.93171885085261,287175.58486773,0.0,1.0
1985-08-14,28.38,28.5,28.0,28.25,70500,8.0739663194834,8.10810571195479,7.965858243324,8.0369819776394,247807.573233476,0.0,1.0
1985-08-15,28.62,28.62,28.25,28.62,683700,8.14224510442618,8.14224510442618,8.0369819776394,8.14224510442618,2403206.2102089,0.0,1.0
1985-08-16,28.38,28.62,28.38,28.5,309000,8.0739663194834,8.14224510442618,8.0739663194834,8.10810571195479,1086135.32098077,0.0,1.0
1985-08-19,28.12,28.5,27.88,28.38,170600,7.99999763579539,8.10810571195479,7.93171885085261,8.0739663194834,599659.177214624,0.0,1.0
1985-08-20,28.25,28.25,27.88,28.0,313000,8.0369819776394,8.0369819776394,7.93171885085261,7.965858243324,1100195.32513586,0.0,1.0
1985-08-21,28.5,28.62,28.12,28.25,222000,8.10810571195479,8.14224510442618,7.99999763579539,8.0369819776394,780330.230607541,0.0,1.0
1985-08-22,28.12,28.62,28.12,28.5,66600,7.99999763579539,8.14224510442618,7.99999763579539,8.10810571195479,234099.069182262,0.0,1.0
1985-08-23,28.0,28.38,28.0,28.12,194200,7.965858243324,8.0739663194834,7.965858243324,7.99999763579539,682613.20172966,0.0,1.0
1985-08-26,27.62,28.12,27.62,28.12,129800,7.85775016716461,7.99999763579539,7.85775016716461,7.99999763579539,456247.134832697,0.0,1.0
1985-08-27,27.62,27.88,27.62,27.75,64300,7.85775016716461,7.93171885085261,7.85775016716461,7.89473450900861,226014.566793085,0.0,1.0
1985-08-28,27.88,28.0,27.75,27.88,161200,7.93171885085261,7.965858243324,7.89473450900861,7.93171885085261,566618.167450161,0.0,1.0
1985-08-29,28.12,28.12,27.75,27.88,156000,7.99999763579539,7.99999763579539,7.89473450900861,7.93171885085261,548340.162048542,0.0,1.0
1985-08-30,27.88,28.12,27.88,28.12,147200,7.93171885085261,7.99999763579539,7.93171885085261,7.99999763579539,517408.152907343,0.0,1.0
1985-09-03,27.88,28.0,27.75,27.75,134600,7.93171885085261,7.965858243324,7.89473450900861,7.89473450900861,473119.139818807,0.0,1.0
1985-09-04,28.25,28.25,27.88,27.88,118400,8.0369819776394,8.0369819776394,7.93171885085261,7.93171885085261,416176.122990688,0.0,1.0
1985-09-05,27.88,28.12,27.88,28.0,173800,7.93171885085261,7.99999763579539,7.93171885085261,7.965858243324,610907.180538697,0.0,1.0
1985-09-06,28.5,28.62,27.88,27.88,293000,8.10810571195479,8.14224510442618,7.93171885085261,7.93171885085261,1029895.3043604,0.0,1.0
1985-09-09,28.62,28.62,28.38,28.38,101600,8.14224510442618,8.14224510442618,8.0739663194834,8.0739663194834,357124.105539307,0.0,1.0
1985-09-10,27.75,28.5,27.75,28.38,159400,7.89473450900861,8.10810571195479,7.89473450900861,8.0739663194834,560291.165580369,0.0,1.0
1985-09-11,27.62,28.0,27.38,27.88,184800,7.85775016716461,7.965858243324,7.78947138222183,7.93171885085261,649572.191965196,0.0,1.0
1985-09-12,27.25,27.62,27.12,27.5,166100,7.75248704037782,7.85775016716461,7.71550269853382,7.82361077469322,583841.672540147,0.0,1.0
1985-09-13,27.25,27.38,26.88,27.12,293400,7.75248704037782,7.78947138222183,7.64722391359104,7.71550269853382,1031301.30477591,0.0,1.0
1985-09-16,27.5,27.75,27.38,27.5,798000,7.82361077469322,7.89473450900861,7.78947138222183,7.82361077469322,2804970.82894062,0.0,1.0
1985-09-17,27.12,27.5,27.0,27.5,345400,7.71550269853382,7.82361077469322,7.68136330606243,7.82361077469322,1214081.35879209,0.0,1.0
1985-09-18,27.5,27.5,27.0,27.0,238800,7.82361077469322,7.82361077469322,7.68136330606243,7.68136330606243,839382.248058922,0.0,1.0
1985-09-19,27.88,28.0,27.5,27.62,269100,7.93171885085261,7.965858243324,7.82361077469322,7.85775016716461,945886.779533736,0.0,1.0
1985-09-20,28.0,28.25,27.88,28.0,218500,7.965858243324,8.0369819776394,7.93171885085261,7.965858243324,768027.726971837,0.0,1.0
1985-09-23,28.25,28.5,28.0,28.0,971700,8.0369819776394,8.10810571195479,7.965858243324,7.965858243324,3415526.50937544,0.0,1.0
1985-09-24,28.25,28.38,28.12,28.25,146500,8.0369819776394,8.0739663194834,7.99999763579539,8.0369819776394,514947.652180201,0.0,1.0
1985-09-25,27.88,28.38,27.88,28.12,113600,7.93171885085261,8.0739663194834,7.93171885085261,7.99999763579539,399304.11800458,0.0,1.0
1985-09-26,27.88,27.88,27.62,27.75,199600,7.93171885085261,7.93171885085261,7.85775016716461,7.89473450900861,701594.207339033,0.0,1.0
1985-09-30,27.38,28.0,27.12,27.88,966700,7.78947138222183,7.965858243324,7.71550269853382,7.93171885085261,3397951.50418158,0.0,1.0
1985-10-01,27.38,27.5,27.25,27.38,178400,7.78947138222183,7.82361077469322,7.75248704037782,7.78947138222183,627076.185317051,0.0,1.0
1985-10-02,26.62,27.38,26.62,27.38,135800,7.57325522990303,7.78947138222183,7.57325522990303,7.78947138222183,477337.141065334,0.0,1.0
1985-10-03,26.75,26.88,26.62,26.88,165000,7.61023957174704,7.64722391359104,7.57325522990303,7.64722391359104,579975.171397496,0.0,1.0
1985-10-04,26.75,26.88,26.5,26.62,89700,7.61023957174704,7.64722391359104,7.53911583743164,7.57325522990303,315295.593177912,0.0,1.0
1985-10-07,26.75,26.88,26.5,26.75,713000,7.61023957174704,7.64722391359104,7.53911583743164,7.61023957174704,2506195.74064494,0.0,1.0
1985-10-08,26.88,27.0,26.62,26.62,190600,7.64722391359104,7.68136330606243,7.57325522990303,7.57325522990303,669959.197990078,0.0,1.0
1985-10-09,26.75,27.0,26.62,26.88,109000,7.61023957174704,7.68136330606243,7.57325522990303,7.64722391359104,383135.113226225,0.0,1.0
1985-10-10,27.12,27.25,26.75,27.0,128900,7.71550269853382,7.75248704037782,7.61023957174704,7.68136330606243,453083.633897802,0.0,1.0
1985-10-11,27.0,27.38,26.88,27.0,128900,7.68136330606243,7.78947138222183,7.64722391359104,7.68136330606243,453083.633897802,0.0,1.0
1985-10-14,27.5,27.5,27.12,27.25,463100,7.82361077469322,7.82361077469322,7.71550269853382,7.75248704037782,1627796.98105564,0.0,1.0
1985-10-15,27.5,27.62,27.38,27.5,415500,7.82361077469322,7.85775016716461,7.78947138222183,7.82361077469322,1460482.93161006,0.0,1.0
1985-10-16,26.75,27.5,26.75,27.5,351900,7.61023957174704,7.82361077469322,7.61023957174704,7.82361077469322,1236928.86554412,0.0,1.0
1985-10-17,26.12,26.88,25.88,26.75,297200,7.43100776127225,7.64722391359104,7.36272897632947,7.61023957174704,1044658.30872325,0.0,1.0
1985-10-18,26.12,26.38,26.12,26.12,307200,7.43100776127225,7.50497644496026,7.43100776127225,7.43100776127225,1079808.31911098,0.0,1.0
1985-10-21,26.0,26.38,25.88,26.12,582400,7.39686836880086,7.50497644496026,7.36272897632947,7.43100776127225,2047136.60498122,0.0,1.0
1985-10-22,26.12,26.12,25.75,26.0,475800,7.43100776127225,7.43100776127225,7.32574463448547,7.39686836880086,1672437.49424805,0.0,1.0
1985-10-23,26.12,26.25,26.0,26.0,72100,7.43100776127225,7.46799210311625,7.39686836880086,7.39686836880086,253431.574895512,0.0,1.0
1985-10-24,26.12,26.25,25.88,26.12,91500,7.43100776127225,7.46799210311625,7.36272897632947,7.43100776127225,321622.595047703,0.0,1.0
1985-10-25,25.88,26.12,25.75,26.0,83700,7.36272897632947,7.43100776127225,7.32574463448547,7.39686836880086,294205.586945276,0.0,1.0
1985-10-28,25.75,26.0,25.12,25.88,560300,7.32574463448547,7.39686836880086,7.14651282401068,7.36272897632947,1969455.08202435,0.0,1.0
1985-10-29,26.38,26.38,25.75,26.0,461100,7.50497644496026,7.50497644496026,7.32574463448547,7.39686836880086,1620766.97897809,0.0,1.0
1985-10-30,26.5,26.62,26.25,26.25,111500,7.53911583743164,7.57325522990303,7.46799210311625,7.46799210311625,391922.615823157,0.0,1.0
1985-10-31,26.62,26.88,26.38,26.38,109800,7.57325522990303,7.64722391359104,7.50497644496026,7.50497644496026,385947.114057244,0.0,1.0
1985-11-01,26.62,26.75,26.5,26.5,71100,7.57325522990303,7.61023957174704,7.53911583743164,7.53911583743164,249916.57385674,0.0,1.0
1985-11-04,26.62,26.75,26.5,26.62,444100,7.57325522990303,7.61023957174704,7.53911583743164,7.57325522990303,1561011.96131896,0.0,1.0
1985-11-05,26.25,26.75,26.25,26.5,475900,7.46799210311625,7.61023957174704,7.46799210311625,7.53911583743164,1672788.99435193,0.0,1.0
1985-11-06,27.0,27.12,26.38,26.5,209800,7.68136330606243,7.71550269853382,7.50497644496026,7.53911583743164,737447.217934514,0.0,1.0
1985-11-07,26.75,27.25,26.62,27.0,252900,7.61023957174704,7.75248704037782,7.57325522990303,7.68136330606243,888943.762705617,0.0,1.0
1985-11-08,27.12,27.12,26.5,26.75,187100,7.71550269853382,7.71550269853382,7.53911583743164,7.61023957174704,657656.694354373,0.0,1.0
1985-11-11,28.25,28.25,27.12,27.25,1425000,8.0369819776394,8.0369819776394,7.71550269853382,7.75248704037782,5008876.48025111,0.0,1.0
1985-11-12,27.88,28.12,27.62,28.0,698100,7.93171885085261,7.99999763579539,7.85775016716461,7.965858243324,2453822.22516723,0.0,1.0
1985-11-13,27.75,27.88,27.38,27.88,127100,7.89473450900861,7.93171885085261,7.78947138222183,7.93171885085261,446756.632028011,0.0,1.0
1985-11-14,27.5,27.75,27.5,27.5,281900,7.82361077469322,7.89473450900861,7.82361077469322,7.82361077469322,990878.792830026,0.0,1.0
1985-11-15,27.25,27.5,27.0,27.5,638300,7.75248704037782,7.82361077469322,7.68136330606243,7.82361077469322,2243625.16304862,0.0,1.0
1985-11-18,27.12,27.38,26.88,27.12,495200,7.71550269853382,7.78947138222183,7.64722391359104,7.71550269853382,1740628.51440024,0.0,1.0
1985-11-19,27.25,27.38,27.12,27.25,123100,7.75248704037782,7.78947138222183,7.71550269853382,7.75248704037782,432696.62787292,0.0,1.0
1985-11-20,27.0,27.38,27.0,27.25,81400,7.68136330606243,7.78947138222183,7.68136330606243,7.75248704037782,286121.084556098,0.0,1.0
1985-11-21,27.62,27.75,27.25,27.25,149700,7.85775016716461,7.89473450900861,7.75248704037782,7.75248704037782,526195.655504274,0.0,1.0
1985-11-22,28.88,28.88,27.38,27.5,204600,8.21621378811419,8.21621378811419,7.78947138222183,7.82361077469322,719169.212532895,0.0,1.0
1985-11-25,29.0,29.0,28.38,28.88,224800,8.25035318058557,8.25035318058557,8.0739663194834,8.21621378811419,790172.233516105,0.0,1.0
1985-11-26,28.75,29.0,28.75,28.88,206300,8.17922944627018,8.25035318058557,8.17922944627018,8.21621378811419,725144.71429881,0.0,1.0
1985-11-27,29.0,29.25,28.62,28.75,404400,8.25035318058557,8.32147691490097,8.14224510442618,8.17922944627018,1421466.42007968,0.0,1.0
1985-11-29,28.75,29.25,28.75,29.12,81400,8.17922944627018,8.32147691490097,8.17922944627018,8.28449257305696,286121.084556098,0.0,1.0
1985-12-02,28.38,28.88,28.25,28.88,117100,8.0739663194834,8.21621378811419,8.0369819776394,8.21621378811419,411606.621640284,0.0,1.0
1985-12-03,28.75,28.75,28.25,28.25,108800,8.17922944627018,8.17922944627018,8.0369819776394,8.0369819776394,382432.113018471,0.0,1.0
1985-12-04,29.5,30.12,29.25,29.75,238000,8.39260064921636,8.56898751031853,8.32147691490097,8.46372438353175,836570.247227904,0.0,1.0
1985-12-05,29.62,29.75,29.12,29.5,426700,8.42674004168775,8.46372438353175,8.28449257305696,8.39260064921636,1499850.94324431,0.0,1.0
1985-12-06,29.38,29.88,29.38,29.5,338700,8.35846125674497,8.50070872537576,8.35846125674497,8.39260064921636,1190530.85183232,0.0,1.0
1985-12-09,29.62,29.88,29.5,29.5,396200,8.42674004168775,8.50070872537576,8.39260064921636,8.39260064921636,1392643.41156175,0.0,1.0
1985-12-10,29.5,29.75,29.38,29.62,268400,8.39260064921636,8.46372438353175,8.35846125674497,8.42674004168775,943426.278806594,0.0,1.0
1985-12-11,29.25,29.62,29.12,29.38,324100,8.32147691490097,8.42674004168775,8.28449257305696,8.35846125674497,1139211.83666623,0.0,1.0
1985-12-12,29.25,29.38,28.88,29.0,826900,8.32147691490097,8.35846125674497,8.21621378811419,8.25035318058557,2906554.35896115,0.0,1.0
1985-12-13,30.0,30.12,29.0,29.12,610000,8.53484811784715,8.56898751031853,8.25035318058557,8.28449257305696,2144150.63365135,0.0,1.0
1985-12-16,30.25,30.75,29.62,30.0,558200,8.60597185216254,8.74821932079332,8.42674004168775,8.53484811784715,1962073.57984292,0.0,1.0
1985-12-17,30.75,31.0,30.5,30.62,300300,8.74821932079332,8.81934305510872,8.67709558647793,8.71123497894932,1055554.81194344,0.0,1.0
1985-12-18,30.5,31.12,30.38,30.62,350300,8.67709558647793,8.85348244758011,8.64295619400654,8.71123497894932,1231304.86388208,0.0,1.0
1985-12-19,30.62,30.88,30.5,30.62,420000,8.71123497894932,8.78520366263733,8.67709558647793,8.71123497894932,1476300.43628454,0.0,1.0
1985-12-20,30.75,30.88,30.38,30.75,323600,8.74821932079332,8.78520366263733,8.64295619400654,8.74821932079332,1137454.33614685,0.0,1.0
1985-12-23,30.25,30.75,30.12,30.75,534500,8.60597185216254,8.74821932079332,8.56898751031853,8.74821932079332,1878768.05522401,0.0,1.0
1985-12-24,30.62,30.62,30.25,30.25,411800,8.71123497894932,8.71123497894932,8.60597185216254,8.60597185216254,1447477.4277666,0.0,1.0
1985-12-26,30.5,30.75,30.5,30.62,122900,8.67709558647793,8.74821932079332,8.67709558647793,8.71123497894932,431993.627665166,0.0,1.0
1985-12-27,30.62,30.88,30.5,30.62,326400,8.71123497894932,8.78520366263733,8.67709558647793,8.71123497894932,1147296.33905541,0.0,1.0
1985-12-30,30.62,30.88,30.5,30.5,134300,8.71123497894932,8.78520366263733,8.67709558647793,8.67709558647793,472064.639507174,0.0,1.0
1985-12-31,31.25,31.25,30.62,30.75,542600,8.89046678942411,8.89046678942411,8.71123497894932,8.74821932079332,1907239.56363807,0.0,1.0
1986-01-02,31.0,31.25,30.75,31.25,478100,8.81934305510872,8.89046678942411,8.74821932079332,8.89046678942411,1680521.99663723,0.0,1.0
1986-01-03,30.88,31.25,30.75,31.0,440600,8.78520366263733,8.89046678942411,8.74821932079332,8.81934305510872,1548709.45768325,0.0,1.0
1986-01-06,30.88,31.0,30.62,30.75,443900,8.78520366263733,8.81934305510872,8.71123497894932,8.74821932079332,1560308.9611112,0.0,1.0
1986-01-07,30.88,31.12,30.75,30.88,292100,8.78520366263733,8.85348244758011,8.74821932079332,8.78520366263733,1026731.80342551,0.0,1.0
1986-01-08,30.62,31.25,30.62,30.88,1270000,8.71123497894932,8.89046678942411,8.71123497894932,8.78520366263733,4464051.31924134,0.0,1.0
1986-01-09,30.25,30.88,30.12,30.62,721200,8.60597185216254,8.78520366263733,8.56898751031853,8.71123497894932,2535018.74916288,0.0,1.0
1986-01-10,30.12,30.62,30.0,30.5,435700,8.56898751031853,8.71123497894932,8.53484811784715,8.67709558647793,1531485.95259327,0.0,1.0
1986-01-13,30.12,30.25,30.0,30.12,170000,8.56898751031853,8.60597185216254,8.53484811784715,8.56898751031853,597550.17659136,0.0,1.0
1986-01-14,30.5,30.75,30.12,30.5,379600,8.67709558647793,8.74821932079332,8.56898751031853,8.67709558647793,1334294.39431812,0.0,1.0
1986-01-15,30.5,30.5,30.25,30.5,379400,8.67709558647793,8.67709558647793,8.60597185216254,8.67709558647793,1333591.39411037,0.0,1.0
1986-01-16,30.5,30.62,30.38,30.5,593000,8.67709558647793,8.71123497894932,8.64295619400654,8.67709558647793,2084395.61599222,0.0,1.0
1986-01-17,30.62,30.75,30.38,30.38,265100,8.71123497894932,8.74821932079332,8.64295619400654,8.64295619400654,931826.775378645,0.0,1.0
1986-01-20,30.62,30.75,30.5,30.62,107800,8.71123497894932,8.74821932079332,8.67709558647793,8.71123497894932,378917.111979698,0.0,1.0
1986-01-21,31.0,31.0,30.5,30.88,369300,8.81934305510872,8.81934305510872,8.67709558647793,8.78520366263733,1298089.88361876,0.0,1.0
1986-01-22,30.62,31.0,30.62,30.88,620800,8.71123497894932,8.81934305510872,8.71123497894932,8.78520366263733,2182112.6448701,0.0,1.0
1986-01-23,31.25,31.75,30.62,30.75,376500,8.89046678942411,9.0327142580549,8.71123497894932,8.74821932079332,1323397.89109792,0.0,1.0
1986-01-24,31.38,31.62,31.25,31.38,220600,8.92745113126811,8.99572991621089,8.89046678942411,8.92745113126811,775409.229153259,0.0,1.0
1986-01-27,31.75,31.75,31.38,31.62,202800,9.0327142580549,9.0327142580549,8.92745113126811,8.99572991621089,712842.210663105,0.0,1.0
1986-01-28,32.25,32.25,31.62,31.88,180500,9.17496172668568,9.17496172668568,8.99572991621089,9.0696985998989,634457.687498474,0.0,1.0
1986-01-29,32.38,32.88,32.25,32.5,317200,9.21194606852969,9.35419353716047,9.17496172668568,9.24608546100107,1114958.3294987,0.0,1.0
1986-01-30,32.25,32.88,32.12,32.5,827300,9.17496172668568,9.35419353716047,9.13797738484168,9.24608546100107,2907960.35937666,0.0,1.0
1986-01-31,32.88,33.0,32.25,32.25,207500,9.35419353716047,9.38833292963186,9.17496172668568,9.17496172668568,729362.715545337,0.0,1.0
1986-02-03,33.5,33.5,32.5,32.62,214700,9.53058039826265,9.53058039826265,9.24608546100107,9.28022485347246,754670.7230245,0.0,1.0
1986-02-04,33.75,33.88,33.25,33.62,233500,9.60170413257804,9.63868847442204,9.45945666394725,9.56471979073403,820752.742553427,0.0,1.0
1986-02-05,33.5,33.88,33.38,33.75,140100,9.53058039826265,9.63868847442204,9.49644100579126,9.60170413257804,492451.645532056,0.0,1.0
1986-02-06,33.5,33.88,33.38,33.5,2482000,9.53058039826265,9.63868847442204,9.49644100579126,9.53058039826265,8724232.57823385,0.0,1.0
1986-02-07,33.12,33.5,32.38,33.12,1943000,9.42247232210325,9.53058039826265,9.21194606852969,9.42247232210325,6829647.01833537,0.0,1.0
1986-02-10,33.75,33.75,33.25,33.75,2044000,9.60170413257804,9.60170413257804,9.45945666394725,9.60170413257804,7184662.12325141,0.0,1.0
1986-02-11,33.62,33.62,33.38,33.62,318400,9.56471979073403,9.56471979073403,9.49644100579126,9.56471979073403,1119176.33074523,0.0,1.0
1986-02-12,33.75,33.88,33.5,33.75,4225000,9.60170413257804,9.63868847442204,9.53058039826265,9.60170413257804,14850879.3888147,0.0,1.0
1986-02-13,33.62,33.88,33.25,33.75,757900,9.56471979073403,9.63868847442204,9.45945666394725,9.60170413257804,2664019.28728584,0.0,1.0
1986-02-14,34.12,34.25,33.5,33.75,526000,9.70696725936482,9.74395160120882,9.53058039826265,9.60170413257804,1848890.54639444,0.0,1.0
1986-02-18,35.12,35.25,34.5,34.62,911800,9.99146219662639,10.0284465384704,9.81507533552422,9.84921472799561,3204977.94715295,0.0,1.0
1986-02-19,34.62,35.25,34.62,35.25,364200,9.84921472799561,10.0284465384704,9.84921472799561,10.0284465384704,1280163.37832102,0.0,1.0
1986-02-20,34.88,34.88,34.38,34.75,170300,9.92318341168362,9.92318341168362,9.78093594305283,9.88619906983961,598604.676902992,0.0,1.0
1986-02-21,35.75,35.75,34.88,35.0,572600,10.1706940071012,10.1706940071012,9.92318341168362,9.957322804155,2012689.59480125,0.0,1.0
1986-02-24,35.62,35.88,35.25,35.75,503300,10.1337096652572,10.2076783489452,10.0284465384704,10.1706940071012,1769100.0228143,0.0,1.0
1986-02-25,34.5,35.75,34.5,35.62,362100,9.81507533552422,10.1706940071012,9.81507533552422,10.1337096652572,1272781.8761396,0.0,1.0
1986-02-26,35.0,35.0,34.38,34.5,476100,9.957322804155,9.957322804155,9.78093594305283,9.81507533552422,1673491.99455969,0.0,1.0
1986-02-27,34.88,35.12,34.38,35.0,387200,9.92318341168362,9.99146219662639,9.78093594305283,9.957322804155,1361008.40221279,0.0,1.0
1986-02-28,35.5,35.88,34.5,34.88,337300,10.0995702727858,10.2076783489452,9.81507533552422,9.92318341168362,1185609.85037803,0.0,1.0
1986-03-03,34.75,35.88,34.75,35.88,291400,9.88619906983961,10.2076783489452,9.88619906983961,10.2076783489452,1024271.30269837,0.0,1.0
1986-03-04,35.12,35.62,34.75,34.75,278800,9.99146219662639,10.1337096652572,9.88619906983961,9.88619906983961,979982.289609831,0.0,1.0
1986-03-05,35.25,35.75,35.0,35.25,166400,10.0284465384704,10.1706940071012,9.957322804155,10.0284465384704,584896.172851778,0.0,1.0
1986-03-06,35.12,35.62,35.0,35.38,174400,9.99146219662639,10.1337096652572,9.957322804155,10.0654308803144,613016.18116196,0.0,1.0
1986-03-07,34.5,35.12,34.25,34.88,380000,9.81507533552422,9.99146219662639,9.74395160120882,9.92318341168362,1335700.39473363,0.0,1.0
1986-03-10,33.62,34.62,33.5,34.5,440700,9.56471979073403,9.84921472799561,9.53058039826265,9.81507533552422,1549060.95778713,0.0,1.0
1986-03-11,33.88,34.0,33.5,33.88,306600,9.63868847442204,9.67282786689343,9.53058039826265,9.63868847442204,1077699.31848771,0.0,1.0
1986-03-12,34.38,34.62,33.5,33.88,455700,9.78093594305283,9.84921472799561,9.53058039826265,9.63868847442204,1601785.97336872,0.0,1.0
1986-03-13,35.12,35.38,34.25,34.38,452200,9.99146219662639,10.0654308803144,9.74395160120882,9.78093594305283,1589483.46973302,0.0,1.0
1986-03-14,34.88,35.88,34.62,35.25,494400,9.92318341168362,10.2076783489452,9.84921472799561,10.0284465384704,1737816.51356923,0.0,1.0
1986-03-17,34.62,34.88,34.25,34.75,665300,9.84921472799561,9.92318341168362,9.74395160120882,9.88619906983961,2338530.19109548,0.0,1.0
1986-03-18,34.5,34.75,34.38,34.75,221200,9.81507533552422,9.88619906983961,9.78093594305283,9.88619906983961,777518.229776523,0.0,1.0
1986-03-19,34.12,34.75,33.88,34.75,1040000,9.70696725936482,9.88619906983961,9.63868847442204,9.88619906983961,3655601.08032362,0.0,1.0
1986-03-20,34.62,34.62,33.88,34.12,211800,9.84921472799561,9.84921472799561,9.63868847442204,9.70696725936482,744477.220012059,0.0,1.0
1986-03-21,34.38,35.62,34.38,34.88,306700,9.78093594305283,10.1337096652572,9.78093594305283,9.92318341168362,1078050.81859159,0.0,1.0
1986-03-24,35.0,35.0,34.38,34.75,175400,9.957322804155,9.957322804155,9.78093594305283,9.88619906983961,616531.182200733,0.0,1.0
1986-03-25,35.12,35.25,34.88,35.0,238700,9.99146219662639,10.0284465384704,9.92318341168362,9.957322804155,839030.747955045,0.0,1.0
1986-03-26,35.75,35.88,35.12,35.25,751600,10.1706940071012,10.2076783489452,9.99146219662639,10.0284465384704,2641874.78074156,0.0,1.0
1986-03-27,36.5,36.75,35.88,35.88,292600,10.3840652100474,10.4551889443628,10.2076783489452,10.2076783489452,1028489.30394489,0.0,1.0
1986-03-31,35.38,36.75,35.25,36.62,275000,10.0654308803144,10.4551889443628,10.0284465384704,10.4182046025187,966625.285662495,0.0,1.0
1986-04-01,34.88,35.88,34.75,35.75,323500,9.92318341168362,10.2076783489452,9.88619906983961,10.1706940071012,1137102.83604297,0.0,1.0
1986-04-02,34.5,34.75,34.0,34.75,481400,9.81507533552422,9.88619906983961,9.67282786689343,9.88619906983961,1692121.50006518,0.0,1.0
1986-04-03,34.12,35.0,34.0,34.75,880700,9.70696725936482,9.957322804155,9.67282786689343,9.88619906983961,3095661.41484712,0.0,1.0
1986-04-04,33.75,34.38,33.75,34.25,251700,9.60170413257804,9.78093594305283,9.60170413257804,9.74395160120882,884725.76145909,0.0,1.0
1986-04-07,33.38,34.12,32.5,33.88,734200,9.49644100579126,9.70696725936482,9.24608546100107,9.63868847442204,2580713.76266692,0.0,1.0
1986-04-08,32.25,33.5,31.75,33.38,534500,9.17496172668568,9.53058039826265,9.0327142580549,9.49644100579126,1878768.05522401,0.0,1.0
1986-04-09,32.25,32.75,32.12,32.5,321300,9.17496172668568,9.31720919531647,9.13797738484168,9.24608546100107,1129369.83375767,0.0,1.0
1986-04-10,32.38,33.12,31.62,32.5,881200,9.21194606852969,9.42247232210325,8.99572991621089,9.24608546100107,3097418.91536651,0.0,1.0
1986-04-11,32.12,33.0,32.12,32.5,613500,9.13797738484168,9.38833292963186,9.13797738484168,9.24608546100107,2156453.13728706,0.0,1.0
1986-04-14,31.25,32.12,31.25,32.12,304600,8.89046678942411,9.13797738484168,8.89046678942411,9.13797738484168,1070669.31641017,0.0,1.0
1986-04-15,31.12,31.38,31.0,31.38,307600,8.85348244758011,8.92745113126811,8.81934305510872,8.92745113126811,1081214.31952648,0.0,1.0
1986-04-16,31.62,31.88,31.25,31.5,760600,8.99572991621089,9.0696985998989,8.89046678942411,8.9615905237395,2673509.79009052,0.0,1.0
1986-04-17,32.75,33.0,31.88,31.88,1150000,9.31720919531647,9.38833292963186,9.0696985998989,9.0696985998989,4042251.19458861,0.0,1.0
1986-04-18,32.38,33.0,32.0,32.88,580000,9.21194606852969,9.38833292963186,9.10383799237029,9.35419353716047,2038700.60248817,0.0,1.0
1986-04-21,32.5,32.88,32.38,32.62,243900,9.24608546100107,9.35419353716047,9.21194606852969,9.28022485347246,857308.753356664,0.0,1.0
1986-04-22,31.88,32.38,31.62,32.25,536400,9.0696985998989,9.21194606852969,8.99572991621089,9.17496172668568,1885446.55719768,0.0,1.0
1986-04-23,31.62,31.88,31.38,31.88,618400,8.99572991621089,9.0696985998989,8.92745113126811,9.0696985998989,2173676.64237704,0.0,1.0
1986-04-24,31.38,32.0,31.38,31.75,918400,8.92745113126811,9.10383799237029,8.92745113126811,9.0327142580549,3228176.95400886,0.0,1.0
1986-04-25,32.0,32.0,31.38,31.5,612100,9.10383799237029,9.10383799237029,8.92745113126811,8.9615905237395,2151532.13583277,0.0,1.0
1986-04-28,32.25,32.5,32.0,32.25,301400,9.17496172668568,9.24608546100107,9.10383799237029,9.17496172668568,1059421.31308609,0.0,1.0
1986-04-29,32.12,32.5,32.0,32.12,253700,9.13797738484168,9.24608546100107,9.10383799237029,9.13797738484168,891755.763536635,0.0,1.0
1986-04-30,31.25,32.12,31.25,32.0,321300,8.89046678942411,9.13797738484168,8.89046678942411,9.10383799237029,1129369.83375767,0.0,1.0
1986-05-01,30.25,31.0,30.0,31.0,885300,8.60597185216254,8.81934305510872,8.53484811784715,8.81934305510872,3111830.41962548,0.0,1.0
1986-05-02,30.88,30.88,30.38,30.5,564900,8.78520366263733,8.78520366263733,8.64295619400654,8.67709558647793,1985624.0868027,0.0,1.0
1986-05-05,31.25,31.38,30.88,31.0,101000,8.89046678942411,8.92745113126811,8.78520366263733,8.81934305510872,355015.104916043,0.0,1.0
1986-05-06,31.12,31.5,31.12,31.5,459500,8.85348244758011,8.9615905237395,8.85348244758011,8.9615905237395,1615142.97731606,0.0,1.0
1986-05-07,31.38,31.38,31.0,31.38,1718000,8.92745113126811,8.92745113126811,8.81934305510872,8.92745113126811,6038771.78461151,0.0,1.0
1986-05-08,31.75,32.0,31.5,31.5,1689000,9.0327142580549,9.10383799237029,8.9615905237395,8.9615905237395,5936836.7544871,0.0,1.0
1986-05-09,31.62,32.0,31.25,31.5,2035000,8.99572991621089,9.10383799237029,8.89046678942411,8.9615905237395,7153027.11390246,0.0,1.0
1986-05-12,31.12,31.38,30.75,31.12,234700,8.85348244758011,8.92745113126811,8.74821932079332,8.85348244758011,824970.743799954,0.0,1.0
1986-05-13,31.0,31.25,30.75,31.25,218400,8.81934305510872,8.89046678942411,8.74821932079332,8.89046678942411,767676.226867959,0.0,1.0
1986-05-14,30.75,31.0,30.62,30.88,229500,8.74821932079332,8.81934305510872,8.71123497894932,8.78520366263733,806692.738398337,0.0,1.0
1986-05-15,30.0,30.75,29.75,30.75,1000000,8.53484811784715,8.74821932079332,8.46372438353175,8.74821932079332,3515001.03877271,0.0,1.0
1986-05-16,29.38,29.75,29.0,29.75,497100,8.35846125674497,8.46372438353175,8.25035318058557,8.46372438353175,1747307.01637391,0.0,1.0
1986-05-19,30.0,30.0,29.38,29.62,194600,8.53484811784715,8.53484811784715,8.35846125674497,8.42674004168775,684019.202145169,0.0,1.0
1986-05-20,30.62,30.88,30.12,30.25,185900,8.71123497894932,8.78520366263733,8.56898751031853,8.60597185216254,653438.693107846,0.0,1.0
1986-05-21,30.38,30.75,30.38,30.62,150800,8.64295619400654,8.74821932079332,8.64295619400654,8.71123497894932,530062.156646924,0.0,1.0
1986-05-22,31.0,31.0,30.12,30.38,317200,8.81934305510872,8.81934305510872,8.56898751031853,8.64295619400654,1114958.3294987,0.0,1.0
1986-05-23,31.38,31.5,31.0,31.0,225300,8.92745113126811,8.9615905237395,8.81934305510872,8.81934305510872,791929.734035491,0.0,1.0
1986-05-27,31.88,31.88,31.25,31.38,280700,9.0696985998989,9.0696985998989,8.89046678942411,8.92745113126811,986660.791583499,0.0,1.0
1986-05-28,31.75,32.0,31.5,32.0,553200,9.0327142580549,9.10383799237029,8.9615905237395,9.10383799237029,1944498.57464906,0.0,1.0
1986-05-29,31.5,31.88,31.25,31.75,185800,8.9615905237395,9.0696985998989,8.89046678942411,9.0327142580549,653087.193003969,0.0,1.0
1986-05-30,31.0,31.5,30.88,31.25,873500,8.81934305510872,8.9615905237395,8.78520366263733,8.89046678942411,3070353.40736796,0.0,1.0
1986-06-02,30.75,31.38,30.62,30.88,215800,8.74821932079332,8.92745113126811,8.71123497894932,8.78520366263733,758537.224167151,0.0,1.0
1986-06-03,30.88,30.88,30.5,30.88,301300,8.78520366263733,8.78520366263733,8.67709558647793,8.78520366263733,1059069.81298222,0.0,1.0
1986-06-04,31.12,31.12,30.62,31.12,152500,8.85348244758011,8.85348244758011,8.71123497894932,8.85348244758011,536037.658412838,0.0,1.0
1986-06-05,31.5,31.5,31.0,31.25,140800,8.9615905237395,8.9615905237395,8.81934305510872,8.89046678942411,494912.146259197,0.0,1.0
1986-06-06,31.88,32.0,31.5,31.75,215400,9.0696985998989,9.10383799237029,8.9615905237395,9.0327142580549,757131.223751641,0.0,1.0
1986-06-09,31.0,32.0,30.88,31.88,182600,8.81934305510872,9.10383799237029,8.78520366263733,9.0696985998989,641839.189679896,0.0,1.0
1986-06-10,30.62,31.0,30.62,30.88,322400,8.71123497894932,8.81934305510872,8.71123497894932,8.78520366263733,1133236.33490032,0.0,1.0
1986-06-11,30.12,30.88,30.12,30.75,213400,8.56898751031853,8.78520366263733,8.56898751031853,8.74821932079332,750101.221674096,0.0,1.0
1986-06-12,29.75,30.25,29.5,30.25,245300,8.46372438353175,8.60597185216254,8.39260064921636,8.60597185216254,862229.754810945,0.0,1.0
1986-06-13,31.25,31.25,29.75,29.75,341300,8.89046678942411,8.89046678942411,8.46372438353175,8.46372438353175,1199669.85453312,0.0,1.0
1986-06-16,31.5,31.75,31.12,31.5,494300,8.9615905237395,9.0327142580549,8.85348244758011,8.9615905237395,1737465.01346535,0.0,1.0
1986-06-17,33.0,33.25,31.88,32.0,834400,9.38833292963186,9.45945666394725,9.0696985998989,9.10383799237029,2932916.86675195,0.0,1.0
1986-06-18,32.75,33.12,32.5,33.0,187400,9.31720919531647,9.42247232210325,9.24608546100107,9.38833292963186,658711.194666005,0.0,1.0
1986-06-19,32.75,33.12,32.62,32.75,199400,9.31720919531647,9.42247232210325,9.28022485347246,9.31720919531647,700891.207131278,0.0,1.0
1986-06-20,32.62,33.0,32.5,32.88,331500,9.28022485347246,9.38833292963186,9.24608546100107,9.35419353716047,1165222.84435315,0.0,1.0
1986-06-23,32.0,32.62,31.75,32.5,623600,9.10383799237029,9.28022485347246,9.0327142580549,9.24608546100107,2191954.64777866,0.0,1.0
1986-06-24,32.25,32.5,32.0,32.25,459400,9.17496172668568,9.24608546100107,9.10383799237029,9.17496172668568,1614791.47721218,0.0,1.0
1986-06-25,32.75,33.12,32.62,32.62,213500,9.31720919531647,9.42247232210325,9.28022485347246,9.28022485347246,750452.721777973,0.0,1.0
1986-06-26,32.75,33.0,32.62,33.0,172400,9.31720919531647,9.38833292963186,9.28022485347246,9.38833292963186,605986.179084414,0.0,1.0
1986-06-27,33.0,33.0,32.5,33.0,100200,9.38833292963186,9.38833292963186,9.24608546100107,9.38833292963186,352203.104085025,0.0,1.0
1986-06-30,33.0,33.12,32.62,33.0,689000,9.38833292963186,9.42247232210325,9.28022485347246,9.38833292963186,2421835.7157144,0.0,1.0
1986-07-01,32.88,33.0,32.75,32.88,474500,9.35419353716047,9.38833292963186,9.31720919531647,9.35419353716047,1667867.99289765,0.0,1.0
1986-07-02,33.5,33.75,32.88,33.12,386900,9.53058039826265,9.60170413257804,9.35419353716047,9.42247232210325,1359953.90190116,0.0,1.0
1986-07-03,33.25,33.75,33.25,33.5,125500,9.45945666394725,9.60170413257804,9.45945666394725,9.53058039826265,441132.630365975,0.0,1.0
1986-07-07,32.62,33.38,32.5,33.38,226800,9.28022485347246,9.49644100579126,9.24608546100107,9.49644100579126,797202.23559365,0.0,1.0
1986-07-08,31.88,32.38,31.5,32.38,714000,9.0696985998989,9.21194606852969,8.9615905237395,9.21194606852969,2509710.74168371,0.0,1.0
1986-07-09,32.0,32.12,31.75,32.0,489400,9.10383799237029,9.13797738484168,9.0327142580549,9.10383799237029,1720241.50837536,0.0,1.0
1986-07-10,32.5,32.5,31.88,32.38,311700,9.24608546100107,9.24608546100107,9.0696985998989,9.21194606852969,1095625.82378545,0.0,1.0
1986-07-11,32.25,32.75,32.25,32.5,175900,9.17496172668568,9.31720919531647,9.17496172668568,9.24608546100107,618288.682720119,0.0,1.0
1986-07-14,31.62,32.25,31.5,32.25,258900,8.99572991621089,9.17496172668568,8.9615905237395,9.17496172668568,910033.768938254,0.0,1.0
1986-07-15,30.75,31.62,30.25,31.5,601800,8.74821932079332,8.99572991621089,8.60597185216254,8.9615905237395,2115327.62513342,0.0,1.0
1986-07-16,31.5,31.5,30.75,30.75,420900,8.9615905237395,8.9615905237395,8.74821932079332,8.74821932079332,1479463.93721943,0.0,1.0
1986-07-17,31.0,31.5,31.0,31.5,420500,8.81934305510872,8.9615905237395,8.81934305510872,8.9615905237395,1478057.93680392,0.0,1.0
1986-07-18,30.75,31.12,30.62,31.12,173000,8.74821932079332,8.85348244758011,8.71123497894932,8.85348244758011,608095.179707679,0.0,1.0
1986-07-21,30.88,30.88,30.5,30.75,132900,8.78520366263733,8.78520366263733,8.67709558647793,8.74821932079332,467143.638052893,0.0,1.0
1986-07-22,30.38,30.88,30.38,30.88,609900,8.64295619400654,8.78520366263733,8.64295619400654,8.78520366263733,2143799.13354747,0.0,1.0
1986-07-23,31.75,31.75,29.75,30.5,828000,9.0327142580549,9.0327142580549,8.46372438353175,8.67709558647793,2910420.8601038,0.0,1.0
1986-07-24,31.5,32.12,31.38,31.75,412100,8.9615905237395,9.13797738484168,8.92745113126811,9.0327142580549,1448531.92807823,0.0,1.0
1986-07-25,31.5,31.75,31.25,31.62,70900,8.9615905237395,9.0327142580549,8.89046678942411,8.99572991621089,249213.573648985,0.0,1.0
1986-07-28,30.88,31.5,30.75,31.5,173300,8.78520366263733,8.9615905237395,8.74821932079332,8.9615905237395,609149.68001931,0.0,1.0
1986-07-29,30.62,30.88,30.5,30.75,398400,8.71123497894932,8.78520366263733,8.67709558647793,8.74821932079332,1400376.41384705,0.0,1.0
1986-07-30,30.88,31.12,30.38,30.75,762200,8.78520366263733,8.85348244758011,8.64295619400654,8.74821932079332,2679133.79175256,0.0,1.0
1986-07-31,30.38,30.88,30.38,30.75,453200,8.64295619400654,8.78520366263733,8.64295619400654,8.74821932079332,1592998.47077179,0.0,1.0
1986-08-01,30.5,31.25,30.38,30.62,136800,8.67709558647793,8.89046678942411,8.64295619400654,8.71123497894932,480852.142104106,0.0,1.0
1986-08-04,30.88,31.12,30.25,30.38,218100,8.78520366263733,8.85348244758011,8.60597185216254,8.64295619400654,766621.726556327,0.0,1.0
1986-08-05,31.38,31.5,31.0,31.12,260300,8.92745113126811,8.9615905237395,8.81934305510872,8.85348244758011,914954.770392536,0.0,1.0
1986-08-06,31.25,31.62,31.0,31.25,232800,8.89046678942411,8.99572991621089,8.81934305510872,8.89046678942411,818292.241826286,0.0,1.0
1986-08-07,31.12,31.38,30.88,31.12,84300,8.85348244758011,8.92745113126811,8.78520366263733,8.85348244758011,296314.587568539,0.0,1.0
1986-08-08,31.25,31.5,31.0,31.12,3160000,8.89046678942411,8.9615905237395,8.81934305510872,8.85348244758011,11107403.2825218,0.0,1.0
1986-08-11,31.88,31.88,31.25,31.38,3353000,9.0696985998989,9.0696985998989,8.89046678942411,8.92745113126811,11785798.4830049,0.0,1.0
1986-08-12,32.25,32.25,31.38,32.25,945400,9.17496172668568,9.17496172668568,8.92745113126811,9.17496172668568,3323081.98205572,0.0,1.0
1986-08-13,32.75,32.88,32.12,32.25,1050000,9.31720919531647,9.35419353716047,9.13797738484168,9.17496172668568,3690751.09071134,0.0,1.0
1986-08-14,33.0,33.0,32.5,32.75,155300,9.38833292963186,9.38833292963186,9.24608546100107,9.31720919531647,545879.661321401,0.0,1.0
1986-08-15,32.75,33.0,32.5,32.88,120600,9.31720919531647,9.38833292963186,9.24608546100107,9.35419353716047,423909.125275988,0.0,1.0
1986-08-18,33.12,33.25,32.62,33.0,275800,9.42247232210325,9.45945666394725,9.28022485347246,9.38833292963186,969437.286493512,0.0,1.0
1986-08-19,33.38,33.5,33.0,33.25,283900,9.49644100579126,9.53058039826265,9.38833292963186,9.45945666394725,997908.794907571,0.0,1.0
1986-08-20,34.62,34.88,33.12,33.38,576800,9.84921472799561,9.92318341168362,9.42247232210325,9.49644100579126,2027452.5991641,0.0,1.0
1986-08-21,34.62,35.0,34.38,34.88,297100,9.84921472799561,9.957322804155,9.78093594305283,9.92318341168362,1044306.80861937,0.0,1.0
1986-08-22,34.0,34.62,34.0,34.5,201400,9.67282786689343,9.84921472799561,9.67282786689343,9.81507533552422,707921.209208823,0.0,1.0
1986-08-25,33.5,34.12,33.38,34.12,106900,9.53058039826265,9.70696725936482,9.49644100579126,9.70696725936482,375753.611044802,0.0,1.0
1986-08-26,33.5,34.0,33.38,33.5,350400,9.53058039826265,9.67282786689343,9.49644100579126,9.53058039826265,1231656.36398596,0.0,1.0
1986-08-27,33.75,33.75,33.12,33.5,198200,9.60170413257804,9.60170413257804,9.42247232210325,9.53058039826265,696673.20588475,0.0,1.0
1986-08-28,34.25,34.38,33.5,33.75,460800,9.74395160120882,9.78093594305283,9.53058039826265,9.60170413257804,1619712.47866646,0.0,1.0
1986-08-29,34.75,34.75,34.25,34.25,375700,9.88619906983961,9.88619906983961,9.74395160120882,9.74395160120882,1320585.89026691,0.0,1.0
1986-09-02,35.0,35.12,34.5,34.62,592400,9.957322804155,9.99146219662639,9.81507533552422,9.84921472799561,2082286.61536895,0.0,1.0
1986-09-03,34.88,35.0,34.62,34.88,427400,9.92318341168362,9.957322804155,9.84921472799561,9.92318341168362,1502311.44397145,0.0,1.0
1986-09-04,35.12,35.12,34.62,34.75,427300,9.99146219662639,9.99146219662639,9.84921472799561,9.88619906983961,1501959.94386758,0.0,1.0
1986-09-05,34.62,35.12,34.38,35.12,223700,9.84921472799561,9.99146219662639,9.78093594305283,9.99146219662639,786305.732373454,0.0,1.0
1986-09-08,34.25,34.88,34.12,34.75,200600,9.74395160120882,9.92318341168362,9.70696725936482,9.88619906983961,705109.208377805,0.0,1.0
1986-09-09,34.25,34.5,34.12,34.5,78300,9.74395160120882,9.81507533552422,9.70696725936482,9.81507533552422,275224.581335903,0.0,1.0
1986-09-10,34.25,34.38,34.12,34.38,239000,9.74395160120882,9.78093594305283,9.70696725936482,9.78093594305283,840085.248266677,0.0,1.0
1986-09-11,32.0,34.25,32.0,34.12,344500,9.10383799237029,9.74395160120882,9.10383799237029,9.70696725936482,1210917.8578572,0.0,1.0
1986-09-12,31.25,31.88,30.0,31.75,437800,8.89046678942411,9.0696985998989,8.53484811784715,9.0327142580549,1538867.45477469,0.0,1.0
1986-09-15,32.0,32.25,31.25,31.75,240700,9.10383799237029,9.17496172668568,8.89046678942411,9.0327142580549,846060.75003259,0.0,1.0
1986-09-16,31.88,32.25,31.5,31.88,227300,9.0696985998989,9.17496172668568,8.9615905237395,9.0696985998989,798959.736113036,0.0,1.0
1986-09-17,32.25,32.38,31.75,31.88,124200,9.17496172668568,9.21194606852969,9.0327142580549,9.0696985998989,436563.12901557,0.0,1.0
1986-09-18,31.88,32.12,31.88,32.0,108100,9.0696985998989,9.13797738484168,9.0696985998989,9.10383799237029,379971.61229133,0.0,1.0
1986-09-19,32.12,32.12,31.75,31.75,220500,9.13797738484168,9.13797738484168,9.0327142580549,9.0327142580549,775057.729049382,0.0,1.0
1986-09-22,32.75,32.75,32.12,32.12,598900,9.31720919531647,9.31720919531647,9.13797738484168,9.13797738484168,2105134.12212097,0.0,1.0
1986-09-23,32.62,33.0,32.12,33.0,438400,9.28022485347246,9.38833292963186,9.13797738484168,9.38833292963186,1540976.45539796,0.0,1.0
1986-09-24,32.75,33.0,32.62,32.75,145400,9.31720919531647,9.38833292963186,9.28022485347246,9.31720919531647,511081.151037551,0.0,1.0
1986-09-25,32.5,33.0,32.5,32.75,2051000,9.24608546100107,9.38833292963186,9.24608546100107,9.31720919531647,7209267.13052283,0.0,1.0
1986-09-26,32.5,32.62,31.62,32.25,290500,9.24608546100107,9.28022485347246,8.99572991621089,9.17496172668568,1021107.80176347,0.0,1.0
1986-09-29,33.0,33.0,32.62,32.75,749600,9.38833292963186,9.38833292963186,9.28022485347246,9.31720919531647,2634844.77866402,0.0,1.0
1986-09-30,34.88,34.88,32.88,33.0,1010000,9.92318341168362,9.92318341168362,9.35419353716047,9.38833292963186,3550151.04916043,0.0,1.0
1986-10-01,34.5,35.12,34.38,35.0,531600,9.81507533552422,9.99146219662639,9.78093594305283,9.957322804155,1868574.55221157,0.0,1.0
1986-10-02,33.62,34.62,33.62,34.25,197500,9.56471979073403,9.84921472799561,9.56471979073403,9.74395160120882,694212.70515761,0.0,1.0
1986-10-03,33.75,34.0,33.62,34.0,169900,9.60170413257804,9.67282786689343,9.56471979073403,9.67282786689343,597198.676487483,0.0,1.0
1986-10-06,33.88,34.12,33.62,33.75,760400,9.63868847442204,9.70696725936482,9.56471979073403,9.60170413257804,2672806.78988277,0.0,1.0
1986-10-07,36.88,37.0,33.25,34.0,1820000,10.4921732862068,10.5263126786781,9.45945666394725,9.67282786689343,6397301.8905663,0.0,1.0
1986-10-08,36.88,37.75,36.12,36.88,2110000,10.4921732862068,10.7396838816243,10.275957133888,10.4921732862068,7416652.19181038,0.0,1.0
1986-10-09,36.12,37.0,35.75,36.75,655900,10.275957133888,10.5263126786781,10.1706940071012,10.4551889443628,2305489.18133101,0.0,1.0
1986-10-10,35.5,36.12,35.5,35.88,266300,10.0995702727858,10.275957133888,10.0995702727858,10.2076783489452,936044.776625171,0.0,1.0
1986-10-13,36.38,36.75,35.5,35.62,309200,10.349925817576,10.4551889443628,10.0995702727858,10.1337096652572,1086838.32118852,0.0,1.0
1986-10-14,36.12,36.88,36.0,36.38,369700,10.275957133888,10.4921732862068,10.2418177414166,10.349925817576,1299495.88403427,0.0,1.0
1986-10-15,37.5,37.75,36.12,36.38,1360000,10.6685601473089,10.7396838816243,10.275957133888,10.349925817576,4780401.4127309,0.0,1.0
1986-10-16,38.25,38.88,37.62,37.75,1620000,10.8819313502551,11.0611631607299,10.7026995397803,10.7396838816243,5694301.68281179,0.0,1.0
1986-10-17,41.5,42.62,38.25,38.38,5520000,11.8065398963552,12.1251742260882,10.8819313502551,10.9189156920991,19402805.7340254,0.0,1.0
1986-10-20,40.25,41.38,39.5,40.5,1980000,11.4509212247783,11.7724005038838,11.2375500218321,11.5220449590936,6959702.05676993,0.0,1.0
1986-10-21,42.25,42.5,39.5,39.62,4300000,12.0199110993014,12.0910348336168,11.2375500218321,11.2716894143035,15114504.4667226,0.0,1.0
1986-10-22,42.62,43.0,42.12,42.12,2790000,12.1251742260882,12.2332823022476,11.9829267574574,11.9829267574574,9806852.89817583,0.0,1.0
1986-10-23,42.25,43.0,42.25,42.75,2970000,12.0199110993014,12.2332823022476,12.0199110993014,12.1621585679322,10439553.0851549,0.0,1.0
1986-10-24,44.12,46.0,42.0,42.12,4190000,12.5519166319805,13.0867671140323,11.948787364986,11.9829267574574,14727854.3524577,0.0,1.0
1986-10-27,48.25,48.88,46.38,46.75,12770000,13.7268807228708,13.9061125333456,13.1948751901917,13.3001383169785,44886563.2651276,0.0,1.0
1986-10-28,47.75,49.0,47.25,48.25,4370000,13.58463325424,13.940251925817,13.4423857856093,13.7268807228708,15360554.5394368,0.0,1.0
1986-10-29,48.62,48.88,47.62,47.62,4790000,13.8321438496576,13.9061125333456,13.547648912396,13.547648912396,16836854.9757213,0.0,1.0
1986-10-30,49.25,50.0,48.75,49.0,5060000,14.0113756601324,14.2247468630786,13.8691281915016,13.940251925817,17785905.2561899,0.0,1.0
1986-10-31,48.62,49.75,47.88,49.5,4110000,13.8321438496576,14.1536231287632,13.621617596084,14.0824993944478,14446654.2693558,0.0,1.0
1986-11-03,48.25,48.25,47.25,47.25,3820000,13.7268807228708,13.7268807228708,13.4423857856093,13.4423857856093,13427303.9681118,0.0,1.0
1986-11-04,48.38,48.62,47.5,48.0,2840000,13.7638650647148,13.8321438496576,13.5135095199246,13.6557569885554,9982602.95011451,0.0,1.0
1986-11-05,49.25,49.5,48.75,48.88,2730000,14.0113756601324,14.0824993944478,13.8691281915016,13.9061125333456,9595952.83584949,0.0,1.0
1986-11-06,48.0,49.5,47.5,49.25,5490000,13.6557569885554,14.0824993944478,13.5135095199246,14.0113756601324,19297355.7028622,0.0,1.0
1986-11-07,48.0,48.25,47.25,47.88,2060000,13.6557569885554,13.7268807228708,13.4423857856093,13.621617596084,7240902.13987179,0.0,1.0
1986-11-10,47.62,48.0,47.5,47.62,6229000,13.547648912396,13.6557569885554,13.5135095199246,13.547648912396,21894941.4705153,0.0,1.0
1986-11-11,47.88,48.0,47.62,47.62,1420000,13.621617596084,13.6557569885554,13.547648912396,13.547648912396,4991301.47505726,0.0,1.0
1986-11-12,47.62,47.88,47.5,47.88,558100,13.547648912396,13.621617596084,13.5135095199246,13.621617596084,1961722.07973905,0.0,1.0
1986-11-13,47.5,48.0,47.5,47.62,1850000,13.5135095199246,13.6557569885554,13.5135095199246,13.547648912396,6502751.92172953,0.0,1.0
1986-11-14,47.25,47.75,46.88,47.62,2680000,13.4423857856093,13.58463325424,13.3371226588225,13.547648912396,9420202.78391082,0.0,1.0
1986-11-17,46.38,47.25,46.25,47.25,921000,13.1948751901917,13.4423857856093,13.1578908483477,13.4423857856093,3237315.95670966,0.0,1.0
1986-11-18,44.88,46.75,44.62,46.0,2100000,12.7681327842993,13.3001383169785,12.6941641006113,13.0867671140323,7381502.1814227,0.0,1.0
1986-11-19,41.88,43.75,40.88,43.0,2590000,11.9146479725146,12.4466535051938,11.630153035253,12.2332823022476,9103852.69042132,0.0,1.0
1986-11-20,43.0,45.12,42.0,43.0,7520000,12.2332823022476,12.8364115692421,11.948787364986,12.2332823022476,26432807.8115707,0.0,1.0
1986-11-21,42.12,43.0,41.62,43.0,2930000,11.9829267574574,12.2332823022476,11.8406792888266,12.2332823022476,10298953.043604,0.0,1.0
1986-11-24,41.75,42.12,41.25,41.75,1170000,11.8776636306706,11.9829267574574,11.7354161620398,11.8776636306706,4112551.21536407,0.0,1.0
1986-11-25,42.88,43.0,42.12,42.25,2430000,12.1991429097762,12.2332823022476,11.9829267574574,12.0199110993014,8541452.52421767,0.0,1.0
1986-11-26,43.25,43.25,42.88,42.88,942500,12.304406036563,12.304406036563,12.1991429097762,12.1991429097762,3312888.47904327,0.0,1.0
1986-11-28,43.0,43.25,42.88,43.12,372100,12.2332823022476,12.304406036563,12.1991429097762,12.267421694719,1307931.88652732,0.0,1.0
1986-12-01,43.12,43.38,42.75,43.0,550800,12.267421694719,12.341390378407,12.1621585679322,12.2332823022476,1936062.572156,0.0,1.0
1986-12-02,43.12,43.5,43.0,43.38,831700,12.267421694719,12.3755297708784,12.2332823022476,12.341390378407,2923426.36394725,0.0,1.0
1986-12-03,42.88,43.25,42.75,43.0,320300,12.1991429097762,12.304406036563,12.1621585679322,12.2332823022476,1125854.8327189,0.0,1.0
1986-12-04,43.12,43.25,42.75,42.88,313300,12.267421694719,12.304406036563,12.1621585679322,12.1991429097762,1101249.82544749,0.0,1.0
1986-12-05,42.75,43.12,42.75,43.12,747000,12.1621585679322,12.267421694719,12.1621585679322,12.267421694719,2625705.77596321,0.0,1.0
1986-12-08,42.88,43.25,42.75,42.88,292600,12.1991429097762,12.304406036563,12.1621585679322,12.1991429097762,1028489.30394489,0.0,1.0
1986-12-09,42.75,43.38,42.75,42.75,419600,12.1621585679322,12.341390378407,12.1621585679322,12.1621585679322,1474894.43586903,0.0,1.0
1986-12-10,43.0,43.12,42.75,42.88,483900,12.2332823022476,12.267421694719,12.1621585679322,12.1991429097762,1700909.00266211,0.0,1.0
1986-12-11,43.0,43.25,42.88,43.0,484500,12.2332823022476,12.304406036563,12.1991429097762,12.2332823022476,1703018.00328537,0.0,1.0
1986-12-12,42.5,42.88,42.5,42.88,465500,12.0910348336168,12.1991429097762,12.0910348336168,12.1991429097762,1636232.98354869,0.0,1.0
1986-12-15,42.25,42.5,41.62,42.5,2580000,12.0199110993014,12.0910348336168,11.8406792888266,12.0910348336168,9068702.68003358,0.0,1.0
1986-12-16,42.38,42.5,42.0,42.5,388900,12.0568954411454,12.0910348336168,11.948787364986,12.0910348336168,1366983.90397871,0.0,1.0
1986-12-17,42.0,42.25,41.88,42.12,449800,11.948787364986,12.0199110993014,11.9146479725146,11.9829267574574,1581047.46723996,0.0,1.0
1986-12-18,41.88,42.12,41.62,42.0,642600,11.9146479725146,11.9829267574574,11.8406792888266,11.948787364986,2258739.66751534,0.0,1.0
1986-12-19,41.75,41.88,41.62,41.88,1100000,11.8776636306706,11.9146479725146,11.8406792888266,11.9146479725146,3866501.14264998,0.0,1.0
1986-12-22,42.0,42.12,41.75,41.75,522500,11.948787364986,11.9829267574574,11.8776636306706,11.8776636306706,1836588.04275874,0.0,1.0
1986-12-23,41.88,42.0,41.75,42.0,688300,11.9146479725146,11.948787364986,11.8776636306706,11.948787364986,2419375.21498726,0.0,1.0
1986-12-24,41.62,41.88,41.62,41.75,1540000,11.8406792888266,11.9146479725146,11.8406792888266,11.8776636306706,5413101.59970997,0.0,1.0
1986-12-26,41.75,41.75,41.38,41.75,637600,11.8776636306706,11.8776636306706,11.7724005038838,11.8776636306706,2241164.66232148,0.0,1.0
1986-12-29,41.62,41.75,41.5,41.62,295500,11.8406792888266,11.8776636306706,11.8065398963552,11.8406792888266,1038682.80695734,0.0,1.0
1986-12-30,41.5,41.75,41.38,41.62,1080000,11.8065398963552,11.8776636306706,11.7724005038838,11.8406792888266,3796201.12187453,0.0,1.0
1986-12-31,41.88,42.12,41.5,41.5,1080000,11.9146479725146,11.9829267574574,11.8065398963552,11.8065398963552,3796201.12187453,0.0,1.0
1987-01-02,42.88,42.88,42.0,42.0,1900000,12.1991429097762,12.1991429097762,11.948787364986,11.948787364986,6678501.97366814,0.0,1.0
1987-01-05,42.88,43.0,42.62,42.88,1360000,12.1991429097762,12.2332823022476,12.1251742260882,12.1991429097762,4780401.41273088,0.0,1.0
1987-01-06,43.12,43.25,42.88,42.88,654400,12.267421694719,12.304406036563,12.1991429097762,12.1991429097762,2300216.67977285,0.0,1.0
1987-01-07,43.75,43.88,43.12,43.12,1250000,12.4466535051938,12.4836378470378,12.267421694719,12.267421694719,4393751.29846587,0.0,1.0
1987-01-08,44.25,44.5,43.75,43.88,945700,12.5889009738245,12.6600247081399,12.4466535051938,12.4836378470378,3324136.48236736,0.0,1.0
1987-01-09,44.25,44.5,44.0,44.12,861900,12.5889009738245,12.6600247081399,12.5177772395091,12.5519166319805,3029579.39531821,0.0,1.0
1987-01-12,44.75,44.75,44.25,44.25,865500,12.7311484424553,12.7311484424553,12.5889009738245,12.5889009738245,3042233.39905778,0.0,1.0
1987-01-13,44.62,44.88,44.62,44.75,1060000,12.6941641006113,12.7681327842993,12.6941641006113,12.7311484424553,3725901.10109908,0.0,1.0
1987-01-14,45.0,45.12,44.62,44.75,3560000,12.8022721767707,12.8364115692421,12.6941641006113,12.7311484424553,12513403.6980309,0.0,1.0
1987-01-15,43.5,44.12,42.5,43.0,1090000,12.3755297708784,12.5519166319805,12.0910348336168,12.2332823022476,3831351.13226224,0.0,1.0
1987-01-16,43.0,43.38,42.75,43.25,3850000,12.2332823022476,12.341390378407,12.1621585679322,12.304406036563,13532753.9992749,0.0,1.0
1987-01-19,44.0,44.5,43.75,44.0,710300,12.5177772395091,12.6600247081399,12.4466535051938,12.5177772395091,2496705.23784026,0.0,1.0
1987-01-20,45.25,45.38,44.5,44.75,392100,12.8733959110861,12.9103802529301,12.6600247081399,12.7311484424553,1378231.90730278,0.0,1.0
1987-01-21,45.62,45.88,44.88,45.25,416200,12.9786590378729,13.0526277215609,12.7681327842993,12.8733959110861,1462943.4323372,0.0,1.0
1987-01-22,47.0,47.5,45.75,45.75,289400,13.3712620512939,13.5135095199246,13.0156433797169,13.0156433797169,1017241.30062082,0.0,1.0
1987-01-23,46.75,48.0,45.25,47.75,386800,13.3001383169785,13.6557569885554,12.8733959110861,13.58463325424,1359602.40179728,0.0,1.0
1987-01-26,46.0,47.25,45.75,47.0,135200,13.0867671140323,13.4423857856093,13.0156433797169,13.3712620512939,475228.14044207,0.0,1.0
1987-01-27,46.62,46.88,46.0,46.0,115000,13.2631539751345,13.3371226588225,13.0867671140323,13.0867671140323,404225.11945886,0.0,1.0
1987-01-28,47.88,48.25,46.75,46.75,203100,13.621617596084,13.7268807228708,13.3001383169785,13.3001383169785,713896.710974739,0.0,1.0
1987-01-29,47.75,48.5,47.5,48.0,82900,13.58463325424,13.7980044571862,13.5135095199246,13.6557569885554,291393.586114258,0.0,1.0
1987-01-30,47.88,48.0,47.62,47.75,100900,13.621617596084,13.6557569885554,13.547648912396,13.58463325424,354663.604812167,0.0,1.0
1987-02-02,48.0,48.5,47.75,48.0,208100,13.6557569885554,13.7980044571862,13.58463325424,13.6557569885554,731471.716168602,0.0,1.0
1987-02-03,47.88,48.5,47.75,48.0,233000,13.621617596084,13.7980044571862,13.58463325424,13.6557569885554,818995.242034043,0.0,1.0
1987-02-04,48.12,48.38,47.25,48.0,767500,13.6898963810268,13.7638650647148,13.4423857856093,13.6557569885554,2697763.29725806,0.0,1.0
1987-02-05,49.88,50.25,48.0,48.0,1980000,14.1906074706072,14.295870597394,13.6557569885554,13.6557569885554,6959702.05676995,0.0,1.0
1987-02-06,50.38,50.88,49.88,50.0,862200,14.332854939238,14.4751024078688,14.1906074706072,14.2247468630786,3030633.89562982,0.0,1.0
1987-02-09,50.38,51.0,50.25,50.38,668000,14.332854939238,14.5092418003401,14.295870597394,14.332854939238,2348020.69390016,0.0,1.0
1987-02-10,50.5,51.25,50.0,50.62,1390000,14.3669943317094,14.5803655346555,14.2247468630786,14.4011337241807,4885851.44389405,0.0,1.0
1987-02-11,52.25,52.25,50.5,50.5,1100000,14.8648604719171,14.8648604719171,14.3669943317094,14.3669943317094,3866501.14264998,0.0,1.0
1987-02-12,53.5,54.25,52.38,52.5,2270000,15.2204791434941,15.4338503464403,14.9018448137611,14.9359842062325,7979052.35801403,0.0,1.0
1987-02-13,53.75,54.0,52.75,53.75,594200,15.2916028778095,15.3627266121249,15.0071079405479,15.2916028778095,2088613.61723874,0.0,1.0
1987-02-17,54.25,54.62,53.5,53.5,765000,15.4338503464403,15.539113473227,15.2204791434941,15.2204791434941,2688975.79466111,0.0,1.0
1987-02-18,55.25,55.38,54.62,54.75,1010000,15.7183452837018,15.7553296255458,15.539113473227,15.576097815071,3550151.04916044,0.0,1.0
1987-02-19,55.62,56.0,54.75,55.25,644900,15.8236084104886,15.931716486648,15.576097815071,15.7183452837018,2266824.16990452,0.0,1.0
1987-02-20,55.0,56.25,55.0,56.12,389300,15.6472215493864,16.0028402209634,15.6472215493864,15.9658558791194,1368389.90439422,0.0,1.0
1987-02-23,54.75,55.25,53.75,55.0,365500,15.576097815071,15.7183452837018,15.2916028778095,15.6472215493864,1284732.87967143,0.0,1.0
1987-02-24,54.5,55.0,54.38,54.62,350600,15.5049740807556,15.6472215493864,15.4708346882843,15.539113473227,1232359.36419371,0.0,1.0
1987-02-25,54.0,54.38,53.12,53.88,427900,15.3627266121249,15.4708346882843,15.1123710673347,15.3285872196535,1504068.94449084,0.0,1.0
1987-02-26,52.75,54.0,52.62,54.0,436300,15.0071079405479,15.3627266121249,14.9701235987039,15.3627266121249,1533594.95321653,0.0,1.0
1987-02-27,52.75,53.12,52.75,53.12,195600,15.0071079405479,15.1123710673347,15.0071079405479,15.1123710673347,687534.203183941,0.0,1.0
1987-03-02,52.5,53.0,52.38,52.88,224900,14.9359842062325,15.0782316748633,14.9018448137611,15.0440922823919,790523.733619982,0.0,1.0
1987-03-03,52.62,52.62,51.75,52.38,321900,14.9701235987039,14.9701235987039,14.7226130032863,14.9018448137611,1131478.83438093,0.0,1.0
1987-03-04,53.75,54.25,52.88,52.88,340900,15.2916028778095,15.4338503464403,15.0440922823919,15.0440922823919,1198263.85411761,0.0,1.0
1987-03-05,53.88,54.12,53.75,54.0,492600,15.3285872196535,15.3968660045962,15.2916028778095,15.3627266121249,1731489.51169943,0.0,1.0
1987-03-06,54.62,54.62,54.0,54.25,359100,15.539113473227,15.539113473227,15.3627266121249,15.4338503464403,1262236.87302328,0.0,1.0
1987-03-09,54.12,54.75,53.75,54.75,309400,15.3968660045962,15.576097815071,15.2916028778095,15.576097815071,1087541.32139628,0.0,1.0
1987-03-10,54.62,54.75,53.88,54.0,235800,15.539113473227,15.576097815071,15.3285872196535,15.3627266121249,828837.244942606,0.0,1.0
1987-03-11,54.0,55.0,54.0,55.0,402300,15.3627266121249,15.6472215493864,15.3627266121249,15.6472215493864,1414084.91789826,0.0,1.0
1987-03-12,53.38,54.0,53.12,53.12,444100,15.1863397510227,15.3627266121249,15.1123710673347,15.1123710673347,1561011.96131896,0.0,1.0
1987-03-13,53.25,53.5,53.0,53.5,186000,15.1493554091787,15.2204791434941,15.0782316748633,15.2204791434941,653790.193211723,0.0,1.0
1987-03-16,53.38,53.38,52.75,53.12,353900,15.1863397510227,15.1863397510227,15.0071079405479,15.1123710673347,1243958.86762166,0.0,1.0
1987-03-17,53.5,53.62,53.0,53.25,408600,15.2204791434941,15.2546185359655,15.0782316748633,15.1493554091787,1436229.42444253,0.0,1.0
1987-03-18,53.75,54.25,53.38,53.75,186600,15.2916028778095,15.4338503464403,15.1863397510227,15.2916028778095,655899.193834986,0.0,1.0
1987-03-19,54.0,54.25,53.62,53.62,262300,15.3627266121249,15.4338503464403,15.2546185359655,15.2546185359655,921984.772470079,0.0,1.0
1987-03-20,54.88,55.0,54.5,54.5,423600,15.613082156915,15.6472215493864,15.5049740807556,15.5049740807556,1488954.44002412,0.0,1.0
1987-03-23,55.0,55.12,54.62,54.62,167400,15.6472215493864,15.6813609418578,15.539113473227,15.539113473227,588411.173890552,0.0,1.0
1987-03-24,54.88,55.25,54.75,55.25,207600,15.613082156915,15.7183452837018,15.576097815071,15.7183452837018,729714.215649216,0.0,1.0
1987-03-25,54.75,54.88,54.5,54.88,207600,15.576097815071,15.613082156915,15.5049740807556,15.613082156915,729714.215649216,0.0,1.0
1987-03-26,54.88,55.25,54.88,54.88,518500,15.613082156915,15.7183452837018,15.613082156915,15.613082156915,1822528.03860365,0.0,1.0
1987-03-27,55.12,55.25,54.5,55.0,183300,15.6813609418578,15.7183452837018,15.5049740807556,15.6472215493864,644299.690407038,0.0,1.0
1987-03-30,53.5,54.75,52.88,54.75,305200,15.2204791434941,15.576097815071,15.0440922823919,15.576097815071,1072778.31703343,0.0,1.0
1987-03-31,54.5,54.5,52.88,53.88,233900,15.5049740807556,15.5049740807556,15.0440922823919,15.3285872196535,822158.742968939,0.0,1.0
1987-04-01,54.88,55.0,54.0,54.0,240400,15.613082156915,15.6472215493864,15.3627266121249,15.3627266121249,845006.249720961,0.0,1.0
1987-04-02,57.0,57.75,55.5,55.5,792500,16.2162114239096,16.4295826268558,15.7894690180172,15.7894690180172,2785638.32322737,0.0,1.0
1987-04-03,59.38,59.5,56.75,56.75,575200,16.8933093745921,16.9274487670635,16.1450876895942,16.1450876895942,2021828.59750206,0.0,1.0
1987-04-06,59.5,60.12,59.25,60.0,238500,16.9274487670635,17.1038356281657,16.8563250327481,17.0696962356943,838327.747747291,0.0,1.0
1987-04-07,59.0,59.5,58.5,59.5,484000,16.7852012984327,16.9274487670635,16.6429538298019,16.9274487670635,1701260.50276599,0.0,1.0
1987-04-08,59.62,59.62,58.88,59.0,350800,16.9615881595349,16.9615881595349,16.7510619059613,16.7852012984327,1233062.36440147,0.0,1.0
1987-04-09,59.38,60.75,59.12,60.0,738600,16.8933093745921,17.2830674386405,16.8193406909041,17.0696962356943,2596179.76723752,0.0,1.0
1987-04-10,59.25,59.25,58.5,58.88,303600,16.8563250327481,16.8563250327481,16.6429538298019,16.7510619059613,1067154.31537139,0.0,1.0
1987-04-13,59.0,60.25,58.62,59.25,496100,16.7852012984327,17.1408199700097,16.6770932222733,16.8563250327481,1743792.01533514,0.0,1.0
1987-04-14,57.75,58.75,57.0,58.75,283500,16.4295826268558,16.7140775641173,16.2162114239096,16.7140775641173,996502.79449206,0.0,1.0
1987-04-15,58.38,58.75,58.0,58.75,286900,16.6088144373305,16.7140775641173,16.5007063611711,16.7140775641173,1008453.79802389,0.0,1.0
1987-04-16,59.62,60.12,58.38,58.38,472100,16.9615881595349,17.1038356281657,16.6088144373305,16.6088144373305,1659431.99040459,0.0,1.0
1987-04-20,59.62,59.88,59.38,59.88,299300,16.9615881595349,17.0355568432229,16.8933093745921,17.0355568432229,1052039.81090467,0.0,1.0
1987-04-21,60.62,60.62,58.75,59.25,458600,17.2460830967965,17.2460830967965,16.7140775641173,16.8563250327481,1611979.47638116,0.0,1.0
1987-04-22,60.5,61.25,60.5,60.62,248900,17.2119437043251,17.4253149072713,17.2119437043251,17.2460830967965,874883.758550526,0.0,1.0
1987-04-23,59.75,60.75,59.0,60.75,133900,16.9985725013789,17.2830674386405,16.7852012984327,17.2830674386405,470658.639091666,0.0,1.0
1987-04-24,57.0,59.62,57.0,59.5,219500,16.2162114239096,16.9615881595349,16.2162114239096,16.9274487670635,771542.728010608,0.0,1.0
1987-04-27,58.38,59.0,55.5,56.5,414100,16.6088144373305,16.7852012984327,15.7894690180172,16.0739639552788,1455561.93015578,0.0,1.0
1987-04-28,62.0,63.0,58.75,59.0,514100,17.6386861102174,17.923181047479,16.7140775641173,16.7852012984327,1807062.03403305,0.0,1.0
1987-04-29,64.0,68.0,62.25,62.62,760800,18.2076759847406,19.3456557337869,17.7098098445328,17.8150729713196,2674212.79029827,0.0,1.0
1987-04-30,65.62,66.0,64.12,64.5,278300,18.6685577831043,18.7766658592637,18.241815377212,18.3499234533714,978224.789090446,0.0,1.0
1987-05-01,68.38,69.0,65.62,66.0,399100,19.4537638099463,19.6301506710484,18.6685577831043,18.7766658592637,1402836.91457418,0.0,1.0
1987-05-04,68.0,70.0,67.0,68.0,292000,19.3456557337869,19.91464560831,19.0611607965253,19.3456557337869,1026380.30332163,0.0,1.0
1987-05-05,67.25,68.25,66.38,67.75,258300,19.1322845308407,19.4167794681023,18.8847739354231,19.2745319994715,907924.76831499,0.0,1.0
1987-05-06,67.38,67.62,67.12,67.25,209100,19.1692688726847,19.2375476576275,19.0953001889967,19.1322845308407,734986.717207373,0.0,1.0
1987-05-07,66.5,68.0,66.25,67.62,211800,18.9189133278945,19.3456557337869,18.8477895935791,19.2375476576275,744477.22001206,0.0,1.0
1987-05-08,65.0,66.25,64.75,66.0,213800,18.4921709220021,18.8477895935791,18.4210471876868,18.7766658592637,751507.222089607,0.0,1.0
1987-05-11,65.5,67.75,65.25,65.5,319300,18.6344183906329,19.2745319994715,18.5632946563175,18.6344183906329,1122339.83168013,0.0,1.0
1987-05-12,65.25,65.75,64.75,65.25,168900,18.5632946563175,18.7055421249483,18.4210471876868,18.5632946563175,593683.675448712,0.0,1.0
1987-05-13,67.0,67.0,65.5,65.5,272300,19.0611607965253,19.0611607965253,18.6344183906329,18.6344183906329,957134.782857808,0.0,1.0
1987-05-14,66.38,68.25,65.88,67.0,257900,18.8847739354231,19.4167794681023,18.7425264667923,19.0611607965253,906518.767899482,0.0,1.0
1987-05-15,64.75,66.25,64.5,65.75,155300,18.4210471876868,18.8477895935791,18.3499234533714,18.7055421249483,545879.6613214,0.0,1.0
1987-05-18,62.75,64.5,62.12,64.5,400500,17.8520573131636,18.3499234533714,17.6728255026888,18.3499234533714,1407757.91602847,0.0,1.0
1987-05-19,62.5,64.0,62.5,64.0,233700,17.7809335788482,18.2076759847406,17.7809335788482,18.2076759847406,821455.742761183,0.0,1.0
1987-05-20,62.5,62.88,61.25,62.5,331100,17.7809335788482,17.8890416550076,17.4253149072713,17.7809335788482,1163816.84393764,0.0,1.0
1987-05-21,61.88,63.75,61.88,63.75,158900,17.604546717746,18.1365522504252,17.604546717746,18.1365522504252,558533.665060985,0.0,1.0
1987-05-22,62.0,62.38,61.12,62.0,104000,17.6386861102174,17.7467941863768,17.3883305654272,17.6386861102174,365560.108032362,0.0,1.0
1987-05-26,63.62,63.75,62.25,62.25,233500,18.0995679085812,18.1365522504252,17.7098098445328,17.7098098445328,820752.742553426,0.0,1.0
1987-05-27,64.25,65.25,62.62,63.75,447000,18.278799719056,18.5632946563175,17.8150729713196,18.1365522504252,1571205.4643314,0.0,1.0
1987-05-28,66.75,67.5,64.5,64.5,374500,18.9900370622099,19.2034082651561,18.3499234533714,18.3499234533714,1316367.88902038,0.0,1.0
1987-05-29,66.75,68.0,66.38,68.0,204300,18.9900370622099,19.3456557337869,18.8847739354231,19.3456557337869,718114.712221264,0.0,1.0
1987-06-01,65.25,67.5,65.0,67.5,146200,18.5632946563175,19.2034082651561,18.4921709220021,19.2034082651561,513893.151868571,0.0,1.0
1987-06-02,64.75,65.25,63.5,65.25,290700,18.4210471876868,18.5632946563175,18.0654285161098,18.5632946563175,1021810.80197122,0.0,1.0
1987-06-03,65.25,65.75,64.75,65.0,504000,18.5632946563175,18.7055421249483,18.4210471876868,18.4921709220021,1771560.52354145,0.0,1.0
1987-06-04,66.25,66.62,65.12,65.38,361000,18.8477895935791,18.9530527203659,18.5263103144735,18.6002789981615,1268915.37499695,0.0,1.0
1987-06-05,68.25,68.38,66.25,67.0,910000,19.4167794681023,19.4537638099463,18.8477895935791,19.0611607965253,3198650.94528316,0.0,1.0
1987-06-08,68.12,68.62,67.0,68.12,402800,19.3797951262583,19.522042594889,19.0611607965253,19.3797951262583,1415842.41841764,0.0,1.0
1987-06-09,67.75,68.25,67.25,68.12,208300,19.2745319994715,19.4167794681023,19.1322845308407,19.3797951262583,732174.716376354,0.0,1.0
1987-06-10,67.75,69.0,67.0,67.62,262600,19.2745319994715,19.6301506710484,19.0611607965253,19.2375476576275,923039.272781712,0.0,1.0
1987-06-11,66.75,67.75,66.5,67.75,233100,18.9900370622099,19.2745319994715,18.9189133278945,19.2745319994715,819346.742137918,0.0,1.0
1987-06-12,66.62,67.5,66.0,67.0,302300,18.9530527203659,19.2034082651561,18.7766658592637,19.0611607965253,1062584.81402099,0.0,1.0
1987-06-15,66.38,67.0,66.25,66.88,188400,18.8847739354231,19.0611607965253,18.8477895935791,19.0270214040539,662226.195704779,0.0,1.0
1987-06-16,67.62,67.62,66.5,66.5,183800,19.2375476576275,19.2375476576275,18.9189133278945,18.9189133278945,646057.190926422,0.0,1.0
1987-06-17,69.5,69.5,67.5,67.62,186100,19.7723981396792,19.7723981396792,19.2034082651561,19.2375476576275,654141.693315601,0.0,1.0
1987-06-18,70.12,70.5,69.25,69.38,221200,19.9487850007814,20.0568930769408,19.7012744053638,19.7382587472078,777518.229776523,0.0,1.0
1987-06-19,69.88,70.38,69.38,70.25,181200,19.8805062158386,20.0227536844694,19.7382587472078,19.9857693426254,636918.188225615,0.0,1.0
1987-06-22,69.0,70.25,68.62,70.12,265300,19.6301506710484,19.9857693426254,19.522042594889,19.9487850007814,932529.775586401,0.0,1.0
1987-06-23,69.75,70.0,69.5,70.0,240900,19.8435218739946,19.91464560831,19.7723981396792,19.91464560831,846763.750240346,0.0,1.0
1987-06-24,68.75,69.75,68.62,69.5,161000,19.559026936733,19.8435218739946,19.522042594889,19.7723981396792,565915.167242407,0.0,1.0
1987-06-25,69.12,69.12,68.62,68.75,300800,19.6642900635198,19.6642900635198,19.522042594889,19.559026936733,1057312.31246283,0.0,1.0
1987-06-26,69.62,69.75,69.25,69.38,190900,19.8065375321506,19.8435218739946,19.7012744053638,19.7382587472078,671013.69830171,0.0,1.0
1987-06-29,69.0,70.12,69.0,69.62,150300,19.6301506710484,19.9487850007814,19.6301506710484,19.8065375321506,528304.656127539,0.0,1.0
1987-06-30,67.75,69.0,67.75,69.0,186300,19.2745319994715,19.6301506710484,19.2745319994715,19.6301506710484,654844.693523354,0.0,1.0
1987-07-01,68.12,68.38,67.5,67.5,247300,19.3797951262583,19.4537638099463,19.2034082651561,19.2034082651561,869259.756888488,0.0,1.0
1987-07-02,68.0,68.25,67.75,68.25,221200,19.3456557337869,19.4167794681023,19.2745319994715,19.4167794681023,777518.229776521,0.0,1.0
1987-07-06,66.88,68.0,66.75,68.0,245800,19.0270214040539,19.3456557337869,18.9900370622099,19.3456557337869,863987.255330331,0.0,1.0
1987-07-07,66.88,67.38,66.88,66.88,115900,19.0270214040539,19.1692688726847,19.0270214040539,19.0270214040539,407388.620393757,0.0,1.0
1987-07-08,66.38,67.0,66.0,67.0,225600,18.8847739354231,19.0611607965253,18.7766658592637,19.0611607965253,792984.234347123,0.0,1.0
1987-07-09,65.75,66.38,65.62,66.25,217200,18.7055421249483,18.8847739354231,18.6685577831043,18.8477895935791,763458.225621433,0.0,1.0
1987-07-10,66.62,66.62,65.75,65.75,207200,18.9530527203659,18.9530527203659,18.7055421249483,18.7055421249483,728308.215233705,0.0,1.0
1987-07-13,67.12,67.25,66.75,66.88,240000,19.0953001889967,19.1322845308407,18.9900370622099,19.0270214040539,843600.249305449,0.0,1.0
1987-07-14,68.62,68.88,67.25,67.25,174200,19.522042594889,19.596011278577,19.1322845308407,19.1322845308407,612313.180954207,0.0,1.0
1987-07-15,66.75,68.25,66.5,68.12,326900,18.9900370622099,19.4167794681023,18.9189133278945,19.3797951262583,1149053.8395748,0.0,1.0
1987-07-16,65.75,67.12,65.75,67.0,351700,18.7055421249483,19.0953001889967,18.7055421249483,19.0611607965253,1236225.86533636,0.0,1.0
1987-07-17,70.12,70.25,67.25,67.5,505200,19.9487850007814,19.9857693426254,19.1322845308407,19.2034082651561,1775778.52478797,0.0,1.0
1987-07-20,69.25,70.25,69.12,70.12,246200,19.7012744053638,19.9857693426254,19.6642900635198,19.9487850007814,865393.255745842,0.0,1.0
1987-07-21,68.5,69.38,68.25,69.25,245100,19.4879032024176,19.7382587472078,19.4167794681023,19.7012744053638,861526.754603193,0.0,1.0
1987-07-22,68.5,69.0,68.12,68.88,316000,19.4879032024176,19.6301506710484,19.3797951262583,19.596011278577,1110740.32825218,0.0,1.0
1987-07-23,68.38,68.88,67.88,68.62,69700,19.4537638099463,19.596011278577,19.3115163413155,19.522042594889,244995.572402457,0.0,1.0
1987-07-24,70.0,70.0,68.75,68.75,151400,19.91464560831,19.91464560831,19.559026936733,19.559026936733,532171.157270188,0.0,1.0
1987-07-27,69.62,70.62,69.25,69.75,861500,19.8065375321506,20.0910324694122,19.7012744053638,19.8435218739946,3028173.39490269,0.0,1.0
1987-07-28,71.75,72.25,69.88,69.88,728400,20.4125117485178,20.5547592171485,19.8805062158386,19.8805062158386,2560326.75664203,0.0,1.0
1987-07-29,74.0,74.38,72.25,72.5,744200,21.0526253573563,21.1607334335157,20.5547592171485,20.6258829514639,2615863.77305465,0.0,1.0
1987-07-30,75.75,76.12,73.62,73.88,482100,21.550491497564,21.6557546243508,20.9445172811969,21.0184859648849,1694582.00079233,0.0,1.0
1987-07-31,76.0,76.0,74.75,75.62,287200,21.6216152318794,21.6216152318794,21.2659965603025,21.51350715572,1009508.29833552,0.0,1.0
1987-08-03,74.5,75.75,74.38,75.12,167400,21.1948728259871,21.550491497564,21.1607334335157,21.3712596870893,588411.173890551,0.0,1.0
1987-08-04,74.12,74.75,74.12,74.5,222100,21.0867647498277,21.2659965603025,21.0867647498277,21.1948728259871,780681.730711418,0.0,1.0
1987-08-05,73.25,75.0,72.5,74.12,450900,20.8392541544101,21.3371202946179,20.6258829514639,21.0867647498277,1584913.96838261,0.0,1.0
1987-08-06,73.62,73.62,72.5,73.38,314000,20.9445172811969,20.9445172811969,20.6258829514639,20.8762384962541,1103710.32617463,0.0,1.0
1987-08-07,73.25,73.62,73.12,73.62,218300,20.8392541544101,20.9445172811969,20.8022698125661,20.9445172811969,767324.726764082,0.0,1.0
1987-08-10,76.0,76.0,73.25,73.38,606600,21.6216152318794,21.6216152318794,20.8392541544101,20.8762384962541,2132199.63011953,0.0,1.0
1987-08-11,75.62,76.5,75.12,75.62,495500,21.51350715572,21.7638627005102,21.3712596870893,21.51350715572,1741683.01471188,0.0,1.0
1987-08-12,74.5,75.5,74.38,75.5,315500,21.1948728259871,21.4793677632486,21.1607334335157,21.4793677632486,1108982.82773279,0.0,1.0
1987-08-13,74.75,75.5,74.5,74.88,321600,21.2659965603025,21.4793677632486,21.1948728259871,21.3029809021465,1130424.3340693,0.0,1.0
1987-08-14,73.5,75.0,73.25,74.75,225100,20.9103778887255,21.3371202946179,20.8392541544101,21.2659965603025,791226.733827737,0.0,1.0
1987-08-17,74.25,74.5,73.38,73.62,269500,21.1237490916717,21.1948728259871,20.8762384962541,20.9445172811969,947292.779949244,0.0,1.0
1987-08-18,74.0,74.38,73.62,73.75,253000,21.0526253573563,21.1607334335157,20.9445172811969,20.9815016230409,889295.262809495,0.0,1.0
1987-08-19,73.62,74.12,73.62,73.88,142400,20.9445172811969,21.0867647498277,20.9445172811969,21.0184859648849,500536.147921233,0.0,1.0
1987-08-20,74.25,74.25,73.62,74.0,171600,21.1237490916717,21.1237490916717,20.9445172811969,21.0526253573563,603174.178253396,0.0,1.0
1987-08-21,74.0,74.88,73.75,74.38,245700,21.0526253573563,21.3029809021465,20.9815016230409,21.1607334335157,863635.755226454,0.0,1.0
1987-08-24,73.38,74.0,73.25,74.0,213700,20.8762384962541,21.0526253573563,20.8392541544101,21.0526253573563,751155.721985728,0.0,1.0
1987-08-25,73.38,73.62,73.25,73.5,188200,20.8762384962541,20.9445172811969,20.8392541544101,20.9103778887255,661523.195497024,0.0,1.0
1987-08-26,74.0,74.25,73.25,73.5,398600,21.0526253573563,21.1237490916717,20.8392541544101,20.9103778887255,1401079.4140548,0.0,1.0
1987-08-27,72.5,74.0,72.5,73.75,167300,20.6258829514639,21.0526253573563,20.6258829514639,20.9815016230409,588059.673786675,0.0,1.0
1987-08-28,71.75,72.38,71.0,72.25,316900,20.4125117485178,20.5917435589925,20.1991405455716,20.5547592171485,1113903.82918707,0.0,1.0
1987-08-31,70.5,71.75,70.12,71.75,283400,20.0568930769408,20.4125117485178,19.9487850007814,20.4125117485178,996151.294388185,0.0,1.0
1987-09-01,70.75,72.0,69.75,70.0,461400,20.1280168112562,20.4836354828331,19.8435218739946,19.91464560831,1621821.47928973,0.0,1.0
1987-09-02,69.25,70.5,68.25,70.5,502000,19.7012744053638,20.0568930769408,19.4167794681023,20.0568930769408,1764530.5214639,0.0,1.0
1987-09-03,68.88,70.25,67.75,69.88,271100,19.596011278577,19.9857693426254,19.2745319994715,19.8805062158386,952916.781611283,0.0,1.0
1987-09-04,67.5,69.12,67.25,68.62,226300,19.2034082651561,19.6642900635198,19.1322845308407,19.522042594889,795444.735074263,0.0,1.0
1987-09-08,67.25,68.12,66.5,67.75,430500,19.1322845308407,19.3797951262583,18.9189133278945,19.2745319994715,1513207.94719165,0.0,1.0
1987-09-09,68.5,68.75,67.75,68.25,286600,19.4879032024176,19.559026936733,19.2745319994715,19.4167794681023,1007399.29771226,0.0,1.0
1987-09-10,70.5,70.75,69.12,69.75,312500,20.0568930769408,20.1280168112562,19.6642900635198,19.8435218739946,1098437.82461647,0.0,1.0
1987-09-11,71.88,72.25,70.38,70.88,318100,20.4494960903618,20.5547592171485,20.0227536844694,20.1650011531002,1118121.8304336,0.0,1.0
1987-09-14,72.25,73.0,71.5,72.5,312100,20.5547592171485,20.7681304200947,20.3413880142024,20.6258829514639,1097031.82420096,0.0,1.0
1987-09-15,71.0,72.5,70.62,72.5,146600,20.1991405455716,20.6258829514639,20.0910324694122,20.6258829514639,515299.152284078,0.0,1.0
1987-09-16,70.38,70.88,70.0,70.5,177700,20.0227536844694,20.1650011531002,19.91464560831,20.0568930769408,624615.68458991,0.0,1.0
1987-09-17,70.38,70.38,70.0,70.38,130300,20.0227536844694,20.0227536844694,19.91464560831,20.0227536844694,458004.635352084,0.0,1.0
1987-09-18,69.75,70.25,69.75,70.25,237100,19.8435218739946,19.9857693426254,19.8435218739946,19.9857693426254,833406.746293009,0.0,1.0
1987-09-21,67.88,70.25,67.5,70.0,135800,19.3115163413155,19.9857693426254,19.2034082651561,19.91464560831,477337.141065333,0.0,1.0
1987-09-22,69.0,69.0,67.0,68.12,274900,19.6301506710484,19.6301506710484,19.0611607965253,19.3797951262583,966273.785558619,0.0,1.0
1987-09-23,72.75,72.75,69.62,70.0,329800,20.6970066857793,20.6970066857793,19.8065375321506,19.91464560831,1159247.34258724,0.0,1.0
1987-09-24,72.5,73.25,71.75,72.0,149200,20.6258829514639,20.8392541544101,20.4125117485178,20.4836354828331,524438.154984889,0.0,1.0
1987-09-25,70.75,72.5,70.0,72.38,205500,20.1280168112562,20.6258829514639,19.91464560831,20.5917435589925,722332.713467791,0.0,1.0
1987-09-28,72.5,73.5,70.5,72.5,245100,20.6258829514639,20.9103778887255,20.0568930769408,20.6258829514639,861526.754603192,0.0,1.0
1987-09-29,71.88,72.62,71.75,72.38,312300,20.4494960903618,20.6600223439353,20.4125117485178,20.5917435589925,1097734.82440871,0.0,1.0
1987-09-30,71.62,71.75,70.75,71.75,195900,20.3755274066738,20.4125117485178,20.1280168112562,20.4125117485178,688588.703495572,0.0,1.0
1987-10-01,72.25,72.38,71.5,71.75,471100,20.5547592171485,20.5917435589925,20.3413880142024,20.4125117485178,1655916.98936583,0.0,1.0
1987-10-02,72.88,73.0,72.38,72.5,482600,20.7339910276233,20.7681304200947,20.5917435589925,20.6258829514639,1696339.50131171,0.0,1.0
1987-10-05,73.88,74.0,73.25,73.88,321600,21.0184859648849,21.0526253573563,20.8392541544101,21.0184859648849,1130424.3340693,0.0,1.0
1987-10-06,71.38,73.88,71.0,73.75,319400,20.307248621731,21.0184859648849,20.1991405455716,20.9815016230409,1122691.331784,0.0,1.0
1987-10-07,70.88,71.5,70.0,71.5,241800,20.1650011531002,20.3413880142024,19.91464560831,20.3413880142024,849927.25117524,0.0,1.0
1987-10-08,68.62,71.0,68.38,70.75,313700,19.522042594889,20.1991405455716,19.4537638099463,20.1280168112562,1102655.825863,0.0,1.0
1987-10-09,69.0,69.75,68.88,69.12,167600,19.6301506710484,19.8435218739946,19.596011278577,19.6642900635198,589114.174098307,0.0,1.0
1987-10-12,67.75,69.12,67.38,69.0,169800,19.2745319994715,19.6642900635198,19.1692688726847,19.6301506710484,596847.176383605,0.0,1.0
1987-10-13,68.5,68.88,67.88,68.5,241600,19.4879032024176,19.596011278577,19.3115163413155,19.4879032024176,849224.250967488,0.0,1.0
1987-10-14,65.88,67.88,64.75,67.88,544200,18.7425264667923,19.3115163413155,18.4210471876868,19.3115163413155,1912863.56530011,0.0,1.0
1987-10-15,64.0,66.25,63.62,65.5,492800,18.2076759847406,18.8477895935791,18.0995679085812,18.6344183906329,1732192.51190719,0.0,1.0
1987-10-16,59.5,62.5,58.5,62.25,936900,16.9274487670635,17.7809335788482,16.6429538298019,17.7098098445328,3293204.47322615,0.0,1.0
1987-10-19,42.5,55.38,41.0,42.5,987700,12.0910348336168,15.7553296255458,11.6642924277244,12.0910348336168,3471766.5259958,0.0,1.0
1987-10-20,42.38,46.38,35.0,46.0,941900,12.0568954411454,13.1948751901917,9.957322804155,13.0867671140323,3310779.47842001,0.0,1.0
1987-10-21,50.0,51.0,46.38,47.5,969800,14.2247468630786,14.5092418003401,13.1948751901917,13.5135095199246,3408848.00740177,0.0,1.0
1987-10-22,47.88,48.38,45.88,46.5,575300,13.621617596084,13.7638650647148,13.0526277215609,13.2290145826631,2022180.09760595,0.0,1.0
1987-10-23,48.62,49.0,46.88,47.0,500300,13.8321438496576,13.940251925817,13.3371226588225,13.3712620512939,1758555.01969799,0.0,1.0
1987-10-26,44.0,47.38,43.5,47.25,275700,12.5177772395091,13.4793701274533,12.3755297708784,13.4423857856093,969085.786389639,0.0,1.0
1987-10-27,42.0,46.62,41.62,46.0,319400,11.948787364986,13.2631539751345,11.8406792888266,13.0867671140323,1122691.331784,0.0,1.0
1987-10-28,41.62,42.0,39.0,39.5,551500,11.8406792888266,11.948787364986,11.0953025532013,11.2375500218321,1938523.07288315,0.0,1.0
1987-10-29,46.12,46.75,42.38,43.0,449600,13.1209065065037,13.3001383169785,12.0568954411454,12.2332823022476,1580344.46703221,0.0,1.0
1987-10-30,47.88,49.5,47.12,49.5,369900,13.621617596084,14.0824993944478,13.4054014437652,14.0824993944478,1300198.88424203,0.0,1.0
1987-11-02,47.12,47.12,46.62,46.75,374000,13.4054014437652,13.4054014437652,13.2631539751345,13.3001383169785,1314610.388501,0.0,1.0
1987-11-03,44.75,46.75,43.75,46.75,409300,12.7311484424553,13.3001383169785,12.4466535051938,13.3001383169785,1438689.92516967,0.0,1.0
1987-11-04,45.12,45.88,44.0,44.12,317900,12.8364115692421,13.0526277215609,12.5177772395091,12.5519166319805,1117418.83022584,0.0,1.0
1987-11-05,48.12,49.38,45.0,45.25,311400,13.6898963810268,14.0483600019764,12.8022721767707,12.8733959110861,1094571.32347382,0.0,1.0
1987-11-06,49.88,51.0,48.38,49.12,468700,14.1906074706072,14.5092418003401,13.7638650647148,13.9743913182884,1647480.98687277,0.0,1.0
1987-11-09,47.5,48.88,44.88,48.88,205000,13.6273074948293,14.0232166388896,12.8756539024829,14.0232166388896,714557.883403949,0.4,1.0
1987-11-10,45.88,46.75,45.75,46.5,261200,13.1625445865846,13.412139481753,13.1252487976514,13.3404168107276,910451.312902983,0.0,1.0
1987-11-11,47.12,47.25,46.5,47.0,188800,13.5182890348706,13.5555848238039,13.3404168107276,13.4838621527784,658090.382373982,0.0,1.0
1987-11-12,49.62,50.5,49.25,50.0,346100,14.2355157451248,14.4879795471343,14.1293661920072,14.3445342050834,1206382.84607857,0.0,1.0
1987-11-13,49.0,49.88,48.38,49.38,350200,14.0576435209818,14.3101073229912,13.8797712968387,14.1666619809404,1220674.00374665,0.0,1.0
1987-11-16,49.25,49.5,48.62,49.12,439700,14.1293661920072,14.2010888630326,13.9486250610231,14.092070403074,1532639.51869618,0.0,1.0
1987-11-17,48.62,49.12,48.25,48.62,195900,13.9486250610231,14.092070403074,13.8424755079055,13.9486250610231,682838.484677241,0.0,1.0
1987-11-18,49.5,49.62,48.25,48.38,192400,14.2010888630326,14.2355157451248,13.8424755079055,13.8797712968387,670638.715936196,0.0,1.0
1987-11-19,48.75,49.38,48.25,49.0,490800,13.9859208499564,14.1666619809404,13.8424755079055,14.0576435209818,1710756.1423154,0.0,1.0
1987-11-20,49.38,50.0,47.88,48.25,222300,14.1666619809404,14.3445342050834,13.7363259547879,13.8424755079055,774859.597466821,0.0,1.0
1987-11-23,49.12,49.12,48.75,49.12,106400,14.092070403074,14.092070403074,13.9859208499564,14.092070403074,370872.969727708,0.0,1.0
1987-11-24,51.25,51.5,49.75,49.88,278800,14.7031475602105,14.774870231236,14.272811534058,14.3101073229912,971798.721429375,0.0,1.0
1987-11-25,51.75,53.0,51.25,51.5,243000,14.8465929022614,15.2052062573885,14.7031475602105,14.774870231236,847012.515449559,0.0,1.0
1987-11-27,50.75,52.38,50.75,51.5,91400,14.5597022181597,15.0273340332454,14.5597022181597,14.774870231236,318588.24655181,0.0,1.0
1987-11-30,48.62,50.5,47.12,50.5,306300,13.9486250610231,14.4879795471343,13.5182890348706,14.4879795471343,1067654.04725186,0.0,1.0
1987-12-01,50.25,50.5,49.12,49.12,135600,14.4162568761089,14.4879795471343,14.092070403074,14.092070403074,472653.897510124,0.0,1.0
1987-12-02,50.75,50.75,49.75,50.38,174600,14.5597022181597,14.5597022181597,14.272811534058,14.4535526650421,608594.177767462,0.0,1.0
1987-12-03,48.5,51.25,48.5,51.0,242400,13.9141981789309,14.7031475602105,13.9141981789309,14.6314248891851,844921.126522528,0.0,1.0
1987-12-04,49.25,49.62,48.38,48.5,268900,14.1293661920072,14.2355157451248,13.8797712968387,13.9141981789309,937290.804133279,0.0,1.0
1987-12-07,50.88,50.88,48.38,49.25,188500,14.5969980070929,14.5969980070929,13.8797712968387,14.1293661920072,657044.687910463,0.0,1.0
1987-12-08,51.75,51.75,50.38,50.88,199000,14.8465929022614,14.8465929022614,14.4535526650421,14.5969980070929,693643.99413359,0.0,1.0
1987-12-09,53.75,54.12,51.5,51.62,320000,15.4203742704647,15.5265238235823,14.774870231236,14.8092971133281,1115407.42775251,0.0,1.0
1987-12-10,54.62,55.0,52.25,52.5,341300,15.6699691656332,15.7789876255918,14.9900382443122,15.0617609153376,1189651.73466228,0.0,1.0
1987-12-11,53.25,54.62,53.25,54.62,126700,15.2769289284139,15.6699691656332,15.2769289284139,15.6699691656332,441631.628425758,0.0,1.0
1987-12-14,55.12,55.25,53.25,53.25,243400,15.813414507684,15.8507102966172,15.2769289284139,15.2769289284139,848406.774734251,0.0,1.0
1987-12-15,57.12,57.25,55.0,55.0,397100,16.3871958758873,16.4244916648205,15.7789876255918,15.7789876255918,1384150.90487663,0.0,1.0
1987-12-16,61.0,61.5,56.88,57.0,465300,17.5003317302018,17.6437770722526,16.3183421117029,16.3527689937951,1621872.11291638,0.0,1.0
1987-12-17,59.75,61.38,59.0,61.0,344600,17.1417183750747,17.6093501901604,16.9265503619985,17.5003317302018,1201154.37376098,0.0,1.0
1987-12-18,60.75,60.75,59.5,59.5,452000,17.4286090591764,17.4286090591764,17.0699957040493,17.0699957040493,1575512.99170042,0.0,1.0
1987-12-21,61.75,62.0,60.75,61.25,320200,17.7154997432781,17.7872224143035,17.4286090591764,17.5720544012272,1116104.55739485,0.0,1.0
1987-12-22,60.62,62.0,60.5,61.75,175700,17.3913132702432,17.7872224143035,17.356886388151,17.7154997432781,612428.390800361,0.0,1.0
1987-12-23,62.0,62.0,61.12,61.12,309100,17.7872224143035,17.7872224143035,17.534758612294,17.534758612294,1077413.86224469,0.0,1.0
1987-12-24,61.5,62.12,61.38,62.12,74600,17.6437770722526,17.8216492963957,17.6093501901604,17.8216492963957,260029.356594804,0.0,1.0
1987-12-28,60.62,61.0,59.88,61.0,136800,17.3913132702432,17.5003317302018,17.1790141640079,17.5003317302018,476836.675364197,0.0,1.0
1987-12-29,60.25,60.88,60.12,60.88,151900,17.2851637171256,17.4659048481096,17.2478679281923,17.4659048481096,529469.963361267,0.0,1.0
1987-12-30,60.25,60.5,59.88,60.25,296700,17.2851637171256,17.356886388151,17.1790141640079,17.2851637171256,1034191.82441928,0.0,1.0
1987-12-31,60.0,60.0,54.75,59.25,177500,17.2134410461001,17.2134410461001,15.7072649545664,16.9982730330239,618702.557581471,0.0,1.0
1988-01-04,62.75,63.38,60.5,60.5,256000,18.0023904273797,18.1831315583638,17.356886388151,17.356886388151,892325.942202008,0.0,1.0
1988-01-05,63.12,63.62,63.0,63.0,249500,18.1085399804973,18.2519853225482,18.0741130984051,18.0741130984051,869669.228825786,0.0,1.0
1988-01-06,62.0,63.25,62.0,62.75,159900,17.7872224143035,18.1458357694306,17.7872224143035,18.0023904273797,557355.149055081,0.0,1.0
1988-01-07,61.25,61.75,60.88,61.75,221000,17.5720544012272,17.7154997432781,17.4659048481096,17.7154997432781,770328.254791577,0.0,1.0
1988-01-08,57.12,61.12,57.0,61.12,123200,16.3871958758873,17.534758612294,16.3527689937951,17.534758612294,429431.859684717,0.0,1.0
1988-01-11,57.5,58.0,56.12,57.12,220000,16.496214335846,16.6396596778968,16.1003051917857,16.3871958758873,766842.606579848,0.0,1.0
1988-01-12,58.25,58.5,55.75,57.25,157800,16.7113823489222,16.7831050199476,15.994155638668,16.4244916648205,550035.287810456,0.0,1.0
1988-01-13,58.25,58.75,56.75,57.75,172700,16.7113823489222,16.854827690973,16.2810463227697,16.5679370068714,601971.446165183,0.0,1.0
1988-01-14,58.5,58.88,58.0,58.5,101800,16.7831050199476,16.8921234799063,16.6396596778968,16.7831050199476,354838.987953767,0.0,1.0
1988-01-15,59.25,60.75,59.25,60.5,254400,16.9982730330239,17.4286090591764,16.9982730330239,17.356886388151,886748.905063243,0.0,1.0
1988-01-18,59.38,59.88,58.88,59.5,146500,17.0355688219571,17.1790141640079,16.8921234799063,17.0699957040493,510647.463017945,0.0,1.0
1988-01-19,58.88,59.38,58.62,59.38,55100,16.8921234799063,17.0355688219571,16.8175319020398,17.0355688219571,192059.216466135,0.0,1.0
1988-01-20,57.25,58.88,56.5,58.75,139700,16.4244916648205,16.8921234799063,16.2093236517443,16.854827690973,486945.055178206,0.0,1.0
1988-01-21,56.5,57.5,56.0,57.5,150900,16.2093236517443,16.496214335846,16.0658783096935,16.496214335846,525984.315149542,0.0,1.0
1988-01-22,57.38,57.62,56.5,56.5,178000,16.4617874537538,16.5306412179382,16.2093236517443,16.2093236517443,620445.381687331,0.0,1.0
1988-01-25,59.38,59.5,57.25,57.5,195400,17.0355688219571,17.0699957040493,16.4244916648205,16.496214335846,681095.660571376,0.0,1.0
1988-01-26,58.88,59.12,58.38,59.12,85000,16.8921234799063,16.9609772440907,16.7486781378554,16.9609772440907,296280.09799676,0.0,1.0
1988-01-27,58.5,59.12,58.0,59.0,132600,16.7831050199476,16.9609772440907,16.6396596778968,16.9265503619985,462196.952874947,0.0,1.0
1988-01-28,58.88,59.0,58.38,58.75,85200,16.8921234799063,16.9265503619985,16.7486781378554,16.854827690973,296977.227639105,0.0,1.0
1988-01-29,58.88,59.12,58.25,58.88,80400,16.8921234799063,16.9609772440907,16.7113823489222,16.8921234799063,280246.116222817,0.0,1.0
1988-02-01,58.75,59.12,58.5,59.0,130400,16.854827690973,16.9609772440907,16.7831050199476,16.9265503619985,454528.526809149,0.0,1.0
1988-02-02,58.88,58.88,58.25,58.62,129700,16.8921234799063,16.8921234799063,16.7113823489222,16.8175319020398,452088.573060938,0.0,1.0
1988-02-03,57.88,58.88,57.5,58.88,308200,16.6052327958046,16.8921234799063,16.496214335846,16.8921234799063,1074276.77885413,0.0,1.0
1988-02-04,57.12,57.88,56.62,57.88,270000,16.3871958758873,16.6052327958046,16.2437505338365,16.6052327958046,941125.017166181,0.0,1.0
1988-02-05,57.12,57.38,57.0,57.0,197200,16.3871958758873,16.4617874537538,16.3527689937951,16.3527689937951,687369.827352484,0.0,1.0
1988-02-08,56.0,56.75,56.0,56.75,137100,16.0658783096935,16.2810463227697,16.0658783096935,16.2810463227697,477882.369827714,0.0,1.0
1988-02-09,55.25,55.62,54.12,55.5,201200,15.9654665702579,16.0723846269275,15.6389330458345,16.03770850044,696271.540269833,0.4,1.0
1988-02-10,57.0,57.0,55.25,55.5,382700,16.471160081533,16.471160081533,15.9654665702579,16.03770850044,1324369.37605003,0.0,1.0
1988-02-11,57.12,57.12,56.12,56.88,236800,16.5058362080205,16.5058362080205,16.2168684872918,16.4364839550456,819468.691530299,0.0,1.0
1988-02-12,59.25,59.25,57.5,57.5,221900,17.1213374531725,17.1213374531725,16.6156439418973,16.6156439418973,767905.838896004,0.0,1.0
1988-02-16,59.62,60.75,59.0,60.0,237300,17.2282555098421,17.5547890342655,17.0490955229903,17.338063243719,821198.988598566,0.0,1.0
1988-02-17,58.75,59.88,58.75,59.88,210500,16.9768535928082,17.3033871172315,16.9768535928082,17.3033871172315,728455.065739561,0.0,1.0
1988-02-18,57.88,58.62,57.62,58.62,143600,16.7254516757742,16.9392877891134,16.6503200683848,16.9392877891134,496941.318005708,0.0,1.0
1988-02-19,57.88,58.0,57.25,57.88,140900,16.7254516757742,16.7601278022617,16.5434020117152,16.7254516757742,487597.713837077,0.0,1.0
1988-02-22,59.25,59.88,57.88,57.88,179500,17.1213374531725,17.3033871172315,16.7254516757742,16.7254516757742,621176.647507132,0.0,1.0
1988-02-23,58.62,59.25,58.5,59.12,150100,16.9392877891134,17.1213374531725,16.904611662626,17.0837716494778,519435.179893152,0.0,1.0
1988-02-24,58.12,58.88,58.0,58.62,123800,16.7948039287491,17.0144193965029,16.7601278022617,16.9392877891134,428421.554102413,0.0,1.0
1988-02-25,57.0,58.88,56.88,58.38,290600,16.471160081533,17.0144193965029,16.4364839550456,16.8699355361386,1005648.65607562,0.0,1.0
1988-02-26,58.0,58.0,57.0,57.25,131800,16.7601278022617,16.7601278022617,16.471160081533,16.5434020117152,456106.307194652,0.0,1.0
1988-02-29,59.12,59.25,58.12,58.25,239600,17.0837716494778,17.1213374531725,16.7948039287491,16.8323697324438,829158.355112583,0.0,1.0
1988-03-01,59.5,59.5,58.75,59.0,230800,17.1935793833546,17.1935793833546,16.9768535928082,17.0490955229903,798705.126711124,0.0,1.0
1988-03-02,60.0,60.5,59.75,59.75,225100,17.338063243719,17.4825471040833,17.2658213135368,17.2658213135368,778979.740132899,0.0,1.0
1988-03-03,61.62,62.25,60.5,60.5,259600,17.8061909512994,17.9882406153584,17.4825471040833,17.4825471040833,898370.237843184,0.0,1.0
1988-03-04,61.75,62.25,61.38,62.12,146300,17.8437567549941,17.9882406153584,17.7368386983245,17.9506748116637,506284.922174338,0.0,1.0
1988-03-07,60.88,62.25,60.75,62.25,126400,17.5923548379602,17.9882406153584,17.5547890342655,17.9882406153584,437419.09885739,0.0,1.0
1988-03-08,61.75,62.12,60.88,61.5,188000,17.8437567549941,17.9506748116637,17.5923548379602,17.7715148248119,650591.697667638,0.0,1.0
1988-03-09,61.5,62.0,61.0,61.5,230500,17.7715148248119,17.9159986851763,17.6270309644476,17.7715148248119,797666.948470165,0.0,1.0
1988-03-10,60.0,61.38,59.25,61.12,253800,17.338063243719,17.7368386983245,17.1213374531725,17.661707090935,878298.79185131,0.0,1.0
1988-03-11,59.88,60.12,59.25,60.0,64900,17.3033871172315,17.3727393702064,17.1213374531725,17.338063243719,224592.559460797,0.0,1.0
1988-03-14,60.0,60.25,59.5,59.88,72400,17.338063243719,17.4103051739011,17.1935793833546,17.3033871172315,250547.015484771,0.0,1.0
1988-03-15,62.62,63.25,61.25,61.25,559500,18.095158672028,18.2772083360871,17.6992728946298,17.6992728946298,1936202.41938853,0.0,1.0
1988-03-16,62.25,62.38,61.62,62.25,261400,17.9882406153584,18.0258064190531,17.8061909512994,17.9882406153584,904599.307288941,0.0,1.0
1988-03-17,63.25,63.62,62.5,62.62,204900,18.2772083360871,18.3841263927567,18.0604825455406,18.095158672028,709075.738574994,0.0,1.0
1988-03-18,65.75,67.5,64.88,66.0,1040000,18.9996276379087,19.5053211491838,18.7482257208748,19.0718695680909,3599017.90199119,0.0,1.0
1988-03-21,64.0,65.12,63.88,65.0,376800,18.4939341266336,18.8175779738496,18.4592580001461,18.7829018473622,1303951.8706445,0.0,1.0
1988-03-22,63.0,64.25,63.0,63.5,316900,18.2049664059049,18.5661760568157,18.2049664059049,18.3494502662692,1096662.28186635,0.0,1.0
1988-03-23,63.38,63.75,63.0,63.0,321500,18.3147741397818,18.4216921964514,18.2049664059049,18.2049664059049,1112581.01489439,0.0,1.0
1988-03-24,62.75,63.25,62.25,62.62,271100,18.1327244757227,18.2772083360871,17.9882406153584,18.095158672028,938167.070413283,0.0,1.0
1988-03-25,61.5,62.88,61.5,62.62,170900,17.7715148248119,18.1702902794175,17.7715148248119,18.095158672028,591415.537932977,0.0,1.0
1988-03-28,62.12,62.5,61.12,61.38,170500,17.9506748116637,18.0604825455406,17.661707090935,17.7368386983245,590031.300278363,0.0,1.0
1988-03-29,63.12,63.12,62.25,62.38,322900,18.2396425323923,18.2396425323923,17.9882406153584,18.0258064190531,1117425.84668554,0.0,1.0
1988-03-30,62.75,63.5,62.75,63.12,380400,18.1327244757227,18.3494502662692,18.1327244757227,18.2396425323923,1316410.00953601,0.0,1.0
1988-03-31,63.62,63.75,62.38,62.75,151600,18.3841263927567,18.4216921964514,18.0258064190531,18.1327244757227,524626.071097946,0.0,1.0
1988-04-04,62.88,63.62,62.5,63.38,335500,18.1702902794175,18.3841263927567,18.0604825455406,18.3147741397818,1161029.33280581,0.0,1.0
1988-04-05,62.88,63.25,62.75,63.0,140700,18.1702902794175,18.2772083360871,18.1327244757227,18.2049664059049,486905.595009769,0.0,1.0
1988-04-06,64.5,64.75,62.38,63.0,456600,18.6384179869979,18.71065991718,18.0258064190531,18.2049664059049,1580107.28273959,0.0,1.0
1988-04-07,65.12,65.38,64.0,64.25,467700,18.8175779738496,18.8927095812391,18.4939341266336,18.5661760568157,1618519.87765508,0.0,1.0
1988-04-08,67.0,67.25,65.0,65.0,278300,19.3608372888195,19.4330792190017,18.7829018473622,18.7829018473622,963083.348196297,0.0,1.0
1988-04-11,67.38,67.88,66.75,67.0,335500,19.4706450226964,19.6151288830607,19.2885953586373,19.3608372888195,1161029.33280581,0.0,1.0
1988-04-12,67.12,67.25,66.62,67.25,211400,19.3955134153069,19.4330792190017,19.2510295549426,19.4330792190017,731569.600462442,0.0,1.0
1988-04-13,65.75,67.12,65.75,67.0,311800,18.9996276379087,19.3955134153069,18.9996276379087,19.3608372888195,1079013.25177005,0.0,1.0
1988-04-14,63.75,65.25,63.62,64.75,301000,18.4216921964514,18.8551437775444,18.3841263927567,18.71065991718,1041638.83509553,0.0,1.0
1988-04-15,63.0,64.0,63.0,63.88,257000,18.2049664059049,18.4939341266336,18.2049664059049,18.4592580001461,889372.693088208,0.0,1.0
1988-04-18,62.38,63.12,62.25,62.88,176300,18.0258064190531,18.2396425323923,17.9882406153584,18.1702902794175,610102.746270239,0.0,1.0
1988-04-19,62.12,63.25,62.0,62.25,182100,17.9506748116637,18.2772083360871,17.9159986851763,17.9882406153584,630174.192262111,0.0,1.0
1988-04-20,62.5,63.25,62.0,62.0,108300,18.0604825455406,18.2772083360871,17.9159986851763,17.9159986851763,374782.344986198,0.0,1.0
1988-04-21,63.25,63.88,62.5,62.62,163700,18.2772083360871,18.4592580001461,18.0604825455406,18.095158672028,566499.260149959,0.0,1.0
1988-04-22,64.0,64.0,63.0,63.12,100000,18.4939341266336,18.4939341266336,18.2049664059049,18.2396425323923,346059.413652998,0.0,1.0
1988-04-25,64.5,65.25,64.5,65.0,353900,18.6384179869979,18.8551437775444,18.6384179869979,18.7829018473622,1224704.26491796,0.0,1.0
1988-04-26,65.25,65.38,64.5,65.0,335800,18.8551437775444,18.8927095812391,18.6384179869979,18.7829018473622,1162067.51104677,0.0,1.0
1988-04-27,64.5,65.5,64.5,65.38,147400,18.6384179869979,18.9273857077265,18.6384179869979,18.8927095812391,510091.57572452,0.0,1.0
1988-04-28,63.0,64.5,63.0,64.5,109200,18.2049664059049,18.6384179869979,18.2049664059049,18.6384179869979,377896.879709075,0.0,1.0
1988-04-29,62.62,63.0,62.25,62.88,84300,18.095158672028,18.2049664059049,17.9882406153584,18.1702902794175,291728.085709479,0.0,1.0
1988-05-02,63.12,63.12,62.38,62.75,239500,18.2396425323923,18.2396425323923,18.0258064190531,18.1327244757227,828812.295698935,0.0,1.0
1988-05-03,64.25,64.5,63.12,63.12,264900,18.5661760568157,18.6384179869979,18.2396425323923,18.2396425323923,916711.386766796,0.0,1.0
1988-05-04,64.62,65.12,64.0,64.38,253600,18.6730941134853,18.8175779738496,18.4939341266336,18.6037418605104,877606.673024007,0.0,1.0
1988-05-05,63.62,64.62,63.62,64.38,239600,18.3841263927567,18.6730941134853,18.3841263927567,18.6037418605104,829158.355112585,0.0,1.0
1988-05-06,64.75,65.0,63.62,63.62,212100,18.71065991718,18.7829018473622,18.3841263927567,18.3841263927567,733992.016358013,0.0,1.0
1988-05-09,64.25,65.0,64.0,64.62,113400,18.5661760568157,18.7829018473622,18.4939341266336,18.6730941134853,392431.375082501,0.0,1.0
1988-05-10,63.38,64.25,62.88,63.75,212400,18.4303612280733,18.6833497775908,18.2849655099597,18.5379540594773,730420.409747297,0.4,1.0
1988-05-11,61.62,62.88,61.62,62.88,124400,17.9185683003136,18.2849655099597,17.9185683003136,18.2849655099597,427798.0177616,0.0,1.0
1988-05-12,61.12,62.0,60.88,61.88,339000,17.7731725822,18.0290690460799,17.7033826375055,17.9941740737326,1165783.98730854,0.0,1.0
1988-05-13,61.5,61.75,60.5,61.38,127900,17.8836733279663,17.9563711870231,17.5928818917392,17.8487783556191,439834.135624669,0.0,1.0
1988-05-16,62.25,62.25,60.88,61.75,260200,18.1017669051366,18.1017669051366,17.7033826375055,17.9563711870231,894799.390848623,0.0,1.0
1988-05-17,62.0,62.5,62.0,62.5,302600,18.0290690460799,18.1744647641934,18.0290690460799,18.1744647641934,1040608.36153264,0.0,1.0
1988-05-18,60.0,61.5,60.0,61.5,351100,17.4474861736257,17.8836733279663,17.4474861736257,17.8836733279663,1207394.56620657,0.0,1.0
1988-05-19,59.75,59.88,58.25,59.25,530100,17.3747883145689,17.4125912012784,16.9386011602283,17.2293925964554,1822956.02263203,0.0,1.0
1988-05-20,62.0,62.0,59.75,60.0,472500,18.0290690460799,18.0290690460799,17.3747883145689,17.4474861736257,1624875.91151412,0.0,1.0
1988-05-23,61.12,61.75,60.75,61.75,245900,17.7731725822,17.9563711870231,17.665579750796,17.9563711870231,845623.252150946,0.0,1.0
1988-05-24,61.5,61.75,61.12,61.38,118100,17.8836733279663,17.9563711870231,17.7731725822,17.8487783556191,406133.00560808,0.0,1.0
1988-05-25,62.12,62.25,61.62,61.62,221600,18.0639640184271,18.1017669051366,17.9185683003136,17.9185683003136,762058.205273077,0.0,1.0
1988-05-26,61.62,62.0,61.5,62.0,101300,17.9185683003136,18.0290690460799,17.8836733279663,18.0290690460799,348359.639865354,0.0,1.0
1988-05-27,61.25,61.75,61.25,61.75,44500,17.8109754689095,17.9563711870231,17.8109754689095,17.9563711870231,153030.641401859,0.0,1.0
1988-05-31,62.75,62.75,61.5,61.75,189100,18.2471626232502,18.2471626232502,17.8836733279663,17.9563711870231,650294.253687449,0.0,1.0
1988-06-01,63.5,63.5,62.75,63.25,388900,18.4652562004205,18.4652562004205,18.2471626232502,18.3925583413637,1337384.63912771,0.0,1.0
1988-06-02,63.75,63.88,63.0,63.25,198500,18.5379540594773,18.5757569461868,18.319860482307,18.3925583413637,682619.82737683,0.0,1.0
1988-06-03,64.88,64.88,63.88,63.88,180900,18.8665483824139,18.8665483824139,18.5757569461868,18.5757569461868,622095.348979691,0.0,1.0
1988-06-06,65.0,65.12,64.5,64.88,96000,18.9014433547611,18.9363383271084,18.7560476366476,18.8665483824139,330133.518529854,0.0,1.0
1988-06-07,64.25,65.25,64.12,65.0,141000,18.6833497775908,18.9741412138179,18.6455468908813,18.9014433547611,484883.605340722,0.0,1.0
1988-06-08,66.12,66.5,64.38,64.5,281000,19.2271297633355,19.3376305091018,18.7211526643003,18.7560476366476,966328.319863423,0.0,1.0
1988-06-09,65.75,66.62,65.75,66.0,132400,19.1195369319315,19.372525481449,19.1195369319315,19.1922347909882,455309.144305754,0.0,1.0
1988-06-10,65.25,66.0,64.75,65.88,203700,18.9741412138179,19.1922347909882,18.8287454957044,19.157339818641,700502.059630532,0.0,1.0
1988-06-13,65.75,65.75,65.0,65.38,212800,19.1195369319315,19.1195369319315,18.9014433547611,19.0119441005274,731795.966074506,0.0,1.0
1988-06-14,66.62,67.25,66.38,66.5,436500,19.372525481449,19.5557240862721,19.3027355367545,19.3376305091018,1501075.84206543,0.0,1.0
1988-06-15,67.12,67.12,66.75,66.88,204500,19.5179211995626,19.5179211995626,19.4103283681586,19.4481312548681,703253.172284946,0.0,1.0
1988-06-16,66.38,66.88,66.0,66.75,168600,19.3027355367545,19.4481312548681,19.1922347909882,19.4103283681586,579796.991918055,0.0,1.0
1988-06-17,66.0,67.0,65.5,67.0,293900,19.1922347909882,19.4830262272153,19.0468390728747,19.4830262272153,1010690.01141587,0.0,1.0
1988-06-20,65.38,66.12,65.38,65.62,172300,19.0119441005274,19.2271297633355,19.0119441005274,19.0817340452219,592520.887944727,0.0,1.0
1988-06-21,66.0,66.0,65.25,65.62,145000,19.1922347909882,19.1922347909882,18.9741412138179,19.0817340452219,498639.168612799,0.0,1.0
1988-06-22,67.38,67.75,66.5,66.75,259200,19.5935269729816,19.7011198043857,19.3376305091018,19.4103283681586,891360.500030604,0.0,1.0
1988-06-23,66.75,67.25,66.5,67.0,87800,19.4103283681586,19.5557240862721,19.3376305091018,19.4830262272153,301934.613822094,0.0,1.0
1988-06-24,65.62,67.0,65.62,67.0,177100,19.0817340452219,19.4830262272153,19.0817340452219,19.4830262272153,609027.563871219,0.0,1.0
1988-06-27,63.5,65.62,63.12,65.62,239100,18.4652562004205,19.0817340452219,18.3547554546542,19.0817340452219,822238.794588414,0.0,1.0
1988-06-28,65.0,65.0,63.38,63.88,354900,18.9014433547611,18.9014433547611,18.4303612280733,18.5757569461868,1220462.35131505,0.0,1.0
1988-06-29,64.62,65.0,64.38,65.0,141500,18.7909426089949,18.9014433547611,18.7211526643003,18.9014433547611,486603.05074973,0.0,1.0
1988-06-30,64.62,64.88,64.0,64.5,296900,18.7909426089949,18.8665483824139,18.6106519185341,18.7560476366476,1021006.68386993,0.0,1.0
1988-07-01,64.25,65.0,64.25,64.75,290500,18.6833497775908,18.9014433547611,18.6833497775908,18.8287454957044,998997.782634608,0.0,1.0
1988-07-05,63.62,64.0,63.25,63.5,674300,18.5001511727678,18.6106519185341,18.3925583413637,18.4652562004205,2318844.07859041,0.0,1.0
1988-07-06,63.75,64.38,63.5,64.0,252100,18.5379540594773,18.7211526643003,18.4652562004205,18.6106519185341,866944.375222664,0.0,1.0
1988-07-07,63.0,63.5,62.25,63.5,293000,18.319860482307,18.4652562004205,18.1017669051366,18.4652562004205,1007595.00967965,0.0,1.0
1988-07-08,62.25,63.12,62.25,62.75,341700,18.1017669051366,18.3547554546542,18.1017669051366,18.2471626232502,1175068.9925172,0.0,1.0
1988-07-11,61.75,62.38,61.75,62.0,297800,17.9563711870231,18.1395697918462,17.9563711870231,18.0290690460799,1024101.68560615,0.0,1.0
1988-07-12,61.12,61.88,60.75,61.75,306500,17.7731725822,17.9941740737326,17.665579750796,17.9563711870231,1054020.03572292,0.0,1.0
1988-07-13,61.38,61.5,60.75,61.38,333100,17.8487783556191,17.8836733279663,17.665579750796,17.8487783556191,1145494.53148223,0.0,1.0
1988-07-14,60.75,61.38,60.0,61.38,272100,17.665579750796,17.8487783556191,17.4474861736257,17.8487783556191,935722.191583051,0.0,1.0
1988-07-15,60.75,61.5,60.38,61.12,275900,17.665579750796,17.8836733279663,17.557986919392,17.7731725822,948789.976691524,0.0,1.0
1988-07-18,60.38,60.75,60.25,60.62,590500,17.557986919392,17.665579750796,17.5201840326825,17.6277768640865,2030665.02804039,0.0,1.0
1988-07-19,60.25,60.75,60.0,60.5,231400,17.5201840326825,17.665579750796,17.4474861736257,17.5928818917392,795759.335289663,0.0,1.0
1988-07-20,61.38,61.38,60.12,60.12,234800,17.8487783556191,17.8487783556191,17.4823811459729,17.4823811459729,807451.56407093,0.0,1.0
1988-07-21,61.0,61.38,60.88,61.12,142400,17.7382776098528,17.8487783556191,17.7033826375055,17.7731725822,489698.052485947,0.0,1.0
1988-07-22,60.5,61.0,60.25,61.0,315900,17.5928818917392,17.7382776098528,17.5201840326825,17.7382776098528,1086345.6094123,0.0,1.0
1988-07-25,58.75,60.38,58.75,60.25,725400,17.0839968783418,17.557986919392,17.0839968783418,17.5201840326825,2494571.3993912,0.0,1.0
1988-07-26,60.62,61.0,58.75,58.88,410200,17.6277768640865,17.7382776098528,17.0839968783418,17.1217997650513,1410633.01355151,0.0,1.0
1988-07-27,60.0,60.62,59.88,60.62,245000,17.4474861736257,17.6277768640865,17.4125912012784,17.6277768640865,842528.250414727,0.0,1.0
1988-07-28,60.75,60.75,59.75,60.0,177100,17.665579750796,17.665579750796,17.3747883145689,17.4474861736257,609027.563871218,0.0,1.0
1988-07-29,61.88,62.0,60.75,60.75,204300,17.9941740737326,18.0290690460799,17.665579750796,17.665579750796,702565.394121343,0.0,1.0
1988-08-01,62.12,62.25,61.75,62.0,196900,18.0639640184271,18.1017669051366,17.9563711870231,18.0290690460799,677117.602068,0.0,1.0
1988-08-02,61.88,62.38,61.75,62.25,248500,17.9941740737326,18.1395697918462,17.9563711870231,18.1017669051366,854564.368277796,0.0,1.0
1988-08-03,61.75,62.5,61.75,62.0,332900,17.9563711870231,18.1744647641934,17.9563711870231,18.0290690460799,1144806.75331862,0.0,1.0
1988-08-04,61.5,62.0,61.25,61.75,149700,17.8836733279663,18.0290690460799,17.8109754689095,17.9563711870231,514801.955457489,0.0,1.0
1988-08-05,61.5,61.5,61.12,61.5,177000,17.8836733279663,17.8836733279663,17.7731725822,17.8836733279663,608683.674789416,0.0,1.0
1988-08-08,61.0,61.88,61.0,61.62,103500,17.7382776098528,17.9941740737326,17.7382776098528,17.9185683003136,355925.199664997,0.0,1.0
1988-08-09,60.38,61.12,59.88,61.0,198700,17.557986919392,17.7731725822,17.4125912012784,17.7382776098528,683307.605540434,0.0,1.0
1988-08-10,57.5,59.38,57.5,59.38,400300,16.8513637293601,17.4023300565114,16.8513637293601,17.4023300565114,1365898.35515194,0.45,1.0
1988-08-11,57.12,57.75,56.88,57.5,300500,16.7399981951487,16.9246305281834,16.6696620682783,16.8513637293601,1025362.1177196,0.0,1.0
1988-08-12,57.88,57.88,56.75,57.12,142800,16.9627292635716,16.9627292635716,16.6315633328902,16.7399981951487,487260.267588549,0.0,1.0
1988-08-15,57.5,58.25,57.25,58.12,192000,16.8513637293601,17.0711641258301,16.7780969305368,17.0330653904419,655139.855581245,0.0,1.0
1988-08-16,57.5,58.0,57.0,57.5,159200,16.8513637293601,16.9978973270067,16.7048301317135,16.8513637293601,543220.130252782,0.0,1.0
1988-08-17,56.5,57.62,56.25,57.62,320700,16.5582965340669,16.8865317927953,16.4850297352436,16.8865317927953,1094288.29002555,0.0,1.0
1988-08-18,58.25,59.0,56.5,56.75,468300,17.0711641258301,17.2909645223,16.5582965340669,16.6315633328902,1597927.05400362,0.0,1.0
1988-08-19,60.0,60.0,58.38,58.38,501200,17.5840317175932,17.5840317175932,17.1092628612182,17.1092628612182,1710187.99800687,0.0,1.0
1988-08-22,58.75,60.0,58.75,60.0,265600,17.2176977234767,17.5840317175932,17.2176977234767,17.5840317175932,906276.800220718,0.0,1.0
1988-08-23,58.0,58.88,57.62,58.88,123200,16.9978973270067,17.2557964588648,16.8865317927953,17.2557964588648,420381.407331299,0.0,1.0
1988-08-24,59.12,59.12,58.25,58.25,132900,17.3261325857352,17.3261325857352,17.0711641258301,17.0711641258301,453479.618785141,0.0,1.0
1988-08-25,59.0,59.0,58.38,58.88,124600,17.2909645223,17.2909645223,17.1092628612182,17.2557964588648,425158.468778243,0.0,1.0
1988-08-26,59.5,59.62,58.62,58.88,152600,17.4374981199466,17.4726661833818,17.1795989880885,17.2557964588648,520699.697717175,0.0,1.0
1988-08-29,60.62,60.62,59.5,59.5,163500,17.765733378675,17.765733378675,17.4374981199466,17.4374981199466,557892.533268402,0.0,1.0
1988-08-30,60.12,60.5,60.0,60.38,117400,17.6191997810284,17.7305653152398,17.5840317175932,17.6953972518046,400590.724193947,0.0,1.0
1988-08-31,59.62,60.25,59.5,60.12,163600,17.4726661833818,17.6572985164165,17.4374981199466,17.6191997810284,558233.751943183,0.0,1.0
1988-09-01,58.25,59.5,58.12,59.38,138200,17.0711641258301,17.4374981199466,17.0330653904419,17.4023300565114,471564.208548581,0.0,1.0
1988-09-02,59.25,59.62,58.5,58.5,208600,17.3642313211233,17.4726661833818,17.1444309246534,17.1444309246534,711782.155595037,0.0,1.0
1988-09-06,60.38,60.38,59.5,59.5,263100,17.6953972518046,17.6953972518046,17.4374981199466,17.4374981199466,897746.333351173,0.0,1.0
1988-09-07,60.38,60.75,60.0,60.75,171600,17.6953972518046,17.8038321140631,17.5840317175932,17.8038321140631,585531.245925736,0.0,1.0
1988-09-08,59.88,60.12,59.88,60.12,105900,17.548863654158,17.6191997810284,17.548863654158,17.6191997810284,361350.576594029,0.0,1.0
1988-09-09,59.62,60.0,59.38,60.0,157500,17.4726661833818,17.5840317175932,17.4023300565114,17.5840317175932,537419.412781487,0.0,1.0
1988-09-12,58.62,59.75,58.38,59.62,216200,17.1795989880885,17.5107649187699,17.1092628612182,17.4726661833818,737714.774878464,0.0,1.0
1988-09-13,59.25,59.25,58.25,58.62,192300,17.3642313211233,17.3642313211233,17.0711641258301,17.1795989880885,656163.511605588,0.0,1.0
1988-09-14,59.62,59.62,59.0,59.5,245000,17.4726661833818,17.4726661833818,17.2909645223,17.4374981199466,835985.753215647,0.0,1.0
1988-09-15,59.38,59.75,59.38,59.75,132200,17.4023300565114,17.5107649187699,17.4023300565114,17.5107649187699,451091.088061668,0.0,1.0
1988-09-16,58.88,59.25,58.75,58.75,176400,17.2557964588648,17.3642313211233,17.2176977234767,17.2176977234767,601909.742315267,0.0,1.0
1988-09-19,57.88,58.75,57.75,58.75,287600,16.9627292635716,17.2176977234767,16.9246305281834,17.2176977234767,981344.908672735,0.0,1.0
1988-09-20,57.88,58.25,57.88,57.88,123400,16.9627292635716,17.0711641258301,16.9627292635716,16.9627292635716,421063.844680861,0.0,1.0
1988-09-21,57.5,58.12,57.38,58.0,140000,16.8513637293601,17.0330653904419,16.816195665925,16.9978973270067,477706.144694658,0.0,1.0
1988-09-22,57.0,57.38,56.75,57.38,220500,16.7048301317135,16.816195665925,16.6315633328902,16.816195665925,752387.177894085,0.0,1.0
1988-09-23,57.0,57.25,56.75,56.88,161100,16.7048301317135,16.7780969305368,16.6315633328902,16.6696620682783,549703.285073638,0.0,1.0
1988-09-26,57.0,57.5,56.75,57.0,114200,16.7048301317135,16.8513637293601,16.6315633328902,16.7048301317135,389671.726600928,0.0,1.0
1988-09-27,56.88,57.5,56.75,57.0,119000,16.6696620682783,16.8513637293601,16.6315633328902,16.7048301317135,406050.222990459,0.0,1.0
1988-09-28,56.75,57.12,56.75,56.75,157000,16.6315633328902,16.7399981951487,16.6315633328902,16.6315633328902,535713.31940758,0.0,1.0
1988-09-29,57.38,58.0,56.88,57.0,194900,16.816195665925,16.9978973270067,16.6696620682783,16.7048301317135,665035.197149916,0.0,1.0
1988-09-30,58.0,58.5,57.5,57.75,288800,16.9978973270067,17.1444309246534,16.8513637293601,16.9246305281834,985439.532770123,0.0,1.0
1988-10-03,57.25,57.88,57.12,57.75,175500,16.7780969305368,16.9627292635716,16.7399981951487,16.9246305281834,598838.774242231,0.0,1.0
1988-10-04,57.25,57.5,57.0,57.5,90500,16.7780969305368,16.8513637293601,16.7048301317135,16.8513637293601,308802.900677618,0.0,1.0
1988-10-05,53.62,53.75,52.0,53.0,1632500,15.7142630116224,15.7523617470106,15.2394941552474,15.5325613505406,5570394.86581449,0.0,1.0
1988-10-06,54.0,54.12,53.25,53.5,787600,15.8256285458339,15.8607966092691,15.605828149364,15.6790949481873,2687438.28258222,0.0,1.0
1988-10-07,55.0,55.12,54.12,54.25,592800,16.1186957411271,16.1538638045623,15.8607966092691,15.8988953446572,2022744.30410709,0.0,1.0
1988-10-10,54.75,54.88,54.12,54.75,271000,16.0454289423038,16.0835276776919,15.8607966092691,16.0454289423038,924702.608658941,0.0,1.0
1988-10-11,54.38,54.75,54.25,54.75,262800,15.9369940800453,16.0454289423038,15.8988953446572,16.0454289423038,896722.677326826,0.0,1.0
1988-10-12,54.0,54.38,53.75,54.38,405000,15.8256285458339,15.9369940800453,15.7523617470106,15.9369940800453,1381935.63286668,0.0,1.0
1988-10-13,53.75,54.0,53.62,53.75,340400,15.7523617470106,15.8256285458339,15.7142630116224,15.7523617470106,1161508.36895758,0.0,1.0
1988-10-14,52.75,54.0,52.75,53.88,415600,15.4592945517173,15.8256285458339,15.4592945517173,15.7904604823987,1418104.81239357,0.0,1.0
1988-10-17,51.5,52.75,51.12,52.75,428700,15.0929605576008,15.4592945517173,14.9815950233894,15.4592945517173,1462804.45879,0.0,1.0
1988-10-18,51.75,51.75,51.0,51.62,287700,15.1662273564241,15.1662273564241,14.9464269599542,15.128128621036,981686.127347521,0.0,1.0
1988-10-19,51.38,52.12,50.75,51.75,503300,15.0577924941656,15.2746622186826,14.8731601611309,15.1662273564241,1717353.59017729,0.0,1.0
1988-10-20,50.62,51.38,50.25,51.25,381200,14.8350614257428,15.0577924941656,14.7266265634843,15.0196937587775,1300725.58826859,0.0,1.0
1988-10-21,50.38,50.5,50.12,50.25,549700,14.7647252988724,14.7998933623076,14.6885278280962,14.7266265634843,1875679.05527609,0.0,1.0
1988-10-24,51.0,51.0,50.12,50.25,438800,14.9464269599542,14.9464269599542,14.6885278280962,14.7266265634843,1497267.54494297,0.0,1.0
1988-10-25,52.62,53.0,51.0,51.12,477000,15.4211958163292,15.5325613505406,14.9464269599542,14.9815950233894,1627613.07870965,0.0,1.0
1988-10-26,52.75,53.0,52.38,52.75,186000,15.4592945517173,15.5325613505406,15.3508596894589,15.4592945517173,634666.735094331,0.0,1.0
1988-10-27,52.12,52.88,52.12,52.88,368100,15.2746622186826,15.4973932871055,15.2746622186826,15.4973932871055,1256025.94187217,0.0,1.0
1988-10-28,51.75,52.25,51.5,52.12,180200,15.1662273564241,15.3127609540707,15.0929605576008,15.2746622186826,614876.05195698,0.0,1.0
1988-10-31,51.88,52.0,51.62,51.62,135900,15.2043260918122,15.2394941552474,15.128128621036,15.128128621036,463716.1790286,0.0,1.0
1988-11-01,51.75,52.0,51.62,51.88,205700,15.1662273564241,15.2394941552474,15.128128621036,15.2043260918122,701886.814026364,0.0,1.0
1988-11-02,52.0,52.25,51.75,51.88,123600,15.2394941552474,15.3127609540707,15.1662273564241,15.2043260918122,421746.282030426,0.0,1.0
1988-11-03,52.0,52.5,52.0,52.0,278100,15.2394941552474,15.386027752894,15.2394941552474,15.2394941552474,948929.134568459,0.0,1.0
1988-11-04,51.88,52.38,51.75,51.88,110200,15.2043260918122,15.3508596894589,15.1662273564241,15.2043260918122,376022.979609652,0.0,1.0
1988-11-07,51.38,52.25,51.0,52.25,142400,15.0577924941656,15.3127609540707,14.9464269599542,15.3127609540707,485895.392889423,0.0,1.0
1988-11-08,50.62,51.62,50.12,51.62,276600,14.8350614257428,15.128128621036,14.6885278280962,15.128128621036,943810.854446727,0.0,1.0
1988-11-09,49.75,50.38,49.5,50.12,205900,14.7119732037196,14.8982755779577,14.6380436901331,14.8213888838277,696271.31983969,0.45,1.0
1988-11-10,49.25,50.0,49.0,49.75,247700,14.5641141765466,14.7859027173062,14.49018466296,14.7119732037196,837622.175445801,0.0,1.0
1988-11-11,48.25,49.12,47.75,49.12,239200,14.2683961222004,14.5256708294816,14.1205370950274,14.5256708294816,808878.580406285,0.0,1.0
1988-11-14,48.62,49.0,48.25,48.5,220800,14.3778118023085,14.49018466296,14.2683961222004,14.342325635787,746657.151144261,0.0,1.0
1988-11-15,48.88,49.88,48.38,49.88,209300,14.4546984964385,14.7504165507846,14.3068394692654,14.7504165507846,707768.757855497,0.0,1.0
1988-11-16,48.75,49.0,48.5,48.88,202200,14.4162551493735,14.49018466296,14.342325635787,14.4546984964385,683759.401998956,0.0,1.0
1988-11-17,48.0,48.88,47.5,48.75,208900,14.1944666086139,14.4546984964385,14.0466075814409,14.4162551493735,706416.118088932,0.0,1.0
1988-11-18,48.12,48.38,48.0,48.38,136700,14.2299527751354,14.3068394692654,14.1944666086139,14.3068394692654,462264.640223826,0.0,1.0
1988-11-21,48.12,48.25,47.88,48.25,185500,14.2299527751354,14.2683961222004,14.1589804420924,14.2683961222004,627286.691744841,0.0,1.0
1988-11-22,48.0,48.0,47.5,47.88,125700,14.1944666086139,14.1944666086139,14.0466075814409,14.1589804420924,425067.046643268,0.0,1.0
1988-11-23,47.88,48.12,47.75,48.0,514700,14.1589804420924,14.2299527751354,14.1205370950274,14.1944666086139,1740509.2196284,0.0,1.0
1988-11-25,47.38,47.5,47.12,47.5,104300,14.0111214149193,14.0466075814409,13.9342347207893,14.0466075814409,352700.819132004,0.0,1.0
1988-11-28,47.12,47.38,47.0,47.25,182100,13.9342347207893,14.0111214149193,13.8987485542678,13.9726780678543,615789.253729031,0.0,1.0
1988-11-29,47.88,48.25,47.25,47.25,423800,14.1589804420924,14.2683961222004,13.9726780678543,13.9726780678543,1433121.83267635,0.0,1.0
1988-11-30,47.88,48.12,47.75,48.12,246600,14.1589804420924,14.2299527751354,14.1205370950274,14.2299527751354,833902.416087746,0.0,1.0
1988-12-01,48.0,48.0,47.5,47.88,169700,14.1944666086139,14.1944666086139,14.0466075814409,14.1589804420924,573857.420965494,0.0,1.0
1988-12-02,47.75,47.88,47.5,47.5,152700,14.1205370950274,14.1589804420924,14.0466075814409,14.0466075814409,516370.230886451,0.0,1.0
1988-12-05,48.25,48.38,47.75,47.75,343700,14.2683961222004,14.3068394692654,14.1205370950274,14.1205370950274,1162255.71942157,0.0,1.0
1988-12-06,48.12,48.75,48.0,48.38,230000,14.2299527751354,14.4162551493735,14.1944666086139,14.3068394692654,777767.865775274,0.0,1.0
1988-12-07,48.0,48.25,47.75,48.25,197800,14.1944666086139,14.2683961222004,14.1205370950274,14.2683961222004,668880.364566734,0.0,1.0
1988-12-08,47.62,47.88,47.62,47.88,183400,14.0820937479624,14.1589804420924,14.0820937479624,14.1589804420924,620185.332970368,0.0,1.0
1988-12-09,47.62,47.75,47.38,47.5,151600,14.0820937479624,14.1205370950274,14.0111214149193,14.0466075814409,512650.471528396,0.0,1.0
1988-12-12,47.62,47.88,47.5,47.75,128200,14.0820937479624,14.1589804420924,14.0466075814409,14.1205370950274,433521.045184303,0.0,1.0
1988-12-13,47.5,47.75,47.38,47.75,177800,14.0466075814409,14.1205370950274,14.0111214149193,14.1205370950274,601248.376238447,0.0,1.0
1988-12-14,47.75,48.0,47.38,47.62,153500,14.1205370950274,14.1944666086139,14.0111214149193,14.0820937479624,519075.510419583,0.0,1.0
1988-12-15,48.25,48.5,47.5,47.5,238800,14.2683961222004,14.342325635787,14.0466075814409,14.0466075814409,807525.940639719,0.0,1.0
1988-12-16,48.75,48.88,48.0,48.0,770100,14.4162551493735,14.4546984964385,14.1944666086139,14.1944666086139,2604169.71058059,0.0,1.0
1988-12-19,48.5,48.88,48.12,48.5,235000,14.342325635787,14.4546984964385,14.2299527751354,14.342325635787,794675.862857341,0.0,1.0
1988-12-20,48.38,48.5,48.0,48.25,630200,14.3068394692654,14.342325635787,14.1944666086139,14.2683961222004,2131083.95222425,0.0,1.0
1988-12-21,49.5,49.5,48.5,48.5,348700,14.6380436901331,14.6380436901331,14.342325635787,14.342325635787,1179163.71650364,0.0,1.0
1988-12-22,50.12,50.5,49.62,49.62,365500,14.8213888838277,14.9337617444792,14.6735298566546,14.6735298566546,1235974.5866994,0.0,1.0
1988-12-23,50.5,50.75,50.12,50.38,158200,14.9337617444792,15.0076912580658,14.8213888838277,14.8982755779577,534969.027676731,0.0,1.0
1988-12-27,50.25,50.75,50.12,50.5,164200,14.8598322308927,15.0076912580658,14.8213888838277,14.9337617444792,555258.624175215,0.0,1.0
1988-12-28,51.5,51.5,50.0,50.12,448000,15.2294797988253,15.2294797988253,14.7859027173062,14.8213888838277,1514956.53855358,0.0,1.0
1988-12-29,51.75,52.5,51.5,51.75,498400,15.3034093124119,15.5251978531715,15.2294797988253,15.3034093124119,1685389.14914085,0.0,1.0
1988-12-30,51.12,51.88,51.12,51.88,162300,15.1171069381738,15.3418526594769,15.1171069381738,15.3418526594769,548833.585284029,0.0,1.0
1989-01-03,50.75,51.12,50.25,51.0,199400,15.0076912580658,15.1171069381738,14.8598322308927,15.0816207716523,674290.923632994,0.0,1.0
1989-01-04,51.12,51.12,50.5,50.88,153800,15.1171069381738,15.1171069381738,14.9337617444792,15.0461346051308,520089.990244508,0.0,1.0
1989-01-05,51.62,52.12,51.0,51.25,310000,15.2649659653469,15.4128249925199,15.0816207716523,15.1555502852388,1048295.81908841,0.0,1.0
1989-01-06,51.62,51.88,51.5,51.62,108500,15.2649659653469,15.3418526594769,15.2294797988253,15.2649659653469,366903.536680943,0.0,1.0
1989-01-09,51.88,52.0,51.62,51.75,66400,15.3418526594769,15.3773388259984,15.2649659653469,15.3034093124119,224538.201249904,0.0,1.0
1989-01-10,51.75,52.38,51.62,52.12,281500,15.3034093124119,15.4897116866499,15.2649659653469,15.4128249925199,951920.235720603,0.0,1.0
1989-01-11,51.62,52.0,51.62,51.75,167400,15.2649659653469,15.3773388259984,15.2649659653469,15.3034093124119,566079.74230774,0.0,1.0
1989-01-12,52.0,52.38,51.88,51.88,270200,15.3773388259984,15.4897116866499,15.3418526594769,15.3418526594769,913708.162315124,0.0,1.0
1989-01-13,52.25,52.25,52.0,52.0,100900,15.4512683395849,15.4512683395849,15.3773388259984,15.3773388259984,341203.381116196,0.0,1.0
1989-01-16,53.12,53.25,52.25,52.25,418900,15.7085430468661,15.7469863939311,15.4512683395849,15.4512683395849,1416551.99553592,0.0,1.0
1989-01-17,51.0,52.0,50.38,51.75,894600,15.0816207716523,15.3773388259984,14.8982755779577,15.3034093124119,3025178.83792416,0.0,1.0
1989-01-18,50.0,50.88,49.75,50.88,527200,14.7859027173062,15.0461346051308,14.7119732037196,15.0461346051308,1782779.21233357,0.0,1.0
1989-01-19,49.75,50.12,49.62,49.75,225800,14.7119732037196,14.8213888838277,14.6735298566546,14.7119732037196,763565.148226333,0.0,1.0
1989-01-20,48.25,49.75,47.88,49.75,523300,14.2683961222004,14.7119732037196,14.1589804420924,14.7119732037196,1769590.97460957,0.0,1.0
1989-01-23,47.5,48.38,47.25,48.38,577100,14.0466075814409,14.3068394692654,13.9726780678543,14.3068394692654,1951521.02321264,0.0,1.0
1989-01-24,49.0,49.25,47.62,47.62,416000,14.49018466296,14.5641141765466,14.0820937479624,14.0820937479624,1406745.35722832,0.0,1.0
1989-01-25,49.25,50.12,49.12,49.12,370000,14.5641141765466,14.8213888838277,14.5256708294816,14.5256708294816,1251191.78407326,0.0,1.0
1989-01-26,48.88,49.25,48.12,49.25,342900,14.4546984964385,14.5641141765466,14.2299527751354,14.5641141765466,1159550.43988844,0.0,1.0
1989-01-27,48.5,49.5,48.5,49.0,819400,14.342325635787,14.6380436901331,14.342325635787,14.49018466296,2770882.56180981,0.0,1.0
1989-01-30,48.38,48.88,48.0,48.62,345700,14.3068394692654,14.4546984964385,14.1944666086139,14.3778118023085,1169018.9182544,0.0,1.0
1989-01-31,49.12,49.12,48.12,48.5,668800,14.5256708294816,14.5256708294816,14.2299527751354,14.342325635787,2261613.68969783,0.0,1.0
1989-02-01,49.0,49.25,48.62,48.88,548600,14.49018466296,14.5641141765466,14.3778118023085,14.4546984964385,1855145.43984485,0.0,1.0
1989-02-02,50.25,50.5,49.12,49.12,463900,14.8598322308927,14.9337617444792,14.5256708294816,14.5256708294816,1568723.96927456,0.0,1.0
1989-02-03,50.75,51.25,50.5,50.75,283600,15.0076912580658,15.1555502852388,14.9337617444792,15.0076912580658,959021.594495071,0.0,1.0
1989-02-06,50.25,51.12,50.0,51.0,232400,14.8598322308927,15.1171069381738,14.7859027173062,15.0816207716523,785883.704374665,0.0,1.0
1989-02-07,50.88,51.25,50.12,50.25,332200,15.0461346051308,15.1555502852388,14.8213888838277,14.8598322308927,1123367.3261328,0.0,1.0
1989-02-08,50.88,51.25,50.62,51.0,364500,15.0461346051308,15.1555502852388,14.9692479110008,15.0816207716523,1232592.98728298,0.0,1.0
1989-02-09,50.25,50.75,50.0,50.5,189600,14.8598322308927,15.0076912580658,14.7859027173062,14.9337617444792,641151.249352137,0.0,1.0
1989-02-10,49.25,49.75,49.25,49.5,253900,14.6971873010023,14.8463973243628,14.6971873010023,14.7717923126825,850814.155382454,0.45,1.0
1989-02-13,49.0,49.12,48.75,48.88,277400,14.6225822893221,14.6583926949286,14.5479772776419,14.5867718837156,929562.216239041,0.0,1.0
1989-02-14,49.12,49.38,48.88,49.0,117400,14.6583926949286,14.735981907076,14.5867718837156,14.6225822893221,393405.206151635,0.0,1.0
1989-02-15,49.88,50.0,49.0,49.12,278200,14.8851919304365,14.921002336043,14.6225822893221,14.6583926949286,932243.001289475,0.0,1.0
1989-02-16,49.38,50.25,49.38,50.0,169800,14.735981907076,14.9956073477232,14.735981907076,14.921002336043,568996.626955261,0.0,1.0
1989-02-17,48.88,49.62,48.75,49.5,216800,14.5867718837156,14.807602718289,14.5479772776419,14.7717923126825,726492.748668436,0.0,1.0
1989-02-21,48.75,49.25,48.75,49.12,154600,14.5479772776419,14.6971873010023,14.5479772776419,14.6583926949286,518061.710996956,0.0,1.0
1989-02-22,48.12,49.0,48.12,48.88,201100,14.3599726482078,14.6225822893221,14.3599726482078,14.5867718837156,673882.342053606,0.0,1.0
1989-02-23,47.88,48.38,47.75,48.0,280500,14.2883518369947,14.4375618603552,14.249557230921,14.3241622426013,939950.258309487,0.0,1.0
1989-02-24,47.62,48.0,47.38,48.0,286100,14.2107626248473,14.3241622426013,14.1391418136343,14.3241622426013,958715.753662545,0.0,1.0
1989-02-27,47.75,47.88,47.62,47.88,103300,14.249557230921,14.2883518369947,14.2107626248473,14.2883518369947,346156.369637682,0.0,1.0
1989-02-28,47.75,48.12,47.5,48.0,272300,14.249557230921,14.3599726482078,14.1749522192408,14.3241622426013,912472.211542506,0.0,1.0
1989-03-01,47.62,48.12,47.38,48.0,191000,14.2107626248473,14.3599726482078,14.1391418136343,14.3241622426013,640037.430791842,0.0,1.0
1989-03-02,48.75,49.0,47.5,47.5,323000,14.5479772776419,14.6225822893221,14.1749522192408,14.1749522192408,1082366.96411395,0.0,1.0
1989-03-03,48.88,48.88,48.62,48.75,236100,14.5867718837156,14.5867718837156,14.5091826715682,14.5479772776419,791166.688010229,0.0,1.0
1989-03-06,48.62,49.0,48.62,49.0,141900,14.5091826715682,14.6225822893221,14.5091826715682,14.6225822893221,475504.248321268,0.0,1.0
1989-03-07,48.12,48.75,48.12,48.75,148100,14.3599726482078,14.5479772776419,14.3599726482078,14.5479772776419,496280.332462154,0.0,1.0
1989-03-08,48.12,48.75,48.0,48.25,238900,14.3599726482078,14.5479772776419,14.3241622426013,14.3987672542815,800549.435686756,0.0,1.0
1989-03-09,48.12,48.62,48.12,48.25,174500,14.3599726482078,14.5091826715682,14.3599726482078,14.3987672542815,584746.239126575,0.0,1.0
1989-03-10,48.12,48.38,47.88,48.0,107900,14.3599726482078,14.4375618603552,14.2883518369947,14.3241622426013,361570.883677693,0.0,1.0
1989-03-13,47.88,48.38,47.75,48.12,141200,14.2883518369947,14.4375618603552,14.249557230921,14.3599726482078,473158.561402138,0.0,1.0
1989-03-14,47.75,48.12,47.75,48.12,93800,14.249557230921,14.3599726482078,14.249557230921,14.3599726482078,314322.047163743,0.0,1.0
1989-03-15,47.62,48.12,47.5,48.0,183400,14.2107626248473,14.3599726482078,14.1749522192408,14.3241622426013,614569.97281269,0.0,1.0
1989-03-16,47.62,48.12,47.25,47.88,275400,14.2107626248473,14.3599726482078,14.1003472075606,14.2883518369947,922860.253612949,0.0,1.0
1989-03-17,46.88,47.5,46.5,46.62,227500,13.9899317902739,14.1749522192408,13.87653217252,13.9123425781265,762348.24871803,0.0,1.0
1989-03-20,46.0,46.88,45.75,46.88,210600,13.7273221491595,13.9899317902739,13.6527171374793,13.9899317902739,705716.66452755,0.0,1.0
1989-03-21,46.25,46.75,46.12,46.5,113300,13.8019271608397,13.9511371842002,13.763132554766,13.87653217252,379666.182768146,0.0,1.0
1989-03-22,45.75,46.62,45.62,46.25,143900,13.6527171374793,13.9123425781265,13.6139225314056,13.8019271608397,482206.210947361,0.0,1.0
1989-03-23,45.25,45.75,45.0,45.75,142400,13.5035071141189,13.6527171374793,13.4289021024387,13.6527171374793,477179.738977791,0.0,1.0
1989-03-27,45.12,45.38,45.0,45.12,158500,13.4647125080452,13.5423017201926,13.4289021024387,13.4647125080452,531130.538117836,0.0,1.0
1989-03-28,46.38,46.38,45.25,45.38,205200,13.8407217669135,13.8407217669135,13.5035071141189,13.5423017201926,687621.365437096,0.0,1.0
1989-03-29,46.88,46.88,46.25,46.38,78200,13.9899317902739,13.9899317902739,13.8019271608397,13.8407217669135,262046.73868022,0.0,1.0
1989-03-30,47.62,48.0,46.62,46.88,174200,14.2107626248473,14.3241622426013,13.9123425781265,13.9899317902739,583740.944732664,0.0,1.0
1989-03-31,48.38,48.75,47.88,47.88,167700,14.4375618603552,14.5479772776419,14.2883518369947,14.2883518369947,561959.566197862,0.0,1.0
1989-04-03,48.38,48.75,48.0,48.38,141900,14.4375618603552,14.5479772776419,14.3241622426013,14.4375618603552,475504.248321268,0.0,1.0
1989-04-04,47.25,48.25,47.25,48.25,85200,14.1003472075606,14.3987672542815,14.1003472075606,14.3987672542815,285503.607871544,0.0,1.0
1989-04-05,46.5,47.12,45.88,47.0,300100,13.87653217252,14.0615526014869,13.691511743553,14.0257421958804,1005629.49204519,0.0,1.0
1989-04-06,45.75,46.38,45.62,46.38,107000,13.6527171374793,13.8407217669135,13.6139225314056,13.8407217669135,358555.000495953,0.0,1.0
1989-04-07,47.25,47.75,45.75,45.88,260100,14.1003472075606,14.249557230921,13.6527171374793,13.691511743553,871590.23952334,0.0,1.0
1989-04-10,47.62,48.12,47.25,47.25,211000,14.2107626248473,14.3599726482078,14.1003472075606,14.1003472075606,707057.057052768,0.0,1.0
1989-04-11,47.88,48.0,47.5,47.75,228800,14.2883518369947,14.3241622426013,14.1749522192408,14.249557230921,766704.524424993,0.0,1.0
1989-04-12,48.0,48.38,47.75,48.0,82300,14.3241622426013,14.4375618603552,14.249557230921,14.3241622426013,275785.762063709,0.0,1.0
1989-04-13,47.5,47.88,47.5,47.75,91200,14.1749522192408,14.2883518369947,14.1749522192408,14.249557230921,305609.495749822,0.0,1.0
1989-04-14,48.0,48.12,47.75,47.88,107000,14.3241622426013,14.3599726482078,14.249557230921,14.2883518369947,358555.000495952,0.0,1.0
1989-04-17,48.0,48.38,47.88,48.25,130200,14.3241622426013,14.4375618603552,14.2883518369947,14.3987672542815,436297.766958625,0.0,1.0
1989-04-18,48.38,48.75,48.25,48.38,311600,14.4375618603552,14.5479772776419,14.3987672542815,14.4375618603552,1044165.77714522,0.0,1.0
1989-04-19,48.38,48.62,48.12,48.62,193500,14.4375618603552,14.5091826715682,14.3599726482078,14.5091826715682,648414.884074456,0.0,1.0
1989-04-20,48.38,48.5,48.0,48.38,158100,14.4375618603552,14.4733722659617,14.3241622426013,14.4375618603552,529790.145592617,0.0,1.0
1989-04-21,49.0,49.0,48.62,48.75,119800,14.6225822893221,14.6225822893221,14.5091826715682,14.5479772776419,401447.561302946,0.0,1.0
1989-04-24,48.5,48.75,48.25,48.62,158600,14.4733722659617,14.5479772776419,14.3987672542815,14.5091826715682,531465.636249141,0.0,1.0
1989-04-25,48.75,49.0,48.12,48.62,351300,14.5479772776419,14.6225822893221,14.3599726482078,14.5091826715682,1177199.73527316,0.0,1.0
1989-04-26,48.12,48.88,48.0,48.88,181400,14.3599726482078,14.5867718837156,14.3241622426013,14.5867718837156,607868.010186595,0.0,1.0
1989-04-27,49.75,50.12,48.25,48.38,447700,14.8463973243628,14.9568127416495,14.3987672542815,14.4375618603552,1500234.33385082,0.0,1.0
1989-04-28,50.5,50.75,49.75,50.0,420100,15.0702123594034,15.1448173710836,14.8463973243628,14.921002336043,1407747.24961075,0.0,1.0
1989-05-01,52.25,52.25,50.12,50.12,575200,15.5924474411649,15.5924474411649,14.9568127416495,14.9568127416495,1927484.45126423,0.0,1.0
1989-05-02,51.75,52.75,51.12,52.12,399500,15.4432374178045,15.7416574645253,15.2552327883703,15.5536528350912,1338717.03456199,0.0,1.0
1989-05-03,50.88,52.62,50.5,51.75,500400,15.1836119771573,15.7028628584516,15.0702123594034,15.4432374178045,1676831.04904837,0.0,1.0
1989-05-04,49.62,50.75,49.62,50.75,398400,14.807602718289,15.1448173710836,14.807602718289,15.1448173710836,1335030.95511764,0.0,1.0
1989-05-05,50.25,51.38,50.25,50.38,403800,14.9956073477232,15.3328220005178,14.9956073477232,15.0344019537969,1353126.25420809,0.0,1.0
1989-05-08,51.5,51.88,50.0,50.38,506300,15.3686324061243,15.4820320238782,14.921002336043,15.0344019537969,1696601.83879533,0.0,1.0
1989-05-09,51.62,52.25,51.0,51.38,515000,15.4044428117308,15.5924474411649,15.2194223827638,15.3328220005178,1725755.37621883,0.0,1.0
1989-05-10,51.12,51.38,51.0,51.0,348700,15.3895218093947,15.4677940251702,15.3533961713445,15.3533961713445,1158290.9606144,0.45,1.0
1989-05-11,51.12,51.38,50.75,51.12,256200,15.3895218093947,15.4677940251702,15.2781344254065,15.3895218093947,851029.951561252,0.0,1.0
1989-05-12,53.25,53.62,51.25,51.5,1036600,16.0307518847862,16.1421392687744,15.4286579172825,15.5039196632204,3443316.34577826,0.0,1.0
1989-05-15,54.25,55.75,52.5,52.75,906700,16.331798868538,16.7833693441658,15.8049666469723,15.8802283929102,3011822.2368485,0.0,1.0
1989-05-16,53.75,54.75,53.38,53.75,484400,16.1812753766621,16.4823223604139,16.0698879926739,16.1812753766621,1609051.16524695,0.0,1.0
1989-05-17,52.5,54.5,52.25,53.5,265100,15.8049666469723,16.407060614476,15.7297049010343,16.1060136307241,880593.44324312,0.0,1.0
1989-05-18,52.88,53.25,52.25,52.62,230400,15.919364500798,16.0307518847862,15.7297049010343,15.8410922850225,765329.043090211,0.0,1.0
1989-05-19,54.12,54.75,53.25,53.25,779900,16.2926627606503,16.4823223604139,16.0307518847862,16.0307518847862,2590625.52389781,0.0,1.0
1989-05-22,55.5,55.88,54.0,54.5,507100,16.7081075982278,16.8225054520535,16.2565371226001,16.407060614476,1684454.67773892,0.0,1.0
1989-05-23,54.62,55.25,54.62,55.0,335100,16.4431862525262,16.6328458522899,16.4431862525262,16.5575841063519,1113115.28793199,0.0,1.0
1989-05-24,54.5,54.75,53.62,54.75,312400,16.407060614476,16.4823223604139,16.1421392687744,16.4823223604139,1037711.77544003,0.0,1.0
1989-05-25,54.62,54.75,54.12,54.5,145900,16.4431862525262,16.4823223604139,16.2926627606503,16.407060614476,484641.959144366,0.0,1.0
1989-05-26,54.5,55.25,54.38,54.5,244900,16.407060614476,16.6328458522899,16.3709349764258,16.407060614476,813494.28234719,0.0,1.0
1989-05-30,53.38,54.62,52.75,54.62,267300,16.0698879926739,16.4431862525262,15.8802283929102,16.4431862525262,887901.272647629,0.0,1.0
1989-05-31,53.38,53.5,53.0,53.0,210200,16.0698879926739,16.1060136307241,15.9554901388482,15.9554901388482,698229.882194282,0.0,1.0
1989-06-01,53.88,54.12,53.12,53.12,273200,16.2204114845498,16.2926627606503,15.9916157768984,15.9916157768984,907499.542414263,0.0,1.0
1989-06-02,54.88,55.12,54.25,54.75,327600,16.5214584683017,16.5937097444021,16.331798868538,16.4823223604139,1088202.23314389,0.0,1.0
1989-06-05,54.5,55.38,54.5,54.88,306400,16.407060614476,16.6719819601776,16.407060614476,16.5214584683017,1017781.33160955,0.0,1.0
1989-06-06,54.88,54.88,54.25,54.5,196900,16.5214584683017,16.5214584683017,16.331798868538,16.407060614476,654050.731703396,0.0,1.0
1989-06-07,55.88,56.25,55.12,55.12,761900,16.8225054520535,16.9338928360417,16.5937097444021,16.5937097444021,2530834.1924064,0.0,1.0
1989-06-08,57.0,57.75,55.5,55.75,794800,17.1596780738556,17.3854633116695,16.7081075982278,16.7833693441658,2640119.45941016,0.0,1.0
1989-06-09,56.62,56.88,56.25,56.75,437400,17.0452802200299,17.1235524358054,16.9338928360417,17.0844163279177,1452929.35524157,0.0,1.0
1989-06-12,56.5,56.5,56.0,56.25,190300,17.0091545819797,17.0091545819797,16.8586310901038,16.9338928360417,632127.243489875,0.0,1.0
1989-06-13,56.0,56.38,55.75,56.25,246900,16.8586310901038,16.9730289439295,16.7833693441658,16.9338928360417,820137.763624014,0.0,1.0
1989-06-14,55.5,56.25,55.5,56.0,130100,16.7081075982278,16.9338928360417,16.7081075982278,16.8586310901038,432158.457057451,0.0,1.0
1989-06-15,54.12,55.75,53.88,55.75,254600,16.2926627606503,16.7833693441658,16.2204114845498,16.7833693441658,845715.16653979,0.0,1.0
1989-06-16,54.25,54.5,53.88,54.0,315400,16.331798868538,16.407060614476,16.2204114845498,16.2565371226001,1047676.99735526,0.0,1.0
1989-06-19,52.62,54.25,52.5,54.12,255500,15.8410922850225,16.331798868538,15.8049666469723,16.2926627606503,848704.733114362,0.0,1.0
1989-06-20,52.62,53.0,52.0,52.88,206600,15.8410922850225,15.9554901388482,15.6544431550964,15.919364500798,686271.615895997,0.0,1.0
1989-06-21,53.25,53.88,52.25,52.38,346600,16.0307518847862,16.2204114845498,15.7297049010343,15.7688410089221,1151315.30527373,0.0,1.0
1989-06-22,53.88,54.12,53.0,53.0,201600,16.2204114845498,16.2926627606503,15.9554901388482,15.9554901388482,669662.912703936,0.0,1.0
1989-06-23,54.88,54.88,54.25,54.38,245100,16.5214584683017,16.5214584683017,16.331798868538,16.3709349764258,814158.630474873,0.0,1.0
1989-06-26,55.12,55.38,54.75,54.88,317000,16.5937097444021,16.6719819601776,16.4823223604139,16.5214584683017,1052991.78237672,0.0,1.0
1989-06-27,55.38,55.5,54.75,55.12,272600,16.6719819601776,16.7081075982278,16.4823223604139,16.5937097444021,905506.498031214,0.0,1.0
1989-06-28,54.5,55.12,54.0,55.12,120100,16.407060614476,16.5937097444021,16.2565371226001,16.5937097444021,398941.050673326,0.0,1.0
1989-06-29,52.5,54.12,52.38,54.12,226700,15.8049666469723,16.2926627606503,15.7688410089221,16.2926627606503,753038.602728085,0.0,1.0
1989-06-30,52.25,52.88,51.5,52.25,207700,15.7297049010343,15.919364500798,15.5039196632204,15.7297049010343,689925.530598251,0.0,1.0
1989-07-03,53.12,53.12,52.5,52.5,124800,15.9916157768984,15.9916157768984,15.8049666469723,15.8049666469723,414553.231673865,0.0,1.0
1989-07-05,55.0,55.25,54.25,54.5,780000,16.5575841063519,16.6328458522899,16.331798868538,16.407060614476,2590957.69796165,0.0,1.0
1989-07-06,54.62,55.25,54.5,55.0,285300,16.4431862525262,16.6328458522899,16.407060614476,16.5575841063519,947692.604139051,0.0,1.0
1989-07-07,54.38,54.88,54.12,54.62,264100,16.3709349764258,16.5214584683017,16.2926627606503,16.4431862525262,877271.702604706,0.0,1.0
1989-07-10,54.75,54.75,54.25,54.38,133200,16.4823223604139,16.4823223604139,16.331798868538,16.3709349764258,442455.85303653,0.0,1.0
1989-07-11,54.75,55.0,54.62,54.88,218100,16.4823223604139,16.5575841063519,16.4431862525262,16.5214584683017,724471.633237741,0.0,1.0
1989-07-12,55.25,55.38,54.75,54.88,508800,16.6328458522899,16.6719819601776,16.4823223604139,16.5214584683017,1690101.63682421,0.0,1.0
1989-07-13,54.62,55.0,54.38,55.0,317700,16.4431862525262,16.5575841063519,16.3709349764258,16.5575841063519,1055317.00082361,0.0,1.0
1989-07-14,54.25,54.62,53.0,54.62,223200,16.331798868538,16.4431862525262,15.9554901388482,16.4431862525262,741412.510493643,0.0,1.0
1989-07-17,54.12,54.5,53.38,53.88,134800,16.2926627606503,16.407060614476,16.0698879926739,16.2204114845498,447770.638057988,0.0,1.0
1989-07-18,53.88,54.38,53.75,53.88,163000,16.2204114845498,16.3709349764258,16.1812753766621,16.2204114845498,541443.724061218,0.0,1.0
1989-07-19,54.25,54.5,53.62,53.88,149300,16.331798868538,16.407060614476,16.1421392687744,16.2204114845498,495935.877314968,0.0,1.0
1989-07-20,53.5,55.0,53.5,54.75,192000,16.1060136307241,16.5575841063519,16.1060136307241,16.4823223604139,637774.202575177,0.0,1.0
1989-07-21,52.75,53.5,52.12,53.5,207500,15.8802283929102,16.1060136307241,15.6905687931466,16.1060136307241,689261.18247057,0.0,1.0
1989-07-24,53.12,53.25,52.75,53.0,162300,15.9916157768984,16.0307518847862,15.8802283929102,15.9554901388482,539118.505614329,0.0,1.0
1989-07-25,52.88,53.38,52.5,53.0,235000,15.919364500798,16.0698879926739,15.8049666469723,15.9554901388482,780609.050026907,0.0,1.0
1989-07-26,52.88,53.38,52.62,52.88,150600,15.919364500798,16.0698879926739,15.8410922850225,15.919364500798,500254.140144903,0.0,1.0
1989-07-27,53.0,53.38,52.75,52.88,398500,15.9554901388482,16.0698879926739,15.8802283929102,15.919364500798,1323713.64440733,0.0,1.0
1989-07-28,53.12,53.5,53.0,53.12,154400,15.9916157768984,16.1060136307241,15.9554901388482,15.9916157768984,512876.754570872,0.0,1.0
1989-07-31,54.38,54.75,53.38,53.38,242400,16.3709349764258,16.4823223604139,16.0698879926739,16.0698879926739,805189.930751158,0.0,1.0
1989-08-01,54.25,54.75,54.12,54.5,350500,16.331798868538,16.4823223604139,16.2926627606503,16.407060614476,1164270.09376354,0.0,1.0
1989-08-02,54.62,55.0,54.0,54.12,304000,16.4431862525262,16.5575841063519,16.2565371226001,16.2926627606503,1009809.15407736,0.0,1.0
1989-08-03,55.12,55.25,54.5,54.62,269400,16.5937097444021,16.6328458522899,16.407060614476,16.4431862525262,894876.927988296,0.0,1.0
1989-08-04,54.62,55.0,54.25,54.88,127200,16.4431862525262,16.5575841063519,16.331798868538,16.5214584683017,422525.409206054,0.0,1.0
1989-08-07,55.38,55.5,54.12,54.5,288900,16.6719819601776,16.7081075982278,16.2926627606503,16.407060614476,959650.870437336,0.0,1.0
1989-08-08,55.62,55.88,55.0,55.12,579800,16.7442332362781,16.8225054520535,16.5575841063519,16.5937097444021,1925945.22215149,0.0,1.0
1989-08-09,54.75,55.75,54.75,55.38,272700,16.4823223604139,16.7833693441658,16.4823223604139,16.6719819601776,905838.672095057,0.0,1.0
1989-08-10,55.38,55.5,53.75,54.38,504900,16.8074531028659,16.8438722861874,16.3127591960824,16.5039599085202,1663628.73832634,0.45,1.0
1989-08-11,55.0,55.62,54.62,55.38,893900,16.6921256890146,16.8802914695089,16.5767982751632,16.8074531028659,2945370.82430167,0.0,1.0
1989-08-14,55.12,55.25,54.75,54.75,245400,16.7285448723361,16.767998987601,16.6162523904281,16.6162523904281,808584.853209116,0.0,1.0
1989-08-15,55.0,55.5,54.88,55.25,91300,16.6921256890146,16.8438722861874,16.6557065056931,16.767998987601,300830.469021974,0.0,1.0
1989-08-16,55.38,55.38,54.88,55.0,167300,16.8074531028659,16.8074531028659,16.6557065056931,16.6921256890146,551247.945973455,0.0,1.0
1989-08-17,54.75,55.25,54.38,55.12,126700,16.6162523904281,16.767998987601,16.5039599085202,16.7285448723361,417472.293812533,0.0,1.0
1989-08-18,54.5,54.62,54.25,54.5,160200,16.5403790918417,16.5767982751632,16.4645057932553,16.5403790918417,527853.681679302,0.0,1.0
1989-08-21,53.75,54.75,53.5,54.25,197800,16.3127591960824,16.6162523904281,16.236885897496,16.4645057932553,651744.433434245,0.0,1.0
1989-08-22,53.12,53.62,52.75,53.25,284200,16.1215584836446,16.2733050808175,16.0092660017367,16.1610125989096,936429.565126454,0.0,1.0
1989-08-23,52.88,53.38,52.75,53.12,367800,16.0487201170017,16.2004667141745,16.0092660017367,16.1215584836446,1211888.78977308,0.0,1.0
1989-08-24,53.12,53.38,52.75,53.0,415300,16.1215584836446,16.2004667141745,16.0092660017367,16.0851393003231,1368399.71286776,0.0,1.0
1989-08-25,53.5,53.88,53.12,53.12,410900,16.236885897496,16.3522133113474,16.1215584836446,16.1215584836446,1353901.85893898,0.0,1.0
1989-08-28,53.75,54.0,53.38,53.5,325100,16.3127591960824,16.3886324946689,16.2004667141745,16.236885897496,1071193.70732797,0.0,1.0
1989-08-29,53.12,53.75,52.62,53.75,293100,16.1215584836446,16.3127591960824,15.9698118864718,16.3127591960824,965754.769664193,0.0,1.0
1989-08-30,53.38,53.75,52.75,52.88,621400,16.2004667141745,16.3127591960824,16.0092660017367,16.0487201170017,2047492.37075854,0.0,1.0
1989-08-31,53.88,53.88,53.38,53.5,416300,16.3522133113474,16.3522133113474,16.2004667141745,16.236885897496,1371694.67966974,0.0,1.0
1989-09-01,53.75,54.25,53.62,53.75,410100,16.3127591960824,16.4645057932553,16.2733050808175,16.3127591960824,1351265.88549739,0.0,1.0
1989-09-05,53.5,53.5,52.88,53.25,388100,16.236885897496,16.236885897496,16.0487201170017,16.1610125989096,1278776.61585354,0.0,1.0
1989-09-06,57.62,57.62,52.75,53.25,1393400,17.4872778582004,17.4872778582004,16.0092660017367,16.1610125989096,4591206.74189724,0.0,1.0
1989-09-07,57.62,59.75,56.62,56.88,1993100,17.4872778582004,18.1337183621567,17.1837846638546,17.2626928943845,6567198.33305252,0.0,1.0
1989-09-08,57.0,57.62,55.75,57.5,549100,17.299112077706,17.4872778582004,16.9197455847739,17.4508586748789,1809266.27097444,0.0,1.0
1989-09-11,56.88,57.5,55.75,56.5,332300,17.2626928943845,17.4508586748789,16.9197455847739,17.1473654805332,1094917.46830232,0.0,1.0
1989-09-12,56.12,57.38,56.12,56.5,252400,17.0320380666818,17.4144394915574,17.0320380666818,17.1473654805332,831649.620823069,0.0,1.0
1989-09-13,56.12,56.75,55.62,56.25,280200,17.0320380666818,17.2232387791196,16.8802914695089,17.0714921819467,923249.697918479,0.0,1.0
1989-09-14,56.0,57.0,55.38,55.88,758500,16.9956188833603,17.299112077706,16.8074531028659,16.9591997000388,2499232.3193118,0.0,1.0
1989-09-15,55.5,56.25,54.75,56.0,1079200,16.8438722861874,17.0714921819467,16.6162523904281,16.9956188833603,3555928.17271101,0.0,1.0
1989-09-18,54.88,55.5,54.88,55.5,490300,16.6557065056931,16.8438722861874,16.6557065056931,16.8438722861874,1615522.22301724,0.0,1.0
1989-09-19,54.0,55.0,53.75,54.75,237500,16.3886324946689,16.6921256890146,16.3127591960824,16.6162523904281,782554.61547337,0.0,1.0
1989-09-20,53.12,54.0,52.88,53.75,437200,16.1215584836446,16.3886324946689,16.0487201170017,16.3127591960824,1440559.48583141,0.0,1.0
1989-09-21,54.88,55.12,52.75,53.25,582300,16.6557065056931,16.7285448723361,16.0092660017367,16.1610125989096,1918659.16880061,0.0,1.0
1989-09-22,53.62,55.5,53.5,54.75,647800,16.2733050808175,16.8438722861874,16.236885897496,16.6162523904281,2134479.49433116,0.0,1.0
1989-09-25,52.0,53.38,51.88,53.38,345800,15.7816461059774,16.2004667141745,15.7452269226559,16.2004667141745,1139399.52012923,0.0,1.0
1989-09-26,52.0,52.88,51.62,52.25,501300,15.7816461059774,16.0487201170017,15.666318692126,15.8575194045638,1651766.85783917,0.0,1.0
1989-09-27,52.0,52.25,51.38,51.75,378100,15.7816461059774,15.8575194045638,15.5934803254831,15.705772807391,1245826.94783361,0.0,1.0
1989-09-28,52.38,52.5,51.88,52.38,310100,15.8969735198288,15.9333927031503,15.7452269226559,15.8969735198288,1021769.20529807,0.0,1.0
1989-09-29,52.0,52.75,51.88,52.38,290700,15.7816461059774,16.0092660017367,15.7452269226559,15.8969735198288,957846.849339409,0.0,1.0
1989-10-02,52.75,52.75,52.25,52.5,287200,16.0092660017367,16.0092660017367,15.8575194045638,15.9333927031503,946314.465532432,0.0,1.0
1989-10-03,52.0,53.0,51.75,52.62,385000,15.7816461059774,16.0851393003231,15.705772807391,15.9698118864718,1268562.21876736,0.0,1.0
1989-10-04,52.62,52.88,51.5,51.88,394900,15.9698118864718,16.0487201170017,15.6298995088046,15.7452269226559,1301182.39010709,0.0,1.0
1989-10-05,53.5,54.0,52.25,52.75,259700,16.236885897496,16.3886324946689,15.8575194045638,16.0092660017367,855702.87847762,0.0,1.0
1989-10-06,54.12,54.75,53.5,53.75,292300,16.4250516779903,16.6162523904281,16.236885897496,16.3127591960824,963118.796222599,0.0,1.0
1989-10-09,53.62,54.12,53.38,53.75,168700,16.2733050808175,16.4250516779903,16.2004667141745,16.3127591960824,555860.899496243,0.0,1.0
1989-10-10,52.88,53.75,52.62,53.75,216100,16.0487201170017,16.3127591960824,15.9698118864718,16.3127591960824,712042.325910717,0.0,1.0
1989-10-11,52.5,52.88,52.12,52.88,156700,15.9333927031503,16.0487201170017,15.8180652892989,16.0487201170017,516321.297872325,0.0,1.0
1989-10-12,51.88,52.25,51.62,52.25,423500,15.7452269226559,15.8575194045638,15.666318692126,15.8575194045638,1395418.4406441,0.0,1.0
1989-10-13,48.5,52.5,48.5,51.75,360100,14.7194199257674,15.9333927031503,14.7194199257674,15.705772807391,1186517.54539773,0.0,1.0
1989-10-16,49.12,49.25,47.62,47.75,576000,14.9075857062617,14.9470398215267,14.4523459147432,14.4918000300081,1897900.87794806,0.0,1.0
1989-10-17,49.0,49.62,48.5,49.0,412000,14.8711665229403,15.0593323034346,14.7194199257674,14.8711665229403,1357526.32242117,0.0,1.0
1989-10-18,48.88,49.0,48.62,49.0,175900,14.8347473396188,14.8711665229403,14.7558391090889,14.8711665229403,579584.660470593,0.0,1.0
1989-10-19,49.5,49.75,49.0,49.0,153100,15.0229131201131,15.0987864186995,14.8711665229403,14.8711665229403,504459.417385151,0.0,1.0
1989-10-20,48.25,49.5,48.12,49.5,303200,14.643546627181,15.0229131201131,14.604092511916,15.0229131201131,999033.93436432,0.0,1.0
1989-10-23,46.75,48.62,46.38,48.25,304000,14.1883068356624,14.7558391090889,14.0760143537545,14.643546627181,1001669.90780592,0.0,1.0
1989-10-24,43.88,46.25,42.25,46.25,860300,13.3172813678902,14.0365602384895,12.8225874611067,14.0365602384895,2834659.9397547,0.0,1.0
1989-10-25,44.0,44.75,43.75,44.12,494900,13.3537005512117,13.581320446971,13.2778272526252,13.3901197345331,1630679.0703064,0.0,1.0
1989-10-26,43.25,44.38,43.25,43.75,327900,13.1260806554524,13.469027965063,13.1260806554524,13.2778272526252,1080419.61437355,0.0,1.0
1989-10-27,43.25,43.5,43.0,43.12,274600,13.1260806554524,13.2019539540388,13.0502073568659,13.0866265401874,904797.883827316,0.0,1.0
1989-10-30,43.5,44.0,43.38,43.38,114700,13.2019539540388,13.3537005512117,13.1655347707173,13.1655347707173,377932.692188614,0.0,1.0
1989-10-31,44.38,44.88,43.62,43.62,202900,13.469027965063,13.6207745622359,13.2383731373603,13.2383731373603,668548.764124411,0.0,1.0
1989-11-01,44.75,45.38,44.38,44.38,220200,13.581320446971,13.7725211594088,13.469027965063,13.469027965063,725551.689798888,0.0,1.0
1989-11-02,45.25,45.5,44.5,44.75,206500,13.7330670441438,13.8089403427302,13.5054471483845,13.581320446971,680410.644611585,0.0,1.0
1989-11-03,47.25,47.25,45.0,45.25,251000,14.3400534328352,14.3400534328352,13.6571937455574,13.7330670441438,827036.667300283,0.0,1.0
1989-11-06,46.62,47.0,46.38,46.5,175900,14.1488527203974,14.2641801342488,14.0760143537545,14.112433537076,579584.660470596,0.0,1.0
1989-11-07,46.62,47.12,46.38,46.62,193600,14.1488527203974,14.3005993175703,14.0760143537545,14.1488527203974,637905.572865875,0.0,1.0
1989-11-08,47.5,48.12,46.75,46.75,159500,14.4159267314217,14.604092511916,14.1883068356624,14.1883068356624,525547.204917906,0.0,1.0
1989-11-09,46.75,47.5,46.75,47.5,127100,14.1883068356624,14.4159267314217,14.1883068356624,14.4159267314217,418790.280533329,0.0,1.0
1989-11-10,45.62,46.25,45.25,46.25,434700,13.9819314635073,14.1750181978784,13.8685313179243,14.1750181978784,1418331.512478,0.45,1.0
1989-11-13,46.0,46.38,45.38,45.38,160000,14.0983964778899,14.2148614922724,13.9083746123183,13.9083746123183,522045.185177085,0.0,1.0
1989-11-14,45.88,46.25,45.75,46.25,151500,14.0616180522954,14.1750181978784,14.0217747579013,14.1750181978784,494311.534714553,0.0,1.0
1989-11-15,46.0,46.38,45.62,46.0,189000,14.0983964778899,14.2148614922724,13.9819314635073,14.0983964778899,616665.874990432,0.0,1.0
1989-11-16,46.25,46.38,45.88,46.0,106100,14.1750181978784,14.2148614922724,14.0616180522954,14.0983964778899,346181.213420555,0.0,1.0
1989-11-17,45.75,46.25,45.75,46.12,99800,14.0217747579013,14.1750181978784,14.0217747579013,14.1351749034844,325625.684254209,0.0,1.0
1989-11-20,44.88,45.5,44.75,45.5,282600,13.7551311723412,13.9451530379128,13.7152878779472,13.9451530379128,922062.308319032,0.0,1.0
1989-11-21,45.25,45.38,44.75,45.12,152100,13.8685313179243,13.9083746123183,13.7152878779472,13.8286880235302,496269.204158967,0.0,1.0
1989-11-22,45.0,45.38,44.75,45.25,91600,13.7919095979357,13.9083746123183,13.7152878779472,13.8685313179243,298870.868513883,0.0,1.0
1989-11-24,46.5,46.5,45.25,45.25,99700,14.2516399178669,14.2516399178669,13.8685313179243,13.8685313179243,325299.406013473,0.0,1.0
1989-11-27,47.0,47.25,46.38,47.0,220200,14.404883357844,14.4815050778325,14.2148614922724,14.404883357844,718464.686099965,0.0,1.0
1989-11-28,46.88,47.38,46.62,47.25,146000,14.3681049322495,14.5213483722266,14.2884183434614,14.4815050778325,476366.231474091,0.0,1.0
1989-11-29,46.62,47.12,46.62,47.12,129700,14.2884183434614,14.4416617834385,14.2884183434614,14.4416617834385,423182.878234176,0.0,1.0
1989-11-30,46.25,47.0,46.25,46.75,308100,14.1750181978784,14.404883357844,14.1750181978784,14.3282616378555,1005263.25970663,0.0,1.0
1989-12-01,47.5,47.88,46.25,46.38,219900,14.5581267978211,14.6745918122036,14.1750181978784,14.2148614922724,717485.851377756,0.0,1.0
1989-12-04,47.88,48.88,47.5,47.5,156300,14.6745918122036,14.9810786921578,14.5581267978211,14.5581267978211,509972.890269867,0.0,1.0
1989-12-05,47.12,48.0,47.12,47.75,260200,14.4416617834385,14.7113702377981,14.4416617834385,14.6347485178096,848975.982394236,0.0,1.0
1989-12-06,46.88,47.25,46.88,47.0,239900,14.3681049322495,14.4815050778325,14.3681049322495,14.404883357844,782741.499524894,0.0,1.0
1989-12-07,46.75,47.12,46.62,46.88,121000,14.3282616378555,14.4416617834385,14.2884183434614,14.3681049322495,394796.671290171,0.0,1.0
1989-12-08,47.12,47.12,46.75,47.0,143700,14.4416617834385,14.4416617834385,14.3282616378555,14.404883357844,468861.83193717,0.0,1.0
1989-12-11,46.5,47.12,46.5,47.0,145400,14.2516399178669,14.4416617834385,14.2516399178669,14.404883357844,474408.562029678,0.0,1.0
1989-12-12,47.0,47.12,46.5,46.62,117400,14.404883357844,14.4416617834385,14.2516399178669,14.2884183434614,383050.654623687,0.0,1.0
1989-12-13,47.0,47.38,46.75,47.25,179500,14.404883357844,14.5213483722266,14.3282616378555,14.4815050778325,585669.442120544,0.0,1.0
1989-12-14,46.38,47.0,46.38,47.0,513500,14.2148614922724,14.404883357844,14.2148614922724,14.404883357844,1675438.76617772,0.0,1.0
1989-12-15,46.12,46.38,45.75,46.38,215900,14.1351749034844,14.2148614922724,14.0217747579013,14.2148614922724,704434.721748329,0.0,1.0
1989-12-18,44.62,46.0,44.5,46.0,332200,13.6754445835532,14.0983964778899,13.6386661579587,14.0983964778899,1083896.31572392,0.0,1.0
1989-12-19,44.0,44.75,43.75,44.62,227500,13.4854227179816,13.7152878779472,13.4088009979931,13.6754445835532,742282.997673671,0.0,1.0
1989-12-20,43.75,44.25,43.0,44.0,336200,13.4088009979931,13.5620444379701,13.1789358380275,13.4854227179816,1096947.44535335,0.0,1.0
1989-12-21,42.75,44.12,42.12,44.12,295300,13.102314118039,13.5222011435761,12.9092273836679,13.5222011435761,963499.644892457,0.0,1.0
1989-12-22,43.88,43.88,42.38,42.5,212900,13.4486442923871,13.4486442923871,12.9889139724559,13.0256923980504,694646.374526262,0.0,1.0
1989-12-26,44.12,44.38,43.88,44.0,73500,13.5222011435761,13.6018877323642,13.4486442923871,13.4854227179816,239814.506940724,0.0,1.0
1989-12-27,44.12,44.5,44.0,44.12,273100,13.5222011435761,13.6386661579587,13.4854227179816,13.5222011435761,891065.87544914,0.0,1.0
1989-12-28,43.75,44.12,43.5,44.12,156000,13.4088009979931,13.5222011435761,13.3321792780046,13.5222011435761,508994.055547659,0.0,1.0
1989-12-29,43.5,43.75,43.0,43.5,270000,13.3321792780046,13.4088009979931,13.1789358380275,13.3321792780046,880951.24998633,0.0,1.0
1990-01-02,45.38,45.38,43.75,44.12,179500,13.9083746123183,13.9083746123183,13.4088009979931,13.5222011435761,585669.442120544,0.0,1.0
1990-01-03,46.0,46.38,45.25,45.62,277100,14.0983964778899,14.2148614922724,13.8685313179243,13.9819314635073,904117.005078565,0.0,1.0
1990-01-04,45.5,46.12,45.25,46.0,304700,13.9451530379128,14.1351749034844,13.8685313179243,14.0983964778899,994169.799521614,0.0,1.0
1990-01-05,45.0,45.62,44.62,45.62,220800,13.7919095979357,13.9819314635073,13.6754445835532,13.9819314635073,720422.355544382,0.0,1.0
1990-01-08,44.75,45.0,44.25,45.0,252100,13.7152878779472,13.7919095979357,13.5620444379701,13.7919095979357,822547.444894647,0.0,1.0
1990-01-09,43.88,44.75,43.88,44.75,262400,13.4486442923871,13.7152878779472,13.4486442923871,13.7152878779472,856154.103690423,0.0,1.0
1990-01-10,43.38,43.88,43.0,43.88,464500,13.2954008524101,13.4486442923871,13.1789358380275,13.4486442923871,1515562.42821722,0.0,1.0
1990-01-11,43.5,43.88,43.25,43.75,200100,13.3321792780046,13.4486442923871,13.255557558016,13.4088009979931,652882.759712091,0.0,1.0
1990-01-12,42.75,43.25,42.5,43.25,297100,13.102314118039,13.255557558016,13.0256923980504,13.255557558016,969372.653225699,0.0,1.0
1990-01-15,42.25,42.62,42.12,42.5,298900,12.9490706780619,13.0624708236449,12.9092273836679,13.0256923980504,975245.661558944,0.0,1.0
1990-01-16,42.0,42.25,41.5,42.25,189500,12.8724489580734,12.9490706780619,12.7192055180963,12.9490706780619,618297.26619411,0.0,1.0
1990-01-17,40.75,42.0,40.5,42.0,148600,12.4893403581307,12.8724489580734,12.4127186381422,12.8724489580734,484849.465733219,0.0,1.0
1990-01-18,40.12,40.38,39.25,40.38,307200,12.2962536237596,12.3759402125477,12.0296100381995,12.3759402125477,1002326.75554001,0.0,1.0
1990-01-19,39.38,40.38,39.12,40.25,334000,12.0694533325935,12.3759402125477,11.9897667438055,12.3360969181536,1089769.32405717,0.0,1.0
1990-01-22,38.38,39.5,38.0,39.38,222000,11.7629664526394,12.106231758188,11.6465014382569,12.0694533325935,724337.694433209,0.0,1.0
1990-01-23,36.88,38.25,36.88,38.0,329200,11.3032361327082,11.7231231582454,11.3032361327082,11.6465014382569,1074107.96850186,0.0,1.0
1990-01-24,36.0,36.25,34.62,34.75,426900,11.0335276783486,11.1101493983371,10.6105757840119,10.6504190784059,1392881.80970061,0.0,1.0
1990-01-25,35.75,36.5,35.62,36.38,208400,10.9569059583601,11.1867711183257,10.917062663966,11.1499926927312,679963.853693153,0.0,1.0
1990-01-26,35.0,35.62,34.25,35.5,300500,10.7270407983945,10.917062663966,10.4971756384289,10.8802842383715,980466.113410712,0.0,1.0
1990-01-29,34.75,35.5,34.62,35.5,159900,10.6504190784059,10.8802842383715,10.6105757840119,10.8802842383715,521718.906936352,0.0,1.0
1990-01-30,34.75,35.25,34.38,35.0,244800,10.6504190784059,10.803662518383,10.5370189328229,10.7270407983945,798729.133320945,0.0,1.0
1990-01-31,36.0,36.12,34.88,35.0,205100,11.0335276783486,11.0703061039431,10.6902623728,10.7270407983945,669196.671748877,0.0,1.0
1990-02-01,35.25,36.0,35.25,36.0,68300,10.803662518383,11.0335276783486,10.803662518383,11.0335276783486,222848.038422469,0.0,1.0
1990-02-02,36.5,36.62,35.25,35.25,267400,11.1867711183257,11.2235495439202,10.803662518383,10.803662518383,872468.015727202,0.0,1.0
1990-02-05,37.88,37.88,36.75,36.75,151700,11.6097230126624,11.6097230126624,11.2633928383142,11.2633928383142,494964.091196023,0.0,1.0
1990-02-06,36.88,37.75,36.62,37.62,112200,11.3032361327082,11.5698797182683,11.2235495439202,11.5300364238743,366084.186105433,0.0,1.0
1990-02-07,35.62,36.75,35.5,36.62,185300,10.917062663966,11.2633928383142,10.8802842383715,11.2235495439202,604593.580083215,0.0,1.0
1990-02-08,35.5,36.25,35.5,35.75,157500,10.8802842383715,11.1101493983371,10.8802842383715,10.9569059583601,513888.229158696,0.0,1.0
1990-02-09,36.0,36.62,35.75,35.75,95000,11.0335276783486,11.2235495439202,10.9569059583601,10.9569059583601,309964.328698895,0.0,1.0
1990-02-12,35.88,36.25,35.62,35.62,126100,11.1346683487335,11.249490736945,11.0539823462064,11.0539823462064,406340.61637899,0.45,1.0
1990-02-13,35.88,35.88,35.25,35.88,114200,11.1346683487335,11.1346683487335,10.9391599579948,11.1346683487335,367994.436086286,0.0,1.0
1990-02-14,34.88,36.62,34.75,35.62,137700,10.8243375697833,11.3643131251566,10.7839945685197,11.0539823462064,443720.086244146,0.0,1.0
1990-02-15,34.38,34.62,34.12,34.62,262200,10.6691721803081,10.7436515672562,10.5884861777811,10.7436515672562,844904.913676225,0.0,1.0
1990-02-16,35.0,35.25,34.25,34.38,87500,10.8615772632573,10.9391599579948,10.6288291790446,10.6691721803081,281957.208034589,0.0,1.0
1990-02-20,34.62,35.0,34.38,35.0,119100,10.7436515672562,10.8615772632573,10.6691721803081,10.8615772632573,383784.039736224,0.0,1.0
1990-02-21,34.12,34.62,33.88,34.38,192300,10.5884861777811,10.7436515672562,10.514006790833,10.6691721803081,619661.384057732,0.0,1.0
1990-02-22,33.5,34.38,33.5,34.12,212900,10.396081094832,10.6691721803081,10.396081094832,10.5884861777811,686042.166749302,0.0,1.0
1990-02-23,33.0,33.38,33.0,33.12,182900,10.2409157053569,10.3588414013579,10.2409157053569,10.2781553988309,589371.123994586,0.0,1.0
1990-02-26,33.12,33.38,32.88,33.0,175400,10.2781553988309,10.3588414013579,10.2036760118828,10.2409157053569,565203.363305908,0.0,1.0
1990-02-27,33.38,33.75,33.12,33.12,549900,10.3588414013579,10.4736637895695,10.2781553988309,10.2781553988309,1771980.21369396,0.0,1.0
1990-02-28,33.75,34.38,33.25,33.5,290800,10.4736637895695,10.6691721803081,10.3184984000944,10.396081094832,937064.641102386,0.0,1.0
1990-03-01,33.62,33.88,33.5,33.62,199100,10.433320788306,10.514006790833,10.396081094832,10.433320788306,641573.487082134,0.0,1.0
1990-03-02,34.0,34.25,33.5,33.5,267700,10.5512464843071,10.6288291790446,10.396081094832,10.396081094832,862627.93818125,0.0,1.0
1990-03-05,34.88,35.12,33.75,33.88,461600,10.8243375697833,10.8988169567313,10.4736637895695,10.514006790833,1487445.1111859,0.0,1.0
1990-03-06,35.5,35.75,34.62,34.62,591600,11.0167426527324,11.0943253474699,10.7436515672562,10.7436515672562,1906352.963123,0.0,1.0
1990-03-07,35.38,35.75,35.38,35.38,204000,10.9795029592584,11.0943253474699,10.9795029592584,10.9795029592584,657363.090732069,0.0,1.0
1990-03-08,35.38,35.5,35.25,35.5,173900,10.9795029592584,11.0167426527324,10.9391599579948,11.0167426527324,560369.811168171,0.0,1.0
1990-03-09,35.5,35.75,35.38,35.5,182500,11.0167426527324,11.0943253474699,10.9795029592584,11.0167426527324,588082.176757857,0.0,1.0
1990-03-12,36.38,36.5,35.38,35.5,258100,11.2898337382086,11.3270734316826,10.9795029592584,11.0167426527324,831693.204499741,0.0,1.0
1990-03-13,37.88,38.38,36.0,36.12,773300,11.7553299066339,11.910495296109,11.1719080422075,11.2091477356815,2491857.2454074,0.0,1.0
1990-03-14,37.88,38.75,37.5,37.62,430800,11.7553299066339,12.0253176843206,11.6374042106328,11.6746439041068,1388196.17395773,0.0,1.0
1990-03-15,37.0,37.75,37.0,37.75,280900,11.4822388211577,11.7149869053703,11.4822388211577,11.7149869053703,905163.196993327,0.0,1.0
1990-03-16,37.5,37.5,37.0,37.5,306000,11.6374042106328,11.6374042106328,11.4822388211577,11.6374042106328,986044.636098107,0.0,1.0
1990-03-19,37.12,37.62,36.88,37.0,194100,11.5194785146317,11.6746439041068,11.4449991276837,11.4822388211577,625461.646623016,0.0,1.0
1990-03-20,37.12,37.38,36.75,36.88,249200,11.5194785146317,11.6001645171588,11.4046561264201,11.4449991276837,803014.128482512,0.0,1.0
1990-03-21,38.25,38.38,37.62,38.0,282900,11.8701522948455,11.910495296109,11.6746439041068,11.7925696001079,911607.933176972,0.0,1.0
1990-03-22,37.0,38.25,37.0,38.0,324700,11.4822388211577,11.8701522948455,11.4822388211577,11.7925696001079,1046302.91941521,0.0,1.0
1990-03-23,37.5,37.88,37.38,37.38,120200,11.6374042106328,11.7553299066339,11.6001645171588,11.6001645171588,387328.64463723,0.0,1.0
1990-03-26,37.25,37.88,37.12,37.75,99900,11.5598215158952,11.7553299066339,11.5194785146317,11.7149869053703,321914.572373207,0.0,1.0
1990-03-27,37.25,37.38,36.88,37.38,118400,11.5598215158952,11.6001645171588,11.4449991276837,11.6001645171588,381528.382071949,0.0,1.0
1990-03-28,36.88,37.25,36.75,36.88,293900,11.4449991276837,11.5598215158952,11.4046561264201,11.4449991276837,947053.982187036,0.0,1.0
1990-03-29,36.25,36.88,36.0,36.75,165900,11.249490736945,11.4449991276837,11.1719080422075,11.4046561264201,534590.866433584,0.0,1.0
1990-03-30,35.75,36.25,35.62,36.25,445700,11.0943253474699,11.249490736945,11.0539823462064,11.249490736945,1436209.45852591,0.0,1.0
1990-04-02,36.25,36.38,35.38,35.38,244300,11.249490736945,11.2898337382086,10.9795029592584,10.9795029592584,787224.524832577,0.0,1.0
1990-04-03,37.0,37.25,36.25,36.25,254700,11.4822388211577,11.5598215158952,11.249490736945,11.249490736945,820737.152987542,0.0,1.0
1990-04-04,37.12,37.25,36.88,37.0,114500,11.5194785146317,11.5598215158952,11.4449991276837,11.4822388211577,368961.146513835,0.0,1.0
1990-04-05,36.25,37.25,36.25,37.0,275000,11.249490736945,11.5598215158952,11.249490736945,11.4822388211577,886151.22525157,0.0,1.0
1990-04-06,36.25,36.5,36.0,36.5,61600,11.249490736945,11.3270734316826,11.1719080422075,11.3270734316826,198497.874456352,0.0,1.0
1990-04-09,35.75,36.25,35.12,36.25,208600,11.0943253474699,11.249490736945,10.8988169567313,11.249490736945,672185.983954464,0.0,1.0
1990-04-10,35.88,36.25,35.62,35.75,76400,11.1346683487335,11.249490736945,11.0539823462064,11.0943253474699,246188.922215344,0.0,1.0
1990-04-11,36.12,36.25,36.0,36.12,86100,11.2091477356815,11.249490736945,11.1719080422075,11.2091477356815,277445.892706036,0.0,1.0
1990-04-12,35.88,36.25,35.75,36.12,167300,11.1346683487335,11.249490736945,11.0943253474699,11.2091477356815,539102.181762133,0.0,1.0
1990-04-16,35.25,36.0,35.25,35.88,213200,10.9391599579948,11.1719080422075,10.9391599579948,11.1346683487335,687008.877176853,0.0,1.0
1990-04-17,35.12,35.25,35.0,35.25,171900,10.8988169567313,10.9391599579948,10.8615772632573,10.9391599579948,553925.074984525,0.0,1.0
1990-04-18,35.12,35.25,34.88,35.12,239800,10.8988169567313,10.9391599579948,10.8243375697833,10.8988169567313,772723.868419367,0.0,1.0
1990-04-19,35.0,35.38,34.88,35.12,164200,10.8615772632573,10.9795029592584,10.8243375697833,10.8988169567313,529112.84067748,0.0,1.0
1990-04-20,34.75,35.0,34.5,34.75,260800,10.7839945685197,10.8615772632573,10.7064118737822,10.7839945685197,840393.59834767,0.0,1.0
1990-04-23,34.12,34.75,34.0,34.75,108000,10.5884861777811,10.7839945685197,10.5512464843071,10.7839945685197,348015.753916979,0.0,1.0
1990-04-24,35.0,35.25,34.25,34.38,403900,10.8615772632573,10.9391599579948,10.6288291790446,10.6691721803081,1301514.47228766,0.0,1.0
1990-04-25,35.5,35.5,35.0,35.0,236400,11.0167426527324,11.0167426527324,10.8615772632573,10.8615772632573,761767.816907164,0.0,1.0
1990-04-26,35.5,35.75,35.12,35.75,340500,11.0167426527324,11.0943253474699,10.8988169567313,11.0943253474699,1097216.33526603,0.0,1.0
1990-04-27,35.25,35.62,35.25,35.62,120600,10.9391599579948,11.0539823462064,10.9391599579948,11.0539823462064,388617.591873961,0.0,1.0
1990-04-30,35.38,35.62,35.12,35.38,282500,10.9795029592584,11.0539823462064,10.8988169567313,10.9795029592584,910318.985940243,0.0,1.0
1990-05-01,35.38,35.62,35.38,35.38,146900,10.9795029592584,11.0539823462064,10.9795029592584,10.9795029592584,473365.872688926,0.0,1.0
1990-05-02,35.25,35.5,35.12,35.38,276600,10.9391599579948,11.0167426527324,10.8988169567313,10.9795029592584,891307.014198488,0.0,1.0
1990-05-03,35.5,35.62,35.25,35.38,141400,11.0167426527324,11.0539823462064,10.9391599579948,10.9795029592584,455642.848183896,0.0,1.0
1990-05-04,35.38,35.75,35.12,35.62,118200,10.9795029592584,11.0943253474699,10.8988169567313,11.0539823462064,380883.908453581,0.0,1.0
1990-05-07,35.5,36.12,35.25,35.38,184700,11.0167426527324,11.2091477356815,10.9391599579948,10.9795029592584,595171.38655987,0.0,1.0
1990-05-08,35.5,35.62,35.25,35.38,104500,11.0167426527324,11.0539823462064,10.9391599579948,10.9795029592584,336737.465595595,0.0,1.0
1990-05-09,35.38,35.5,35.25,35.25,67400,10.9795029592584,11.0167426527324,10.9391599579948,10.9391599579948,217187.609388929,0.0,1.0
1990-05-10,34.88,35.38,34.88,35.12,71100,10.9639864203108,11.1211536568405,10.9639864203108,11.0394266938451,226192.180921153,0.45,1.0
1990-05-11,35.5,35.5,34.75,35.0,134800,11.1588737936077,11.1588737936077,10.9231229388131,11.001706557078,428842.559608595,0.0,1.0
1990-05-14,35.38,36.38,35.25,35.25,404300,11.1211536568405,11.4354881298999,11.0802901753428,11.0802901753428,1286209.54636318,0.0,1.0
1990-05-15,34.88,35.25,34.75,35.12,266100,10.9639864203108,11.0802901753428,10.9231229388131,11.0394266938451,846550.483025579,0.0,1.0
1990-05-16,35.38,35.5,34.88,35.0,163600,11.1211536568405,11.1588737936077,10.9639864203108,11.001706557078,520464.708842483,0.0,1.0
1990-05-17,35.88,36.0,35.38,35.38,193300,11.2783208933702,11.3160410301373,11.1211536568405,11.1211536568405,614950.050239925,0.0,1.0
1990-05-18,35.88,35.88,35.62,35.88,124800,11.2783208933702,11.2783208933702,11.1965939303748,11.2783208933702,397029.313346832,0.0,1.0
1990-05-21,35.75,35.88,35.25,35.75,128300,11.2374574118725,11.2783208933702,11.0802901753428,11.2374574118725,408163.949538449,0.0,1.0
1990-05-22,35.12,35.62,34.75,35.62,239100,11.0394266938451,11.1965939303748,10.9231229388131,11.1965939303748,760654.718118809,0.0,1.0
1990-05-23,34.62,35.25,34.5,35.25,135900,10.8822594573154,11.0802901753428,10.8445393205483,11.0802901753428,432342.016697391,0.0,1.0
1990-05-24,34.62,34.75,34.5,34.5,172900,10.8822594573154,10.9231229388131,10.8445393205483,10.8445393205483,550051.027865923,0.0,1.0
1990-05-25,34.5,34.62,34.25,34.38,87100,10.8445393205483,10.8822594573154,10.7659557022834,10.8068191837812,277093.374939976,0.0,1.0
1990-05-29,35.38,35.38,34.75,34.75,153400,11.1211536568405,11.1211536568405,10.9231229388131,10.9231229388131,488015.197655482,0.0,1.0
1990-05-30,36.12,36.5,35.75,35.88,543100,11.3537611669045,11.473208266667,11.2374574118725,11.2783208933702,1727777.40447647,0.0,1.0
1990-05-31,35.75,36.12,35.62,35.75,281500,11.2374574118725,11.3537611669045,11.1965939303748,11.2374574118725,895542.882268694,0.0,1.0
1990-06-01,35.62,35.88,35.25,35.75,304700,11.1965939303748,11.2783208933702,11.0802901753428,11.2374574118725,969349.613595988,0.0,1.0
1990-06-04,36.25,36.25,35.25,35.5,141500,11.3946246484022,11.3946246484022,11.0802901753428,11.1588737936077,450157.434603979,0.0,1.0
1990-06-05,35.88,36.5,35.62,36.5,137100,11.2783208933702,11.473208266667,11.1965939303748,11.473208266667,436159.606248803,0.0,1.0
1990-06-06,35.5,35.75,35.12,35.5,139800,11.1588737936077,11.2374574118725,11.0394266938451,11.1588737936077,444749.182739478,0.0,1.0
1990-06-07,35.0,35.62,35.0,35.5,109200,11.001706557078,11.1965939303748,11.001706557078,11.1588737936077,347400.649178477,0.0,1.0
1990-06-08,34.62,35.0,34.5,34.75,250100,10.8822594573154,11.001706557078,10.8445393205483,10.9231229388131,795649.289006752,0.0,1.0
1990-06-11,34.12,34.62,34.0,34.0,180800,10.7250922207857,10.8822594573154,10.6873720840186,10.6873720840186,575183.492412719,0.0,1.0
1990-06-12,34.5,34.5,33.62,34.38,467200,10.8445393205483,10.8445393205483,10.567924984256,10.8068191837812,1486314.86534967,0.0,1.0
1990-06-13,34.12,34.5,34.0,34.5,127500,10.7250922207857,10.8445393205483,10.6873720840186,10.8445393205483,405618.889837509,0.0,1.0
1990-06-14,34.75,34.75,34.0,34.12,218000,10.9231229388131,10.9231229388131,10.6873720840186,10.7250922207857,693528.768506486,0.0,1.0
1990-06-15,34.62,34.75,34.5,34.62,227600,10.8822594573154,10.9231229388131,10.8445393205483,10.8822594573154,724069.48491778,0.0,1.0
1990-06-18,34.0,34.5,33.88,34.38,228400,10.6873720840186,10.8445393205483,10.6496519472515,10.8068191837812,726614.54461872,0.0,1.0
1990-06-19,33.75,34.38,33.5,33.88,186200,10.6087884657538,10.8068191837812,10.5302048474889,10.6496519472515,592362.645394068,0.0,1.0
1990-06-20,33.62,33.75,33.5,33.75,145900,10.567924984256,10.6087884657538,10.5302048474889,10.6087884657538,464155.262959158,0.0,1.0
1990-06-21,32.5,33.62,31.88,33.62,378300,10.2158703744295,10.567924984256,10.0209830011327,10.567924984256,1203495.10608259,0.0,1.0
1990-06-22,31.62,32.5,31.62,32.38,223800,9.9392560381373,10.2158703744295,9.9392560381373,10.1781502376624,711980.451338308,0.0,1.0
1990-06-25,31.62,32.38,31.62,31.75,159500,9.9392560381373,10.1781502376624,9.9392560381373,9.98011951963502,507421.277875157,0.0,1.0
1990-06-26,31.75,32.12,31.62,31.62,157600,9.98011951963502,10.096423274667,9.9392560381373,9.9392560381373,501376.761085422,0.0,1.0
1990-06-27,31.12,31.88,31.12,31.75,184200,9.78208880160761,10.0209830011327,9.78208880160761,9.98011951963502,585999.996141718,0.0,1.0
1990-06-28,30.25,31.25,30.12,31.25,253800,9.50861781004596,9.82295228310533,9.46775432854824,9.82295228310533,807420.190123604,0.0,1.0
1990-06-29,30.12,30.5,30.0,30.25,336900,9.46775432854824,9.5872014283108,9.43003419178112,9.50861781004596,1071788.26655887,0.0,1.0
1990-07-02,29.75,30.38,29.62,30.25,235500,9.35145057351627,9.54948129154368,9.31058709201856,9.50861781004596,749201.949464574,0.0,1.0
1990-07-03,29.5,29.88,29.25,29.75,176000,9.27286695525143,9.39231405501399,9.19428333698659,9.35145057351627,559913.13420707,0.0,1.0
1990-07-05,29.12,29.5,29.0,29.38,351000,9.15341985548887,9.27286695525143,9.11569971872175,9.23514681848431,1116644.94378796,0.0,1.0
1990-07-06,29.38,29.62,29.12,29.12,318700,9.23514681848431,9.31058709201856,9.15341985548887,9.15341985548887,1013888.15836246,0.0,1.0
1990-07-09,29.0,29.38,28.75,29.38,215700,9.11569971872175,9.23514681848431,9.0371161004569,9.23514681848431,686211.721866278,0.0,1.0
1990-07-10,28.38,29.12,28.38,29.0,155100,8.92081234542494,9.15341985548887,8.92081234542494,9.11569971872175,493423.44951998,0.0,1.0
1990-07-11,27.88,28.62,27.88,28.62,304900,8.76364510889525,8.99625261895919,8.76364510889525,8.99625261895919,969985.878521225,0.0,1.0
1990-07-12,28.5,28.62,27.5,27.62,310000,8.95853248219206,8.99625261895919,8.64419800913269,8.68191814589982,986210.634114726,0.0,1.0
1990-07-13,29.0,29.5,28.62,28.75,375700,9.11569971872175,9.27286695525143,8.99625261895919,9.0371161004569,1195223.66205452,0.0,1.0
1990-07-16,29.62,29.75,28.88,29.12,378400,9.31058709201856,9.35145057351627,9.07797958195462,9.15341985548887,1203813.2385452,0.0,1.0
1990-07-17,30.12,30.38,29.5,29.5,308300,9.46775432854824,9.54948129154368,9.27286695525143,9.27286695525143,980802.382250226,0.0,1.0
1990-07-18,29.5,30.0,29.5,30.0,170800,9.27286695525143,9.43003419178112,9.27286695525143,9.43003419178112,543370.246150952,0.0,1.0
1990-07-19,30.12,30.25,29.38,29.62,176900,9.46775432854824,9.50861781004596,9.23514681848431,9.31058709201856,562776.326370629,0.0,1.0
1990-07-20,29.0,30.0,29.0,30.0,172700,9.11569971872175,9.43003419178112,9.11569971872175,9.43003419178112,549414.762940687,0.0,1.0
1990-07-23,28.5,28.88,27.75,28.5,282800,8.95853248219206,9.07797958195462,8.72278162739753,8.95853248219206,899678.604282724,0.0,1.0
1990-07-24,27.62,28.38,27.62,28.12,195100,8.68191814589982,8.92081234542494,8.68191814589982,8.8390853824295,620676.434567042,0.0,1.0
1990-07-25,28.12,28.25,27.62,27.75,191400,8.8390853824295,8.87994886392722,8.68191814589982,8.72278162739753,608905.533450189,0.0,1.0
1990-07-26,27.25,28.0,27.0,27.62,293600,8.56561439086785,8.80136524566238,8.48703077260301,8.68191814589982,934036.91024543,0.0,1.0
1990-07-27,27.12,27.5,27.12,27.12,174500,8.52475090937013,8.64419800913269,8.52475090937013,8.52475090937013,555141.147267805,0.0,1.0
1990-07-30,27.75,27.88,27.0,27.0,139600,8.72278162739753,8.76364510889525,8.48703077260301,8.48703077260301,444112.917814244,0.0,1.0
1990-07-31,26.5,27.62,26.5,27.38,210200,8.32986353607332,8.68191814589982,8.32986353607332,8.60647787236557,668714.436422308,0.0,1.0
1990-08-01,26.38,26.88,26.12,26.5,323500,8.2921433993062,8.44931063583588,8.21041643631076,8.32986353607332,1029158.51656811,0.0,1.0
1990-08-02,26.75,27.25,26.5,26.75,139700,8.40844715433816,8.56561439086785,8.32986353607332,8.40844715433816,444431.050276862,0.0,1.0
1990-08-03,25.0,26.25,24.38,26.25,357500,7.85836182648426,8.25127991780848,7.66347445318745,8.25127991780848,1137323.55385811,0.0,1.0
1990-08-06,24.38,24.62,23.5,24.0,244300,7.66347445318745,7.7389147267217,7.38686011689521,7.54402735342489,777197.606174928,0.0,1.0
1990-08-07,24.5,25.25,24.5,24.62,310200,7.70119458995458,7.93694544474911,7.70119458995458,7.7389147267217,986846.899039961,0.0,1.0
1990-08-08,25.5,25.75,24.75,25.0,310200,8.01552906301395,8.09411268127879,7.77977820821942,7.85836182648426,986846.899039961,0.0,1.0
1990-08-09,25.5,26.0,25.25,25.25,537200,8.01552906301395,8.17269629954363,7.93694544474911,7.93694544474911,1709007.58918203,0.0,1.0
1990-08-10,24.5,25.25,24.38,25.0,250000,7.8426451028313,8.08272607536695,7.80423214722559,8.00269908452173,780986.506426103,0.45,1.0
1990-08-13,25.0,25.12,24.12,24.38,177500,8.00269908452173,8.04111204012744,7.72100407674657,7.80423214722559,554500.419562533,0.0,1.0
1990-08-14,25.38,25.62,25.0,25.12,94600,8.12434011060646,8.20116602181787,8.00269908452173,8.04111204012744,295525.294031637,0.0,1.0
1990-08-15,25.88,26.0,25.25,25.38,320200,8.28439409229689,8.3228070479026,8.08272607536695,8.12434011060646,1000287.51743055,0.0,1.0
1990-08-16,24.88,25.62,24.62,25.62,128700,7.96428612891603,8.20116602181787,7.881058058437,8.20116602181787,402051.853508158,0.0,1.0
1990-08-17,23.62,24.75,23.62,24.5,270600,7.56095009505613,7.92267209367651,7.56095009505613,7.8426451028313,845339.794555614,0.0,1.0
1990-08-20,23.25,24.38,23.25,24.12,240300,7.44251014860521,7.80423214722559,7.44251014860521,7.72100407674657,750684.22997677,0.0,1.0
1990-08-21,23.0,23.75,22.62,23.0,158500,7.36248315775999,7.60256413029564,7.24084213167526,7.36248315775999,495145.44507415,0.0,1.0
1990-08-22,24.38,24.62,23.25,23.5,249000,7.80423214722559,7.881058058437,7.44251014860521,7.52253713945043,777862.560400399,0.0,1.0
1990-08-23,22.5,24.12,22.5,23.25,212200,7.20242917606956,7.72100407674657,7.20242917606956,7.44251014860521,662901.346654476,0.0,1.0
1990-08-24,23.38,23.88,23.0,23.5,324900,7.48412418384472,7.64417816553516,7.36248315775999,7.52253713945043,1014970.06375136,0.0,1.0
1990-08-27,23.62,23.88,23.5,23.75,334000,7.56095009505613,7.64417816553516,7.52253713945043,7.60256413029564,1043397.97258527,0.0,1.0
1990-08-28,23.5,23.62,23.25,23.25,229400,7.52253713945043,7.56095009505613,7.44251014860521,7.44251014860521,716633.218296592,0.0,1.0
1990-08-29,23.88,24.0,23.38,23.38,175100,7.64417816553516,7.68259112114086,7.48412418384472,7.48412418384472,547002.949100842,0.0,1.0
1990-08-30,24.12,24.75,23.88,23.88,203300,7.72100407674657,7.92267209367651,7.64417816553516,7.64417816553516,635098.227025707,0.0,1.0
1990-08-31,22.75,23.88,22.75,23.75,125700,7.28245616691477,7.64417816553516,7.28245616691477,7.60256413029564,392680.015431045,0.0,1.0
1990-09-04,23.0,23.38,22.88,23.38,248800,7.36248315775999,7.48412418384472,7.32407020215429,7.48412418384472,777237.771195258,0.0,1.0
1990-09-05,23.12,23.12,22.75,23.0,127500,7.4008961133657,7.4008961133657,7.28245616691477,7.36248315775999,398303.118277312,0.0,1.0
1990-09-06,22.25,23.12,22.0,23.12,149500,7.12240218522434,7.4008961133657,7.04237519437912,7.4008961133657,467029.93084281,0.0,1.0
1990-09-07,20.62,22.0,20.62,22.0,246000,6.60062620491352,7.04237519437912,6.60062620491352,7.04237519437912,768490.722323286,0.0,1.0
1990-09-10,21.0,21.5,21.0,21.12,302600,6.72226723099825,6.88232121268869,6.72226723099825,6.76068018660396,945306.067378156,0.0,1.0
1990-09-11,20.38,21.12,19.88,20.62,379600,6.52380029370211,6.76068018660396,6.36374631201168,6.60062620491352,1185849.9113574,0.0,1.0
1990-09-12,20.25,20.62,20.12,20.12,243100,6.4821862584626,6.60062620491352,6.44057222322309,6.44057222322309,759431.278848743,0.0,1.0
1990-09-13,19.88,20.25,19.75,20.25,176000,6.36374631201168,6.4821862584626,6.32213227677217,6.4821862584626,549814.500523977,0.0,1.0
1990-09-14,19.88,19.88,19.5,19.62,109000,6.36374631201168,6.36374631201168,6.24210528592695,6.28051824153265,340510.116801781,0.0,1.0
1990-09-17,19.0,19.75,18.88,19.62,251300,6.08205130423651,6.32213227677217,6.04363834863081,6.28051824153265,785047.636259519,0.0,1.0
1990-09-18,18.75,18.75,17.88,18.12,514200,6.0020243133913,6.0020243133913,5.72353038524994,5.80035629646135,1606333.04641721,0.0,1.0
1990-09-19,19.0,19.0,18.38,18.5,385400,6.08205130423651,6.08205130423651,5.88358436694038,5.92199732254608,1203968.79830648,0.0,1.0
1990-09-20,18.88,19.0,18.5,19.0,171800,6.04363834863081,6.08205130423651,5.92199732254608,6.08205130423651,536693.927216018,0.0,1.0
1990-09-21,18.62,18.88,18.25,18.75,194700,5.96041027815179,6.04363834863081,5.84197033170086,6.0020243133913,608232.291204649,0.0,1.0
1990-09-24,18.0,18.5,17.75,18.5,144300,5.76194334085565,5.92199732254608,5.68191635001043,5.92199732254608,450785.411509146,0.0,1.0
1990-09-25,17.0,18.12,16.75,17.88,290300,5.44183537747478,5.80035629646135,5.36180838662956,5.72353038524994,906881.53126199,0.0,1.0
1990-09-26,17.75,18.0,16.88,17.0,191000,5.68191635001043,5.76194334085565,5.40342242186907,5.44183537747478,596673.690909543,0.0,1.0
1990-09-27,16.75,18.25,16.5,18.0,305800,5.36180838662956,5.84197033170086,5.28178139578434,5.76194334085565,955302.694660409,0.0,1.0
1990-09-28,17.0,17.12,16.0,16.12,199900,5.44183537747478,5.48024833308048,5.12172741409391,5.16014036969961,624476.810538312,0.0,1.0
1990-10-01,17.12,17.5,17.0,17.25,179900,5.48024833308048,5.60188935916521,5.44183537747478,5.52186236831999,561997.890024224,0.0,1.0
1990-10-02,16.75,17.62,16.75,17.38,322500,5.36180838662956,5.64030231477092,5.36180838662956,5.56347640355951,1007472.59328967,0.0,1.0
1990-10-03,16.88,17.0,16.5,16.88,181700,5.40342242186907,5.44183537747478,5.28178139578434,5.40342242186907,567620.992870492,0.0,1.0
1990-10-04,17.25,17.38,16.75,16.88,114600,5.52186236831999,5.56347640355951,5.36180838662956,5.40342242186907,358004.214545726,0.0,1.0
1990-10-05,17.12,17.38,16.75,17.0,142500,5.48024833308048,5.56347640355951,5.36180838662956,5.44183537747478,445162.308662879,0.0,1.0
1990-10-08,16.88,17.38,16.88,17.25,95000,5.40342242186907,5.56347640355951,5.40342242186907,5.52186236831999,296774.872441919,0.0,1.0
1990-10-09,16.25,16.88,16.12,16.75,131700,5.20175440493913,5.40342242186907,5.16014036969961,5.36180838662956,411423.691585271,0.0,1.0
1990-10-10,16.38,16.38,16.0,16.25,364600,5.24336844017864,5.24336844017864,5.12172741409391,5.20175440493913,1138990.72097183,0.0,1.0
1990-10-11,16.5,16.75,16.38,16.5,191000,5.28178139578434,5.36180838662956,5.24336844017864,5.28178139578434,596673.690909543,0.0,1.0
1990-10-12,16.25,16.5,16.25,16.5,170800,5.20175440493913,5.28178139578434,5.20175440493913,5.28178139578434,533569.981190313,0.0,1.0
1990-10-15,15.12,16.5,15.0,16.5,917300,4.84003240631874,5.28178139578434,4.80161945071304,5.28178139578434,2865595.68937866,0.0,1.0
1990-10-16,15.25,15.38,14.88,15.12,496600,4.88164644155826,4.92326047679777,4.76320649510733,4.84003240631874,1551351.59636481,0.0,1.0
1990-10-17,16.12,16.12,15.25,15.5,310700,5.16014036969961,5.16014036969961,4.88164644155826,4.96167343240347,970610.030186361,0.0,1.0
1990-10-18,16.12,16.5,15.75,16.12,600300,5.16014036969961,5.28178139578434,5.04170042324869,5.16014036969961,1875304.79923036,0.0,1.0
1990-10-19,16.12,16.62,16.0,16.38,556300,5.16014036969961,5.32019435139005,5.12172741409391,5.24336844017864,1737851.17409937,0.0,1.0
1990-10-22,15.75,16.0,15.38,15.88,236100,5.04170042324869,5.12172741409391,4.92326047679777,5.0833144584882,737563.656668812,0.0,1.0
1990-10-23,16.0,16.12,15.75,15.75,285200,5.12172741409391,5.16014036969961,5.04170042324869,5.04170042324869,890949.406530898,0.0,1.0
1990-10-24,16.5,16.5,16.0,16.25,303700,5.28178139578434,5.28178139578434,5.12172741409391,5.20175440493913,948742.40800643,0.0,1.0
1990-10-25,16.0,16.62,15.88,16.5,360000,5.12172741409391,5.32019435139005,5.0833144584882,5.28178139578434,1124620.56925359,0.0,1.0
1990-10-26,15.62,15.88,15.5,15.75,298800,5.00008638800918,5.0833144584882,4.96167343240347,5.04170042324869,933435.072480478,0.0,1.0
1990-10-29,15.5,15.62,15.38,15.38,148700,4.96167343240347,5.00008638800918,4.92326047679777,4.92326047679777,464530.774022246,0.0,1.0
1990-10-30,15.62,15.62,15.38,15.38,161200,5.00008638800918,5.00008638800918,4.92326047679777,4.92326047679777,503580.099343551,0.0,1.0
1990-10-31,15.25,15.62,15.25,15.5,129600,4.88164644155826,5.00008638800918,4.88164644155826,4.96167343240347,404863.404931291,0.0,1.0
1990-11-01,15.12,15.5,15.0,15.5,136000,4.84003240631874,4.96167343240347,4.80161945071304,4.96167343240347,424856.6594958,0.0,1.0
1990-11-02,14.75,15.12,14.62,15.12,372500,4.72159245986782,4.84003240631874,4.67997842462831,4.84003240631874,1163669.89457489,0.0,1.0
1990-11-05,14.5,14.88,14.5,14.75,216800,4.6415654690226,4.76320649510733,4.6415654690226,4.72159245986782,677271.498372717,0.0,1.0
1990-11-06,15.25,15.25,14.12,14.62,482800,4.88164644155826,4.88164644155826,4.51992444293787,4.67997842462831,1508241.14121009,0.0,1.0
1990-11-07,14.88,15.62,14.75,15.12,208100,4.76320649510733,5.00008638800918,4.72159245986782,4.84003240631874,650093.167949089,0.0,1.0
1990-11-08,14.75,15.0,14.62,14.88,316200,4.72159245986782,4.80161945071304,4.67997842462831,4.76320649510733,987791.733327736,0.0,1.0
1990-11-09,13.5,14.25,13.38,14.25,613800,4.46550608916313,4.7135897607833,4.4258127017039,4.7135897607833,1855623.93926842,0.45,1.0
1990-11-12,14.0,14.12,12.88,13.5,638200,4.63089520357657,4.6705885910358,4.26042358729045,4.46550608916313,1929389.37445602,0.0,1.0
1990-11-13,14.38,14.88,14.0,14.0,370400,4.7565909305308,4.92198004494425,4.63089520357657,4.63089520357657,1119783.49153637,0.0,1.0
1990-11-14,15.25,15.5,14.5,14.62,273400,5.0443679896102,5.12706254681692,4.79628431799002,4.83597770544925,826535.654929922,0.0,1.0
1990-11-15,15.5,15.5,15.25,15.38,352400,5.12706254681692,5.12706254681692,5.0443679896102,5.08736915935769,1065366.36721765,0.0,1.0
1990-11-16,15.75,16.12,15.62,16.0,498000,5.20975710402365,5.3321450486896,5.16675593427615,5.29245166123037,1505540.43948464,0.0,1.0
1990-11-19,15.75,16.0,15.62,15.88,209700,5.20975710402365,5.29245166123037,5.16675593427615,5.25275827377114,633959.498313111,0.0,1.0
1990-11-20,15.5,15.88,15.38,15.88,227100,5.12706254681692,5.25275827377114,5.08736915935769,5.25275827377114,686562.718487876,0.0,1.0
1990-11-21,15.62,15.62,15.25,15.38,221900,5.16675593427615,5.16675593427615,5.0443679896102,5.08736915935769,670842.215906912,0.0,1.0
1990-11-23,15.62,15.75,15.5,15.62,150200,5.16675593427615,5.20975710402365,5.12706254681692,5.16675593427615,454080.670704003,0.0,1.0
1990-11-26,15.25,15.62,15.25,15.5,117600,5.0443679896102,5.16675593427615,5.0443679896102,5.12706254681692,355525.21221565,0.0,1.0
1990-11-27,15.5,15.75,15.25,15.38,173300,5.12706254681692,5.20975710402365,5.0443679896102,5.08736915935769,523915.980246363,0.0,1.0
1990-11-28,16.38,17.0,15.75,15.75,878600,5.41814738818459,5.62322989005727,5.20975710402365,5.20975710402365,2656160.30146829,0.0,1.0
1990-11-29,16.12,16.38,16.0,16.25,373600,5.3321450486896,5.41814738818459,5.29245166123037,5.3751462184371,1129457.64697081,0.0,1.0
1990-11-30,16.0,16.25,15.88,16.12,319400,5.29245166123037,5.3751462184371,5.25275827377114,5.3321450486896,965601.63929999,0.0,1.0
1990-12-03,15.88,16.12,15.62,16.0,361600,5.25275827377114,5.3321450486896,5.16675593427615,5.29245166123037,1093179.56409166,0.0,1.0
1990-12-04,15.88,15.88,15.38,15.88,203400,5.25275827377114,5.25275827377114,5.08736915935769,5.25275827377114,614913.504801559,0.0,1.0
1990-12-05,16.0,16.12,15.75,16.12,408700,5.29245166123037,5.3321450486896,5.20975710402365,5.3321450486896,1235571.03939232,0.0,1.0
1990-12-06,15.88,17.0,15.88,17.0,822000,5.25275827377114,5.62322989005727,5.25275827377114,5.62322989005727,2485048.67722164,0.0,1.0
1990-12-07,16.25,16.38,15.88,16.0,210800,5.3751462184371,5.41814738818459,5.25275827377114,5.29245166123037,637284.9892437,0.0,1.0
1990-12-10,16.25,16.62,16.12,16.5,462100,5.3751462184371,5.49753416310305,5.3321450486896,5.45784077564382,1397008.50820452,0.0,1.0
1990-12-11,17.25,17.25,16.0,16.12,931500,5.70592444726399,5.70592444726399,5.29245166123037,5.3321450486896,2816086.18349387,0.0,1.0
1990-12-12,17.5,17.88,17.25,17.25,838200,5.78861900447072,5.91431473142494,5.70592444726399,5.70592444726399,2534024.08910849,0.0,1.0
1990-12-13,17.25,17.88,17.12,17.5,517400,5.70592444726399,5.91431473142494,5.6629232775165,5.78861900447072,1564190.00680593,0.0,1.0
1990-12-14,17.0,17.25,16.5,17.25,301400,5.62322989005727,5.70592444726399,5.45784077564382,5.70592444726399,911184.514981268,0.0,1.0
1990-12-17,16.75,17.0,16.5,16.75,191700,5.54053533285054,5.62322989005727,5.45784077564382,5.54053533285054,579542.37399439,0.0,1.0
1990-12-18,16.75,17.0,16.62,16.75,209000,5.54053533285054,5.62322989005727,5.49753416310305,5.54053533285054,631843.276811828,0.0,1.0
1990-12-19,17.5,17.75,16.62,16.75,683000,5.78861900447072,5.87131356167744,5.49753416310305,5.54053533285054,2064827.55053817,0.0,1.0
1990-12-20,17.5,17.62,17.0,17.0,302100,5.78861900447072,5.82831239192995,5.62322989005727,5.62322989005727,913300.736482551,0.0,1.0
1990-12-21,17.12,17.25,17.0,17.12,349800,5.6629232775165,5.70592444726399,5.62322989005727,5.6629232775165,1057506.11592716,0.0,1.0
1990-12-24,17.38,17.38,16.75,17.0,129100,5.74892561701149,5.74892561701149,5.54053533285054,5.62322989005727,390291.708308167,0.0,1.0
1990-12-26,18.12,18.25,17.25,17.25,310500,5.9937015063434,6.03670267609089,5.70592444726399,5.70592444726399,938695.394497954,0.0,1.0
1990-12-27,18.75,19.25,18.0,18.12,653300,6.20209179050434,6.36748090491779,5.95400811888417,5.9937015063434,1975039.29541228,0.0,1.0
1990-12-28,19.12,19.12,18.25,18.38,444700,6.32447973517029,6.32447973517029,6.03670267609089,6.07970384583839,1344405.28802976,0.0,1.0
1990-12-31,18.88,19.12,18.62,19.0,308800,6.24509296025184,6.32447973517029,6.15909062075684,6.28478634771107,933555.999423409,0.0,1.0
1991-01-02,19.0,19.75,18.88,19.0,381500,6.28478634771107,6.53287001933124,6.24509296025184,6.28478634771107,1153340.71819958,0.0,1.0
1991-01-03,18.12,19.0,18.0,18.88,271100,5.9937015063434,6.28478634771107,5.95400811888417,6.24509296025184,819582.355711418,0.0,1.0
1991-01-04,17.62,18.25,17.38,18.0,574700,5.82831239192995,6.03670267609089,5.74892561701149,5.95400811888417,1737417.85255386,0.0,1.0
1991-01-07,17.38,17.75,17.12,17.5,306800,5.74892561701149,5.87131356167744,5.6629232775165,5.78861900447072,927509.652276884,0.0,1.0
1991-01-08,17.62,17.75,16.88,17.25,310800,5.82831239192995,5.87131356167744,5.58353650259804,5.70592444726399,939602.346569933,0.0,1.0
1991-01-09,17.25,17.88,16.75,17.88,294300,5.70592444726399,5.91431473142494,5.54053533285054,5.91431473142494,889719.982611106,0.0,1.0
1991-01-10,17.38,17.5,16.88,17.5,219100,5.74892561701149,5.78861900447072,5.58353650259804,5.78861900447072,662377.329901778,0.0,1.0
1991-01-11,18.12,18.12,17.25,17.38,185700,5.9937015063434,5.9937015063434,5.70592444726399,5.74892561701149,561403.332554815,0.0,1.0
1991-01-14,17.5,17.75,17.5,17.62,257000,5.78861900447072,5.87131356167744,5.78861900447072,5.82831239192995,776955.60832842,0.0,1.0
1991-01-15,17.5,17.62,17.25,17.62,223600,5.78861900447072,5.82831239192995,5.70592444726399,5.82831239192995,675981.610981458,0.0,1.0
1991-01-16,17.5,17.75,17.38,17.38,230300,5.78861900447072,5.87131356167744,5.74892561701149,5.74892561701149,696236.873922315,0.0,1.0
1991-01-17,18.5,18.75,18.12,18.38,512900,6.11939723329762,6.20209179050434,5.9937015063434,6.07970384583839,1550585.72572625,0.0,1.0
1991-01-18,18.75,18.88,18.38,18.5,424500,6.20209179050434,6.24509296025184,6.07970384583839,6.11939723329762,1283337.18184986,0.0,1.0
1991-01-21,18.5,18.62,18.12,18.38,156900,6.11939723329762,6.15909062075684,5.9937015063434,6.07970384583839,474335.93364486,0.0,1.0
1991-01-22,18.5,18.62,18.12,18.12,211800,6.11939723329762,6.15909062075684,5.9937015063434,5.9937015063434,640308.162816962,0.0,1.0
1991-01-23,19.0,19.25,18.38,18.38,305700,6.28478634771107,6.36748090491779,6.07970384583839,6.07970384583839,924184.161346295,0.0,1.0
1991-01-24,19.62,19.88,19.0,19.0,293200,6.48986884958374,6.57587118907874,6.28478634771107,6.28478634771107,886394.491680517,0.0,1.0
1991-01-25,19.12,19.62,18.75,19.5,262800,6.32447973517029,6.48986884958374,6.20209179050434,6.45017546212451,794490.015053342,0.0,1.0
1991-01-28,19.25,19.5,19.12,19.38,195200,6.36748090491779,6.45017546212451,6.32447973517029,6.41048207466529,590123.481500808,0.0,1.0
1991-01-29,19.62,19.88,19.12,19.12,248100,6.48986884958374,6.57587118907874,6.32447973517029,6.32447973517029,750049.363526386,0.0,1.0
1991-01-30,20.62,21.38,19.62,19.75,599600,6.82064707841064,7.07203853231908,6.48986884958374,6.53287001933124,1812694.8745281,0.0,1.0
1991-01-31,20.25,20.5,19.88,20.12,424000,6.69825913374469,6.78095369095141,6.57587118907874,6.65525796399719,1281825.59506323,0.0,1.0
1991-02-01,20.38,21.0,19.88,20.38,255600,6.74126030349218,6.94634280536486,6.57587118907874,6.74126030349218,772723.165325853,0.0,1.0
1991-02-04,21.0,21.5,20.25,20.5,432400,6.94634280536486,7.11173191977831,6.69825913374469,6.78095369095141,1307220.25307863,0.0,1.0
1991-02-05,20.62,21.12,20.38,21.0,538500,6.82064707841064,6.98603619282409,6.74126030349218,6.94634280536486,1627978.96920177,0.0,1.0
1991-02-06,19.88,20.5,19.88,20.12,341800,6.57587118907874,6.78095369095141,6.57587118907874,6.65525796399719,1033320.72734107,0.0,1.0
1991-02-07,18.75,20.38,18.75,20.0,467700,6.20209179050434,6.74126030349218,6.20209179050434,6.61556457653796,1413938.28021479,0.0,1.0
1991-02-08,18.75,19.0,17.75,18.5,1487100,6.20209179050434,6.28478634771107,5.87131356167744,6.11939723329762,4495761.42079842,0.0,1.0
1991-02-11,19.38,19.5,18.5,18.88,587800,6.41048207466529,6.45017546212451,6.11939723329762,6.24509296025184,1777021.4263636,0.0,1.0
1991-02-12,19.12,19.38,18.75,19.12,581500,6.35755755805298,6.44400970057881,6.23452950907393,6.35755755805298,1748828.83850839,0.1,1.0
1991-02-13,19.62,19.75,19.0,19.25,398800,6.52381167829496,6.56703774955787,6.31765656919491,6.4007836293159,1199368.77179216,0.0,1.0
1991-02-14,19.62,20.0,19.12,19.75,346100,6.52381167829496,6.65016480967885,6.35755755805298,6.56703774955787,1040876.45917068,0.0,1.0
1991-02-15,19.88,20.25,19.62,19.75,309700,6.61026382082078,6.73329186979984,6.52381167829496,6.56703774955787,931405.488024156,0.0,1.0
1991-02-19,20.0,20.12,19.62,19.88,298400,6.65016480967885,6.69006579853693,6.52381167829496,6.61026382082078,897421.367860537,0.0,1.0
1991-02-20,20.0,20.25,19.62,20.0,371100,6.65016480967885,6.73329186979984,6.52381167829496,6.65016480967885,1116062.56572736,0.0,1.0
1991-02-21,20.12,20.25,19.88,20.0,195900,6.69006579853693,6.73329186979984,6.61026382082078,6.65016480967885,589158.330978147,0.0,1.0
1991-02-22,20.5,20.88,20.12,20.38,301800,6.81641892992083,6.94277206130472,6.69006579853693,6.77651794106275,907646.678352244,0.0,1.0
1991-02-25,20.5,20.88,20.38,20.62,339000,6.81641892992083,6.94277206130472,6.77651794106275,6.8563199187789,1019523.60490858,0.0,1.0
1991-02-26,20.38,20.38,20.12,20.25,216100,6.77651794106275,6.77651794106275,6.69006579853693,6.73329186979984,649908.705075945,0.0,1.0
1991-02-27,20.75,20.75,20.12,20.25,208300,6.89954599004181,6.89954599004181,6.69006579853693,6.73329186979984,626450.639830261,0.0,1.0
1991-02-28,20.62,21.12,20.0,21.0,439700,6.8563199187789,7.02257403902087,6.65016480967885,6.9826730501628,1322373.24211889,0.0,1.0
1991-03-01,21.12,21.25,20.25,20.62,578800,7.02257403902087,7.06580011028378,6.73329186979984,6.8563199187789,1740708.73900026,0.0,1.0
1991-03-04,22.62,23.0,21.5,22.12,947100,7.52133639974678,7.64768953113068,7.14892717040477,7.35508227950481,2848350.46079328,0.0,1.0
1991-03-05,23.62,23.88,22.75,22.88,515100,7.85384464023073,7.94029678275655,7.5645624710097,7.60778854227261,1549134.53949384,0.0,1.0
1991-03-06,23.62,24.75,23.25,24.75,890000,7.85384464023073,8.22957895197758,7.73081659125167,8.22957895197758,2676625.39341782,0.0,1.0
1991-03-07,23.88,24.25,23.5,23.62,539200,7.94029678275655,8.06332483173561,7.81394365137265,7.85384464023073,1621613.94621448,0.0,1.0
1991-03-08,24.12,24.38,23.5,24.38,375000,8.0200987604727,8.10655090299852,7.81394365137265,8.10655090299852,1127791.5983502,0.0,1.0
1991-03-11,23.75,24.12,23.75,24.12,201800,7.89707071149364,8.0200987604727,7.89707071149364,8.0200987604727,606902.252125524,0.0,1.0
1991-03-12,22.88,23.88,22.75,23.62,251100,7.60778854227261,7.94029678275655,7.5645624710097,7.85384464023073,755169.254255297,0.0,1.0
1991-03-13,22.88,22.88,22.5,22.62,298700,7.60778854227261,7.60778854227261,7.48143541088871,7.52133639974678,898323.601139216,0.0,1.0
1991-03-14,22.5,23.0,22.0,23.0,314000,7.48143541088871,7.64768953113068,7.31518129064674,7.64768953113068,944337.498351905,0.0,1.0
1991-03-15,22.5,22.5,22.38,22.5,205200,7.48143541088871,7.48143541088871,7.44153442203064,7.48143541088871,617127.562617232,0.0,1.0
1991-03-18,22.25,22.5,21.88,22.38,186300,7.39830835076772,7.48143541088871,7.27528030178867,7.44153442203064,560286.866060382,0.0,1.0
1991-03-19,21.88,22.0,21.62,22.0,147000,7.27528030178867,7.31518129064674,7.18882815926284,7.31518129064674,442094.30655328,0.0,1.0
1991-03-20,21.88,21.88,21.5,21.88,210600,7.27528030178867,7.27528030178867,7.14892717040477,7.27528030178867,633367.761633475,0.0,1.0
1991-03-21,21.88,22.25,21.75,22.0,226200,7.27528030178867,7.39830835076772,7.23205423052575,7.31518129064674,680283.892124843,0.0,1.0
1991-03-22,22.12,22.38,21.75,21.88,207300,7.35508227950481,7.44153442203064,7.23205423052575,7.27528030178867,623443.195567993,0.0,1.0
1991-03-25,20.5,22.12,20.5,22.0,353300,6.81641892992083,7.35508227950481,6.81641892992083,7.31518129064674,1062530.05785901,0.0,1.0
1991-03-26,20.75,20.75,20.12,20.5,315100,6.89954599004181,6.89954599004181,6.69006579853693,6.81641892992083,947645.687040399,0.0,1.0
1991-03-27,22.88,23.12,20.88,20.88,842500,7.60778854227261,7.68759051998876,6.94277206130472,6.94277206130472,2533771.79096013,0.0,1.0
1991-03-28,23.62,24.5,22.75,22.75,785800,7.85384464023073,8.1464518918566,7.5645624710097,7.5645624710097,2363249.70128957,0.0,1.0
1991-04-01,23.38,23.88,23.12,23.38,337700,7.77404266251458,7.94029678275655,7.68759051998876,7.77404266251458,1015613.92736764,0.0,1.0
1991-04-02,24.12,24.38,22.75,23.88,645400,8.0200987604727,8.10655090299852,7.5645624710097,7.94029678275655,1941004.52686726,0.0,1.0
1991-04-03,23.75,24.75,23.0,23.88,583200,7.89707071149364,8.22957895197758,7.64768953113068,7.94029678275655,1753941.49375424,0.0,1.0
1991-04-04,23.38,23.88,23.25,23.5,478600,7.77404266251458,7.94029678275655,7.73081659125167,7.81394365137265,1439362.82392109,0.0,1.0
1991-04-05,23.12,23.5,22.75,23.38,386400,7.68759051998876,7.81394365137265,7.5645624710097,7.77404266251458,1162076.46294005,0.0,1.0
1991-04-08,23.25,23.25,22.0,23.0,247300,7.73081659125167,7.73081659125167,7.31518129064674,7.64768953113068,743740.966058681,0.0,1.0
1991-04-09,22.38,23.38,22.12,23.25,265500,7.44153442203064,7.77404266251458,7.35508227950481,7.73081659125167,798476.451631945,0.0,1.0
1991-04-10,22.38,22.88,21.75,22.5,200700,7.44153442203064,7.60778854227261,7.23205423052575,7.48143541088871,603594.063437029,0.0,1.0
1991-04-11,22.5,22.75,22.38,22.62,174800,7.48143541088871,7.5645624710097,7.44153442203064,7.52133639974678,525701.257044309,0.0,1.0
1991-04-12,22.88,23.0,22.38,22.5,209400,7.60778854227261,7.64768953113068,7.44153442203064,7.48143541088871,629758.828518754,0.0,1.0
1991-04-15,23.12,23.25,22.62,23.12,237600,7.68759051998876,7.73081659125167,7.52133639974678,7.68759051998876,714568.756714689,0.0,1.0
1991-04-16,22.75,22.88,22.25,22.62,176800,7.5645624710097,7.60778854227261,7.39830835076772,7.52133639974678,531716.145568843,0.0,1.0
1991-04-17,22.62,22.75,22.25,22.75,224600,7.52133639974678,7.5645624710097,7.39830835076772,7.5645624710097,675471.981305216,0.0,1.0
1991-04-18,22.5,22.62,22.25,22.38,192700,7.48143541088871,7.52133639974678,7.39830835076772,7.44153442203064,579534.509338892,0.0,1.0
1991-04-19,22.62,22.62,22.25,22.5,138000,7.52133639974678,7.52133639974678,7.39830835076772,7.48143541088871,415027.308192876,0.0,1.0
1991-04-22,21.75,22.25,21.5,22.0,206900,7.23205423052575,7.39830835076772,7.14892717040477,7.31518129064674,622240.217863087,0.0,1.0
1991-04-23,21.0,21.75,21.0,21.75,256300,6.9826730501628,7.23205423052575,6.9826730501628,7.23205423052575,770807.964419086,0.0,1.0
1991-04-24,21.5,21.62,21.0,21.12,316300,7.14892717040477,7.18882815926284,6.9826730501628,7.02257403902087,951254.620155119,0.0,1.0
1991-04-25,21.12,21.38,21.12,21.38,134500,7.02257403902087,7.10902618154669,7.02257403902087,7.10902618154669,404501.25327494,0.0,1.0
1991-04-26,22.0,22.0,21.0,21.12,306500,7.31518129064674,7.31518129064674,6.9826730501628,7.02257403902087,921781.666384901,0.0,1.0
1991-04-29,21.62,22.0,21.62,21.88,116300,7.18882815926284,7.31518129064674,7.18882815926284,7.27528030178867,349765.767701677,0.0,1.0
1991-04-30,21.25,21.88,21.12,21.5,167700,7.06580011028378,7.27528030178867,7.02257403902087,7.14892717040477,504348.402782212,0.0,1.0
1991-05-01,21.88,22.12,21.25,21.25,247300,7.27528030178867,7.35508227950481,7.06580011028378,7.06580011028378,743740.966058681,0.0,1.0
1991-05-02,21.5,22.12,21.5,22.12,134700,7.14892717040477,7.35508227950481,7.14892717040477,7.35508227950481,405102.742127393,0.0,1.0
1991-05-03,21.88,22.0,21.5,21.5,161900,7.27528030178867,7.31518129064674,7.14892717040477,7.14892717040477,486905.226061061,0.0,1.0
1991-05-06,22.62,22.75,21.75,21.88,208700,7.52133639974678,7.5645624710097,7.23205423052575,7.27528030178867,627653.617535168,0.0,1.0
1991-05-07,22.0,22.75,22.0,22.75,139600,7.31518129064674,7.5645624710097,7.31518129064674,7.5645624710097,419839.219012503,0.0,1.0
1991-05-08,22.62,22.75,21.75,21.88,412000,7.52133639974678,7.5645624710097,7.23205423052575,7.27528030178867,1239067.03605409,0.0,1.0
1991-05-09,22.88,23.12,22.5,22.62,292300,7.60778854227261,7.68759051998876,7.48143541088871,7.52133639974678,879075.957860706,0.0,1.0
1991-05-10,22.88,23.38,22.62,23.25,280200,7.60778854227261,7.77404266251458,7.52133639974678,7.73081659125167,842685.882287273,0.0,1.0
1991-05-13,23.12,23.12,22.62,22.88,101300,7.72084134403715,7.72084134403715,7.5538681315796,7.64069420205753,303342.070590375,0.1,1.0
1991-05-14,22.62,23.12,22.5,22.88,147900,7.5538681315796,7.72084134403715,7.51379456058979,7.64069420205753,442885.412046559,0.0,1.0
1991-05-15,22.5,22.88,22.25,22.62,152500,7.51379456058979,7.64069420205753,7.43030795436101,7.5538681315796,456660.076653821,0.0,1.0
1991-05-16,22.88,22.88,22.62,22.75,142500,7.64069420205753,7.64069420205753,7.5538681315796,7.59728116681856,426715.153594554,0.0,1.0
1991-05-17,22.88,23.0,22.62,22.62,306600,7.64069420205753,7.68076777304734,7.5538681315796,7.5538681315796,918111.340997125,0.0,1.0
1991-05-20,23.75,23.75,22.88,23.12,317700,7.93122759173366,7.93122759173366,7.64069420205753,7.72084134403715,951350.205592913,0.0,1.0
1991-05-21,24.5,24.5,23.88,23.88,484100,8.18168741041999,8.18168741041999,7.97464062697263,7.97464062697263,1449633.72529912,0.0,1.0
1991-05-22,24.62,24.75,24.25,24.5,293000,8.2217609814098,8.26517401664877,8.09820080419122,8.18168741041999,877386.245636523,0.0,1.0
1991-05-23,24.38,24.75,24.25,24.62,232000,8.14161383943018,8.26517401664877,8.09820080419122,8.2217609814098,694722.214974994,0.0,1.0
1991-05-24,24.75,24.88,24.25,24.25,287200,8.26517401664877,8.30858705188773,8.09820080419122,8.09820080419122,860018.190262148,0.0,1.0
1991-05-28,25.62,25.75,24.75,24.75,468000,8.5557074063249,8.59912044156387,8.26517401664877,8.26517401664877,1401422.3991737,0.0,1.0
1991-05-29,26.0,26.12,25.5,25.75,491900,8.68260704779264,8.72268061878246,8.51563383533509,8.59912044156387,1472990.76528534,0.0,1.0
1991-05-30,26.0,26.25,25.88,26.0,376500,8.68260704779264,8.76609365402142,8.64253347680283,8.68260704779264,1127426.3531814,0.0,1.0
1991-05-31,26.25,26.38,25.62,26.25,262700,8.76609365402142,8.80950668926038,8.5557074063249,8.76609365402142,786653.128766944,0.0,1.0
1991-06-03,27.0,27.12,26.38,26.38,397200,9.01655347270774,9.05662704369756,8.80950668926038,8.80950668926038,1189412.34391409,0.0,1.0
1991-06-04,30.12,30.25,27.12,27.12,1231500,10.0584663184429,10.1018793536818,9.05662704369756,9.05662704369756,3687717.27474872,0.0,1.0
1991-06-05,31.38,32.25,29.12,30.0,2206700,10.4792388138359,10.769772203512,9.72451989352776,10.018392747453,6607946.17148844,0.0,1.0
1991-06-06,32.12,32.62,31.12,31.25,1029900,10.7263591682731,10.8933323807306,10.392412743358,10.4358257785969,3084027.6258739,0.0,1.0
1991-06-07,33.25,33.88,31.12,31.75,807500,11.1037186284271,11.3141048761236,10.392412743358,10.6027989910545,2418052.53703582,0.0,1.0
1991-06-10,33.25,33.5,32.12,32.75,582000,11.1037186284271,11.1872052346559,10.7263591682731,10.9367454159696,1742794.52204934,0.0,1.0
1991-06-11,32.12,33.62,32.12,33.62,614300,10.7263591682731,11.2272788056457,10.7263591682731,11.2272788056457,1839516.62353077,0.0,1.0
1991-06-12,33.25,33.25,31.88,32.0,687600,11.1037186284271,11.1037186284271,10.6462120262934,10.6862855972833,2059012.9095552,0.0,1.0
1991-06-13,33.12,33.38,32.75,33.12,441800,11.0603055931882,11.1471316636661,10.9367454159696,11.0603055931882,1322966.70075841,0.0,1.0
1991-06-14,33.5,33.75,33.0,33.12,509600,11.1872052346559,11.2706918408847,11.0202320221984,11.0603055931882,1525993.27910025,0.0,1.0
1991-06-17,34.88,35.12,33.38,33.5,828800,11.6480513010387,11.7281984430184,11.1471316636661,11.1872052346559,2481835.22315206,0.0,1.0
1991-06-18,34.0,34.75,33.75,34.5,495000,11.3541784471135,11.6046382657998,11.2706918408847,11.521151659571,1482273.69143371,0.0,1.0
1991-06-19,34.12,34.12,33.25,33.75,516700,11.3942520181033,11.3942520181033,11.1037186284271,11.2706918408847,1547254.17447232,0.0,1.0
1991-06-20,34.25,34.5,34.0,34.12,576100,11.4376650533422,11.521151659571,11.3541784471135,11.3942520181033,1725127.01744438,0.0,1.0
1991-06-21,34.25,34.62,34.12,34.38,370600,11.4376650533422,11.5612252305608,11.3942520181033,11.4810780885812,1109758.84857644,0.0,1.0
1991-06-24,33.88,34.0,33.25,33.75,253800,11.3141048761236,11.3541784471135,11.1037186284271,11.2706918408847,760002.147244199,0.0,1.0
1991-06-25,33.5,33.75,33.25,33.75,249700,11.1872052346559,11.2706918408847,11.1037186284271,11.2706918408847,747724.728789897,0.0,1.0
1991-06-26,33.12,33.62,32.88,33.62,543900,11.0603055931882,11.2272788056457,10.9801584512085,11.2272788056457,1628704.36519353,0.0,1.0
1991-06-27,33.38,33.62,33.25,33.38,196300,11.1471316636661,11.2272788056457,11.1037186284271,11.1471316636661,587818.839653411,0.0,1.0
1991-06-28,33.25,33.38,32.88,33.0,314800,11.1037186284271,11.1471316636661,10.9801584512085,11.0202320221984,942666.177905727,0.0,1.0
1991-07-01,33.75,34.0,33.5,33.5,265000,11.2706918408847,11.3541784471135,11.1872052346559,11.1872052346559,793540.461070574,0.0,1.0
1991-07-02,33.25,33.75,33.25,33.62,210700,11.1037186284271,11.2706918408847,11.1037186284271,11.2272788056457,630939.528858757,0.0,1.0
1991-07-03,33.5,33.5,32.75,32.88,349800,11.1872052346559,11.1872052346559,10.9367454159696,10.9801584512085,1047473.40861316,0.0,1.0
1991-07-05,33.62,33.62,33.25,33.25,66000,11.2272788056457,11.2272788056457,11.1037186284271,11.1037186284271,197636.492191162,0.0,1.0
1991-07-08,34.38,34.5,33.38,33.5,276600,11.4810780885812,11.521151659571,11.1471316636661,11.1872052346559,828276.571819325,0.0,1.0
1991-07-09,34.38,34.5,34.12,34.25,180200,11.4810780885812,11.521151659571,11.3942520181033,11.4376650533422,539607.513527991,0.0,1.0
1991-07-10,35.62,35.75,34.5,34.62,910600,11.8951716554759,11.9385846907149,11.521151659571,11.5612252305608,2726784.69377686,0.0,1.0
1991-07-11,35.25,35.62,35.12,35.25,182500,11.7716114782573,11.8951716554759,11.7281984430184,11.7716114782573,546494.845831624,0.0,1.0
1991-07-12,36.0,36.25,35.38,35.5,195600,12.0220712969437,12.1055579031724,11.8150245134963,11.8550980844861,585722.69503926,0.0,1.0
1991-07-15,35.62,36.0,35.5,35.88,73300,11.8951716554759,12.0220712969437,11.8550980844861,11.9819977259538,219496.286024427,0.0,1.0
1991-07-16,36.62,37.25,35.62,35.75,738100,12.229118080391,12.4395043280875,11.8951716554759,11.9385846907149,2210234.7710045,0.0,1.0
1991-07-17,36.88,37.25,36.5,36.75,565200,12.3159441508689,12.4395043280875,12.1890445094012,12.27253111563,1692487.05130978,0.0,1.0
1991-07-18,38.25,38.5,36.88,37.0,603500,12.7734507530026,12.8569373592314,12.3159441508689,12.3560177218588,1807176.10662677,0.0,1.0
1991-07-19,38.88,38.88,37.38,37.75,584200,12.9838370006992,12.9838370006992,12.4829173633265,12.6064775405451,1749382.40512237,0.0,1.0
1991-07-22,38.25,38.62,38.0,38.25,358400,12.7734507530026,12.8970109302212,12.6899641467739,12.7734507530026,1073226.04244413,0.0,1.0
1991-07-23,37.0,38.38,37.0,38.25,420400,12.3560177218588,12.8168637882416,12.3560177218588,12.7734507530026,1258884.56541158,0.0,1.0
1991-07-24,36.38,37.0,36.25,37.0,372300,12.1489709384114,12.3560177218588,12.1055579031724,12.3560177218588,1114849.48549651,0.0,1.0
1991-07-25,38.0,38.0,36.25,36.5,437800,12.6899641467739,12.6899641467739,12.1055579031724,12.1890445094012,1310988.73153471,0.0,1.0
1991-07-26,38.12,38.25,37.38,37.75,280000,12.7300377177637,12.7734507530026,12.4829173633265,12.6064775405451,838457.845659474,0.0,1.0
1991-07-29,37.62,38.0,37.62,38.0,305900,12.5630645053061,12.6899641467739,12.5630645053061,12.6899641467739,916015.196382979,0.0,1.0
1991-07-30,37.5,37.88,37.5,37.88,269400,12.5229909343163,12.6498905757841,12.5229909343163,12.6498905757841,806716.227216653,0.0,1.0
1991-07-31,38.12,38.12,37.5,37.62,333700,12.7300377177637,12.7300377177637,12.5229909343163,12.5630645053061,999262.082487737,0.0,1.0
1991-08-01,37.75,38.12,37.75,37.88,166700,12.6064775405451,12.7300377177637,12.6064775405451,12.6498905757841,499181.86739798,0.0,1.0
1991-08-02,37.75,38.12,37.62,38.0,206700,12.6064775405451,12.7300377177637,12.5630645053061,12.6899641467739,618961.559635048,0.0,1.0
1991-08-05,37.25,37.5,37.0,37.5,95000,12.4395043280875,12.5229909343163,12.3560177218588,12.5229909343163,284476.769063037,0.0,1.0
1991-08-06,38.0,38.12,36.62,37.0,283700,12.6899641467739,12.7300377177637,12.229118080391,12.3560177218588,849537.467191402,0.0,1.0
1991-08-07,38.25,38.25,37.88,38.0,214200,12.7734507530026,12.7734507530026,12.6498905757841,12.6899641467739,641420.251929501,0.0,1.0
1991-08-08,38.75,39.38,38.25,38.5,281500,12.9404239654602,13.1508102131567,12.7734507530026,12.8569373592314,842949.584118365,0.0,1.0
1991-08-09,38.75,39.0,38.5,38.62,355600,12.9404239654602,13.023910571689,12.8569373592314,12.8970109302212,1064841.46398753,0.0,1.0
1991-08-12,38.0,38.62,37.88,38.5,133800,12.7233587892654,12.9309504326692,12.6831797615098,12.8907714049136,399611.461423981,0.1,1.0
1991-08-13,36.62,38.0,36.62,38.0,185500,12.2612999700763,12.7233587892654,12.2612999700763,12.7233587892654,554020.374395728,0.0,1.0
1991-08-14,37.12,37.5,36.88,37.25,278600,12.4287125857245,12.5559461736171,12.3483545302133,12.472239865793,832075.883054718,0.0,1.0
1991-08-15,36.62,37.0,36.62,36.88,51400,12.2612999700763,12.3885335579689,12.2612999700763,12.3483545302133,153512.923147927,0.0,1.0
1991-08-16,35.75,36.5,34.75,36.5,256600,11.9700020188483,12.2211209423207,11.6351767875519,12.2211209423207,766369.962641212,0.0,1.0
1991-08-19,34.12,34.5,31.88,32.0,490300,11.4242368918351,11.5514704797278,10.6742283737311,10.7144074014866,1464346.03539745,0.0,1.0
1991-08-20,34.62,34.62,34.25,34.38,221100,11.5916495074833,11.5916495074833,11.4677641719037,11.5112914519722,660344.500155775,0.0,1.0
1991-08-21,36.88,36.88,35.62,35.75,634800,12.3483545302133,12.3483545302133,11.9264747387798,11.9700020188483,1895914.46720437,0.0,1.0
1991-08-22,37.25,37.75,37.12,37.75,400900,12.472239865793,12.6396524814413,12.4287125857245,12.6396524814413,1197341.06789891,0.0,1.0
1991-08-23,37.88,37.88,37.25,37.25,397000,12.6831797615098,12.6831797615098,12.472239865793,12.472239865793,1185693.20018924,0.0,1.0
1991-08-26,38.12,38.25,37.75,37.88,263500,12.7635378170209,12.8070650970895,12.6396524814413,12.6831797615098,786977.728589085,0.0,1.0
1991-08-27,37.88,38.12,37.88,38.0,204900,12.6831797615098,12.7635378170209,12.6831797615098,12.7233587892654,611961.049669461,0.0,1.0
1991-08-28,38.75,38.75,38.0,38.25,809000,12.9744777127377,12.9744777127377,12.7233587892654,12.8070650970895,2416185.89156952,0.0,1.0
1991-08-29,38.38,38.75,38.38,38.75,187700,12.850592377158,12.9744777127377,12.850592377158,12.9744777127377,560590.966437082,0.0,1.0
1991-08-30,38.25,38.5,37.88,38.38,362100,12.8070650970895,12.8907714049136,12.6831797615098,12.850592377158,1081459.71735145,0.0,1.0
1991-09-03,38.5,38.62,38.12,38.12,344400,12.8907714049136,12.9309504326692,12.7635378170209,12.7635378170209,1028596.31774603,0.0,1.0
1991-09-04,40.88,41.38,39.5,40.0,1112500,13.6876554553992,13.8550680710474,13.2255966362101,13.3930092518583,3322628.93000134,0.0,1.0
1991-09-05,41.25,41.38,40.12,40.62,1081400,13.8115407909789,13.8550680710474,13.4331882796139,13.6006008952621,3229744.6515986,0.0,1.0
1991-09-06,42.0,42.0,41.25,41.5,753300,14.0626597144512,14.0626597144512,13.8115407909789,13.895247098803,2249830.44761349,0.0,1.0
1991-09-09,42.12,42.25,41.75,41.75,208400,14.1028387422068,14.1463660222753,13.9789534066271,13.9789534066271,622414.2642807,0.0,1.0
1991-09-10,41.62,42.25,41.12,42.12,298000,13.9354261265585,14.1463660222753,13.7680135109103,14.1028387422068,890016.558328453,0.0,1.0
1991-09-11,42.0,42.38,40.88,41.25,832900,14.0626597144512,14.1898933023439,13.6876554553992,13.8115407909789,2487566.41420056,0.0,1.0
1991-09-12,42.38,42.5,41.88,42.25,313600,14.1898933023439,14.2300723300994,14.0224806866956,14.1463660222753,936608.029167117,0.0,1.0
1991-09-13,41.62,42.5,41.38,42.5,229100,13.9354261265585,14.2300723300994,13.8550680710474,14.2300723300994,684237.562124324,0.0,1.0
1991-09-16,42.12,42.25,41.25,41.62,370900,14.1028387422068,14.1463660222753,13.8115407909789,13.9354261265585,1107742.08551685,0.0,1.0
1991-09-17,42.25,42.25,41.5,41.5,346400,14.1463660222753,14.1463660222753,13.895247098803,13.895247098803,1034569.58323817,0.0,1.0
1991-09-18,42.5,42.5,42.0,42.38,202300,14.2300723300994,14.2300723300994,14.0626597144512,14.1898933023439,604195.804529684,0.0,1.0
1991-09-19,43.0,43.25,42.62,42.75,369000,14.3974849457477,14.4811912535718,14.270251357855,14.3137786379235,1102067.48329932,0.0,1.0
1991-09-20,43.5,43.62,43.0,43.25,295400,14.5648975613959,14.6050765891515,14.3974849457477,14.4811912535718,882251.313188671,0.0,1.0
1991-09-23,42.75,43.5,42.75,43.25,174400,14.3137786379235,14.5648975613959,14.3137786379235,14.4811912535718,520868.75091437,0.0,1.0
1991-09-24,42.62,42.75,42.25,42.75,94900,14.270251357855,14.3137786379235,14.1463660222753,14.3137786379235,283431.447601912,0.0,1.0
1991-09-25,43.38,43.5,42.75,42.88,199900,14.5247185336403,14.5648975613959,14.3137786379235,14.3573059179921,597027.885939118,0.0,1.0
1991-09-26,43.62,43.88,43.38,43.5,368800,14.6050765891515,14.6921311492885,14.5247185336403,14.5648975613959,1101470.15675011,0.0,1.0
1991-09-27,43.38,44.0,43.25,43.88,348500,14.5247185336403,14.7323101770441,14.4811912535718,14.6921311492885,1040841.51200492,0.0,1.0
1991-09-30,43.88,44.12,42.75,43.38,405400,14.6921311492885,14.7724892047997,14.3137786379235,14.5247185336403,1210780.91525622,0.0,1.0
1991-10-01,43.62,44.12,43.62,43.88,496100,14.6050765891515,14.7724892047997,14.6050765891515,14.6921311492885,1481668.50532464,0.0,1.0
1991-10-02,44.25,44.25,43.62,43.62,361400,14.8160164848682,14.8160164848682,14.6050765891515,14.6050765891515,1079369.0744292,0.0,1.0
1991-10-03,43.5,44.62,43.38,44.38,459900,14.5648975613959,14.9399018204479,14.5247185336403,14.8595437649368,1373552.39991696,0.0,1.0
1991-10-04,43.12,43.75,43.0,43.5,205700,14.4376639735032,14.64860386922,14.3974849457477,14.5648975613959,614350.355866317,0.0,1.0
1991-10-07,41.88,43.12,41.75,42.88,268200,14.0224806866956,14.4376639735032,13.9789534066271,14.3573059179921,801014.902495606,0.0,1.0
1991-10-08,43.12,43.12,41.75,41.88,483200,14.4376639735032,14.4376639735032,13.9789534066271,14.0224806866956,1443140.94290036,0.0,1.0
1991-10-09,43.88,43.88,43.0,43.12,479300,14.6921311492885,14.6921311492885,14.3974849457477,14.4376639735032,1431493.0751907,0.0,1.0
1991-10-10,43.88,44.12,43.75,43.75,253200,14.6921311492885,14.7724892047997,14.64860386922,14.64860386922,756215.411304578,0.0,1.0
1991-10-11,43.88,43.88,43.38,43.88,151500,14.6921311492885,14.6921311492885,14.5247185336403,14.6921311492885,452474.861029398,0.0,1.0
1991-10-14,43.88,44.0,43.62,43.75,146400,14.6921311492885,14.7323101770441,14.6050765891515,14.64860386922,437243.034024448,0.0,1.0
1991-10-15,43.62,44.0,43.5,43.88,207500,14.6050765891515,14.7323101770441,14.5648975613959,14.6921311492885,619726.294809238,0.0,1.0
1991-10-16,44.75,44.75,43.5,43.5,612900,14.9834291005165,14.9834291005165,14.5648975613959,14.5648975613959,1830507.21006545,0.0,1.0
1991-10-17,44.62,44.75,44.5,44.75,434800,14.9399018204479,14.9834291005165,14.8997227926923,14.9834291005165,1298587.91799064,0.0,1.0
1991-10-18,44.38,44.62,44.12,44.62,150800,14.8595437649368,14.9399018204479,14.7724892047997,14.9399018204479,450384.218107148,0.0,1.0
1991-10-21,44.88,44.88,44.25,44.5,482800,15.026956380585,15.026956380585,14.8160164848682,14.8997227926923,1441946.28980193,0.0,1.0
1991-10-22,45.75,46.62,44.75,44.88,844900,15.3182543318129,15.6095522830408,14.9834291005165,15.026956380585,2523406.00715338,0.0,1.0
1991-10-23,47.0,47.25,46.0,46.0,487300,15.7367858709335,15.8204921787576,15.401960639637,15.401960639637,1455386.13715924,0.0,1.0
1991-10-24,46.5,47.0,46.38,46.88,224300,15.5693732552853,15.7367858709335,15.5291942275297,15.6966068431779,669901.724943191,0.0,1.0
1991-10-25,46.75,46.75,46.25,46.75,126600,15.6530795631094,15.6530795631094,15.4856669474611,15.6530795631094,378107.705652287,0.0,1.0
1991-10-28,48.88,48.88,47.38,47.5,264200,16.3662573057708,16.3662573057708,15.8640194588261,15.9041984865817,789068.371511332,0.0,1.0
1991-10-29,49.12,49.5,49.0,49.0,188300,16.446615361282,16.5738489491746,16.4064363335264,16.4064363335264,562382.946084721,0.0,1.0
1991-10-30,49.62,49.75,49.12,49.25,215800,16.6140279769302,16.6575552569987,16.446615361282,16.4901426413505,644515.346601609,0.0,1.0
1991-10-31,50.0,50.62,49.62,49.62,341700,16.7412615648229,16.9488532082267,16.6140279769302,16.6140279769302,1020532.40933165,0.0,1.0
1991-11-01,49.62,50.25,49.5,50.0,310600,16.6140279769302,16.824967872647,16.5738489491746,16.7412615648229,927648.130928915,0.0,1.0
1991-11-04,49.75,49.88,49.0,49.12,415500,16.6575552569987,16.7010825370673,16.4064363335264,16.446615361282,1240945.90599152,0.0,1.0
1991-11-05,51.75,51.75,49.62,49.62,501700,17.3272057195917,17.3272057195917,16.6140279769302,16.6140279769302,1498393.64870262,0.0,1.0
1991-11-06,53.62,54.0,51.25,51.75,546700,17.953328902116,18.0805624900087,17.1597931039434,17.3272057195917,1632792.12227572,0.0,1.0
1991-11-07,52.5,53.62,52.0,53.12,503300,17.578324643064,17.953328902116,17.4109120274158,17.7859162864678,1503172.26109634,0.0,1.0
1991-11-08,52.5,53.0,52.5,52.75,196800,17.6118071661936,17.7795386630145,17.6118071661936,17.6956729146041,586651.892250591,0.1,1.0
1991-11-11,51.5,52.12,51.5,51.75,199800,17.2763441725519,17.4843312286098,17.2763441725519,17.3602099209623,595594.756461725,0.0,1.0
1991-11-12,50.5,51.5,50.12,51.5,465000,16.9408811789101,17.2763441725519,16.8134052413262,17.2763441725519,1386143.95272624,0.0,1.0
1991-11-13,49.38,49.75,49.25,49.75,2622700,16.5651626260313,16.6892839336787,16.5215524368578,16.6892839336787,7818149.9888497,0.0,1.0
1991-11-14,49.38,49.75,49.25,49.75,865300,16.5651626260313,16.6892839336787,16.5215524368578,16.6892839336787,2579420.13396562,0.0,1.0
1991-11-15,48.25,49.75,48.0,49.62,964600,16.1860894432161,16.6892839336787,16.1022236948056,16.6456737445053,2875428.93935426,0.0,1.0
1991-11-18,48.38,48.38,47.0,48.12,575100,16.2296996323895,16.2296996323895,15.7667607011638,16.1424792540426,1714347.06927497,0.0,1.0
1991-11-19,47.0,47.75,46.38,47.38,550700,15.7667607011638,16.0183579463952,15.5587736451059,15.8942366387477,1641611.77369106,0.0,1.0
1991-11-20,48.25,48.38,47.12,47.5,599700,16.1860894432161,16.2296996323895,15.8070162604009,15.9344921979847,1787678.55580629,0.0,1.0
1991-11-21,48.88,49.38,47.88,48.12,494000,16.3974311292104,16.5651626260313,16.0619681355686,16.1424792540426,1472591.64010056,0.0,1.0
1991-11-22,49.75,49.75,48.62,49.12,366900,16.6892839336787,16.6892839336787,16.3102107508635,16.4779422476844,1093712.29302206,0.0,1.0
1991-11-25,49.0,49.62,48.88,49.5,402500,16.4376866884474,16.6456737445053,16.3974311292104,16.6054181852683,1199834.28166089,0.0,1.0
1991-11-26,48.75,49.12,48.0,49.0,364800,16.353820940037,16.4779422476844,16.1022236948056,16.4376866884474,1087452.28807426,0.0,1.0
1991-11-27,48.5,48.75,47.88,48.62,272200,16.2699551916265,16.353820940037,16.0619681355686,16.3102107508635,811415.879423835,0.0,1.0
1991-11-29,47.88,48.25,47.75,48.25,246000,16.0619681355686,16.1860894432161,16.0183579463952,16.1860894432161,733314.865313238,0.0,1.0
1991-12-02,48.5,49.38,46.88,47.12,458900,16.2699551916265,16.5651626260313,15.7265051419268,15.8070162604009,1367960.12883026,0.0,1.0
1991-12-03,49.5,49.5,48.12,48.88,538200,16.6054181852683,16.6054181852683,16.1424792540426,16.3974311292104,1604349.83947798,0.0,1.0
1991-12-04,48.88,49.88,48.88,49.75,442100,16.3974311292104,16.7328941228522,16.3974311292104,16.6892839336787,1317880.08924789,0.0,1.0
1991-12-05,48.62,49.0,48.38,48.88,240200,16.3102107508635,16.4376866884474,16.2296996323895,16.3974311292104,716025.327838373,0.0,1.0
1991-12-06,48.25,48.5,48.0,48.38,388200,16.1860894432161,16.2699551916265,16.1022236948056,16.2296996323895,1157206.62892113,0.0,1.0
1991-12-09,48.25,49.12,48.25,48.62,178800,16.1860894432161,16.4779422476844,16.1860894432161,16.3102107508635,532994.706983766,0.0,1.0
1991-12-10,48.0,48.5,47.75,48.12,125200,16.1022236948056,16.2699551916265,16.0183579463952,16.1424792540426,373215.53307812,0.0,1.0
1991-12-11,46.25,48.0,46.0,48.0,534100,15.5151634559325,16.1022236948056,15.4312977075221,16.1022236948056,1592127.9250561,0.0,1.0
1991-12-12,48.12,48.12,46.5,46.75,254000,16.1424792540426,16.1424792540426,15.5990292043429,15.6828949527534,757162.503209604,0.0,1.0
1991-12-13,48.12,48.75,47.88,48.25,198800,16.1424792540426,16.353820940037,16.0619681355686,16.1860894432161,592613.801724682,0.0,1.0
1991-12-16,47.88,49.0,47.88,47.88,231300,16.0619681355686,16.4376866884474,16.0619681355686,16.0619681355686,689494.830678666,0.0,1.0
1991-12-17,47.62,48.12,47.5,47.75,146100,15.9747477572217,16.1424792540426,15.9344921979847,16.0183579463952,435517.487082375,0.0,1.0
1991-12-18,47.25,47.62,45.62,47.62,320500,15.8506264495743,15.9747477572217,15.3038217699382,15.9747477572217,955395.993223139,0.0,1.0
1991-12-19,46.75,47.0,46.62,46.75,428900,15.6828949527534,15.7667607011638,15.63928476358,15.6828949527534,1278531.48671889,0.0,1.0
1991-12-20,46.25,46.88,46.0,46.75,569900,15.5151634559325,15.7265051419268,15.4312977075221,15.6828949527534,1698846.10464233,0.0,1.0
1991-12-23,48.0,48.0,45.75,46.25,617700,16.1022236948056,16.1022236948056,15.3474319591116,15.5151634559325,1841335.74107312,0.0,1.0
1991-12-24,48.75,49.12,47.88,48.0,554700,16.353820940037,16.4779422476844,16.0619681355686,16.1022236948056,1653535.59263923,0.0,1.0
1991-12-26,48.75,49.0,48.25,48.75,131600,16.353820940037,16.4376866884474,16.1860894432161,16.353820940037,392293.64339521,0.0,1.0
1991-12-27,50.25,50.5,48.5,48.75,484600,16.8570154304996,16.9408811789101,16.2699551916265,16.353820940037,1444570.66557234,0.0,1.0
1991-12-30,53.75,53.75,50.0,50.25,775200,18.0311359082459,18.0311359082459,16.7731496820892,16.8570154304996,2310836.11215781,0.0,1.0
1991-12-31,53.5,54.12,52.38,53.75,527800,17.9472701598354,18.1552572158933,17.5715516069566,18.0311359082459,1573347.91021271,0.0,1.0
1992-01-02,53.25,53.38,52.0,52.5,398800,17.863404411425,17.9070146005984,17.4440756693728,17.6118071661936,1188804.74913382,0.0,1.0
1992-01-03,55.0,55.0,52.62,53.12,533700,18.4504646502981,18.4504646502981,17.6520627254307,17.8197942222516,1590935.54316128,0.0,1.0
1992-01-06,54.25,55.0,53.75,55.0,335800,18.1988674050668,18.4504646502981,18.0311359082459,18.4504646502981,1001004.60069994,0.0,1.0
1992-01-07,53.62,54.0,53.25,53.5,289000,17.9875257190724,18.1150016566563,17.863404411425,17.9472701598354,861495.919006204,0.0,1.0
1992-01-08,54.75,55.0,53.0,53.0,448900,18.3665989018877,18.4504646502981,17.7795386630145,17.7795386630145,1338150.5814598,0.0,1.0
1992-01-09,54.25,55.0,54.25,54.5,320100,18.1988674050668,18.4504646502981,18.1988674050668,18.2827331534772,954203.61132832,0.0,1.0
1992-01-10,55.5,55.88,54.25,54.38,759900,18.618196147119,18.7456720847029,18.1988674050668,18.2424775942402,2265227.50468101,0.0,1.0
1992-01-13,55.25,56.0,55.12,55.5,337500,18.5343303987086,18.7859276439399,18.4907202095351,18.618196147119,1006072.22375291,0.0,1.0
1992-01-14,57.88,58.12,55.38,55.5,467800,19.4165980719864,19.4971091904605,18.577940587882,18.618196147119,1394490.62598997,0.0,1.0
1992-01-15,58.12,58.38,57.38,57.75,253700,19.4971091904605,19.5843295688073,19.2488665751656,19.372987882813,756268.216788488,0.0,1.0
1992-01-16,59.0,59.12,56.75,57.88,492600,19.7923166248652,19.8325721841023,19.0375248891712,19.4165980719864,1468418.3034687,0.0,1.0
1992-01-17,59.0,59.62,58.25,59.0,455800,19.7923166248652,20.0003036809231,19.5407193796339,19.7923166248652,1358719.16914542,0.0,1.0
1992-01-20,58.12,58.88,58.0,58.75,190200,19.4971091904605,19.7520610656282,19.4568536312235,19.7084508764548,566977.590986087,0.0,1.0
1992-01-21,55.38,57.88,55.38,57.88,351500,18.577940587882,19.4165980719864,18.577940587882,19.4165980719864,1047805.59007156,0.0,1.0
1992-01-22,57.0,57.12,55.38,55.5,270500,19.1213906375817,19.1616461968187,18.577940587882,18.618196147119,806348.256370855,0.0,1.0
1992-01-23,58.0,58.5,57.12,57.38,450800,19.4568536312235,19.6245851280443,19.1616461968187,19.2488665751656,1343814.39546019,0.0,1.0
1992-01-24,58.38,58.38,57.25,58.0,320300,19.5843295688073,19.5843295688073,19.2052563859921,19.4568536312235,954799.802275733,0.0,1.0
1992-01-27,59.38,59.5,58.38,58.38,176300,19.9197925624491,19.9600481216861,19.5843295688073,19.5843295688073,525542.320141154,0.0,1.0
1992-01-28,58.88,59.12,58.25,59.12,255100,19.7520610656282,19.8325721841023,19.5407193796339,19.8325721841023,760441.553420354,0.0,1.0
1992-01-29,57.75,59.88,57.75,58.75,448300,19.372987882813,20.08752405927,19.372987882813,19.7084508764548,1336362.00861758,0.0,1.0
1992-01-30,58.62,58.75,57.38,58.0,251900,19.6648406872814,19.7084508764548,19.2488665751656,19.4568536312235,750902.498261805,0.0,1.0
1992-01-31,60.38,60.75,59.25,59.75,512500,20.2552555560909,20.3793768637384,19.8761823732757,20.0439138700966,1527739.30273591,0.0,1.0
1992-02-03,62.0,62.0,59.88,60.38,297900,20.7987056057906,20.7987056057906,20.08752405927,20.2552555560909,888026.416165908,0.0,1.0
1992-02-04,64.75,65.0,62.12,62.5,612700,21.7212288383055,21.8050945867159,20.8389611650276,20.9664371026115,1826430.96738789,0.0,1.0
1992-02-05,63.38,65.0,62.5,64.75,632500,21.2616445370163,21.8050945867159,20.9664371026115,21.7212288383055,1885453.87118139,0.0,1.0
1992-02-06,62.12,63.0,60.75,61.0,1018800,20.8389611650276,21.1341685994324,20.3793768637384,20.4632426121488,3036996.68610214,0.0,1.0
1992-02-07,60.12,62.88,59.0,62.38,506200,20.168035177744,21.0939130401954,19.7923166248652,20.9261815433745,1508959.28789253,0.0,1.0
1992-02-10,60.5,60.75,60.0,60.12,224000,20.2955111153279,20.3793768637384,20.127779618507,20.168035177744,667733.861098233,0.0,1.0
1992-02-11,61.25,62.38,61.25,61.38,574100,20.5806546599234,20.960346737731,20.5806546599234,20.6243360494057,1708576.60171879,0.1,1.0
1992-02-12,61.62,61.88,61.0,61.38,341200,20.7049786146038,20.7923413935684,20.4966519878421,20.6243360494057,1015443.88870659,0.0,1.0
1992-02-13,62.88,63.0,61.25,61.62,363300,21.1283520818936,21.1686733644927,20.5806546599234,20.7049786146038,1081215.60599972,0.0,1.0
1992-02-14,62.5,63.12,62.25,62.75,194000,21.00066802033,21.2089946470917,20.9166653482487,21.0846706924114,577362.586193078,0.0,1.0
1992-02-18,62.88,63.62,62.25,62.38,183400,21.1283520818936,21.3769999912543,20.9166653482487,20.960346737731,545815.970658817,0.0,1.0
1992-02-19,62.5,62.88,62.38,62.88,193800,21.00066802033,21.1283520818936,20.960346737731,21.1283520818936,576767.367032054,0.0,1.0
1992-02-20,63.75,63.75,62.25,62.38,446700,21.4206813807366,21.4206813807366,20.9166653482487,20.960346737731,1329421.99614664,0.0,1.0
1992-02-21,64.38,64.38,63.75,63.88,426600,21.6323681143816,21.6323681143816,21.4206813807366,21.4643627702189,1269602.47046374,0.0,1.0
1992-02-24,64.0,64.25,63.62,64.0,189400,21.504684052818,21.5886867248993,21.3769999912543,21.504684052818,563672.545489529,0.0,1.0
1992-02-25,62.12,64.0,61.5,63.88,568900,20.8729839587664,21.504684052818,20.6646573320048,21.4643627702189,1693100.90353218,0.0,1.0
1992-02-26,61.5,62.5,61.5,62.25,453000,20.6646573320048,21.00066802033,20.6646573320048,20.9166653482487,1348171.39971888,0.0,1.0
1992-02-27,61.12,61.5,60.75,61.5,250400,20.5369732704411,20.6646573320048,20.4126493157608,20.6646573320048,745214.389601788,0.0,1.0
1992-02-28,64.38,64.38,61.12,61.25,472400,21.6323681143816,21.6323681143816,20.5369732704411,20.5806546599234,1405907.65833819,0.0,1.0
1992-03-02,63.75,64.25,62.5,64.0,528300,21.4206813807366,21.5886867248993,21.00066802033,21.504684052818,1572271.41384435,0.0,1.0
1992-03-03,63.38,64.12,63.0,64.0,482200,21.2963574260563,21.545005335417,21.1686733644927,21.504684052818,1435073.39722836,0.0,1.0
1992-03-04,62.5,64.0,62.5,64.0,160700,21.00066802033,21.504684052818,21.00066802033,21.504684052818,478258.595882617,0.0,1.0
1992-03-05,62.38,62.88,61.75,62.5,434500,20.960346737731,21.1283520818936,20.7486600040861,21.00066802033,1293113.62732419,0.0,1.0
1992-03-06,60.12,62.25,60.12,62.0,261400,20.2009625821159,20.9166653482487,20.2009625821159,20.8326626761674,777951.443458093,0.0,1.0
1992-03-09,60.75,61.62,60.5,60.62,148400,20.4126493157608,20.7049786146038,20.3286466436795,20.3689679262785,441652.617479653,0.0,1.0
1992-03-10,61.88,61.88,61.0,61.25,191600,20.7923413935684,20.7923413935684,20.4966519878421,20.5806546599234,570219.956260791,0.0,1.0
1992-03-11,61.5,61.75,61.38,61.62,159000,20.6646573320048,20.7486600040861,20.6243360494057,20.7049786146038,473199.233013913,0.0,1.0
1992-03-12,61.5,62.38,61.5,61.62,242300,20.6646573320048,20.960346737731,20.6646573320048,20.7049786146038,721108.013580321,0.0,1.0
1992-03-13,62.25,62.38,61.62,62.0,94400,20.9166653482487,20.960346737731,20.7049786146038,20.8326626761674,280943.444003229,0.0,1.0
1992-03-16,62.0,62.38,61.38,62.38,102000,20.8326626761674,20.960346737731,20.6243360494057,20.960346737731,303561.772122133,0.0,1.0
1992-03-17,62.0,62.5,61.88,62.5,198600,20.8326626761674,21.00066802033,20.7923413935684,21.00066802033,591052.626896624,0.0,1.0
1992-03-18,62.25,62.25,61.62,61.75,228600,20.9166653482487,20.9166653482487,20.7049786146038,20.7486600040861,680335.501050194,0.0,1.0
1992-03-19,64.12,64.12,61.5,62.5,331400,21.545005335417,21.545005335417,20.6646573320048,21.00066802033,986278.149816421,0.0,1.0
1992-03-20,67.25,67.25,64.5,64.75,870500,22.5967187898751,22.5967187898751,21.6726893969806,21.7566920690619,2590691.39835605,0.0,1.0
1992-03-23,69.0,69.25,67.0,67.25,496400,23.1847374944444,23.2687401665257,22.5127161177938,22.5967187898751,1477333.95766105,0.0,1.0
1992-03-24,68.38,69.12,68.0,68.75,292300,22.9764108676827,23.2250587770434,22.8487268061191,23.100734822363,869912.80383627,0.0,1.0
1992-03-25,67.25,68.38,67.25,68.25,326500,22.5967187898751,22.9764108676827,22.5967187898751,22.9327294782004,971695.280371339,0.0,1.0
1992-03-26,66.38,67.5,66.38,67.38,226800,22.3043894910321,22.6807214619564,22.3043894910321,22.6404001793574,674978.52860098,0.0,1.0
1992-03-27,65.75,66.75,65.5,66.62,280400,22.0927027573872,22.4287134457125,22.0087000853059,22.3850320562302,834497.263755355,0.0,1.0
1992-03-30,65.12,66.0,65.0,66.0,151200,21.8810160237423,22.1767054294685,21.8406947411432,22.1767054294685,449985.685733985,0.0,1.0
1992-03-31,65.25,65.62,64.5,65.12,314200,21.9246974132246,22.0490213679049,21.6726893969806,21.8810160237423,935089.301968374,0.0,1.0
1992-04-01,66.75,66.75,64.88,65.25,381100,22.4287134457125,22.4287134457125,21.8003734585442,21.9246974132246,1134190.11133083,0.0,1.0
1992-04-02,66.62,67.12,66.5,66.88,269500,22.3850320562302,22.5530374003928,22.3447107736312,22.4723948351948,802057.819479558,0.0,1.0
1992-04-03,67.5,67.5,66.62,67.38,392200,22.6807214619564,22.6807214619564,22.3850320562302,22.6404001793574,1167224.77476766,0.0,1.0
1992-04-06,68.0,68.38,66.75,67.25,155400,22.8487268061191,22.9764108676827,22.4287134457125,22.5967187898751,462485.288115485,0.0,1.0
1992-04-07,67.38,68.12,67.38,68.0,265000,22.6404001793574,22.8890480887181,22.6404001793574,22.8487268061191,788665.388356523,0.0,1.0
1992-04-08,66.25,67.38,65.25,67.38,416600,22.2607081015498,22.6404001793574,21.9246974132246,22.6404001793574,1239841.51241256,0.0,1.0
1992-04-09,67.75,67.88,66.12,66.12,263500,22.7647241340378,22.80840552352,22.2170267120676,22.2170267120676,784201.244648843,0.0,1.0
1992-04-10,68.62,69.0,68.25,68.5,234000,23.0570534328807,23.1847374944444,22.9327294782004,23.0167321502817,696406.418397837,0.0,1.0
1992-04-13,70.88,71.5,67.88,67.88,442100,23.8164375884959,24.0247642152576,22.80840552352,22.80840552352,1315731.95544309,0.0,1.0
1992-04-14,71.38,71.62,70.5,70.62,374300,23.9844429326585,24.0650854978566,23.6887535269323,23.7290748095313,1113952.65985603,0.0,1.0
1992-04-15,75.38,75.5,71.25,71.5,595100,25.3284856859596,25.3688069685587,23.9407615431762,24.0247642152576,1771074.61362629,0.0,1.0
1992-04-16,73.5,74.88,73.12,74.88,422600,24.6967855919081,25.160480341797,24.5691015303445,25.160480341797,1257698.08724327,0.0,1.0
1992-04-20,75.0,75.0,72.75,72.88,707700,25.200801624396,25.200801624396,24.4447775756642,24.4884589651464,2106183.00128269,0.0,1.0
1992-04-21,75.12,75.25,74.38,75.0,423600,25.2411229069951,25.2848042964774,24.9924749976344,25.200801624396,1260674.18304839,0.0,1.0
1992-04-22,75.12,75.75,75.0,75.38,302500,25.2411229069951,25.45280964064,25.200801624396,25.3284856859596,900268.981048483,0.0,1.0
1992-04-23,74.88,75.0,74.62,74.62,405600,25.160480341797,25.200801624396,25.0731175628324,25.0731175628324,1207104.45855625,0.0,1.0
1992-04-24,73.75,76.12,73.75,76.0,468600,24.7807882639894,25.5771335953204,24.7807882639894,25.5368123127213,1394598.49427874,0.0,1.0
1992-04-27,72.38,73.12,72.38,73.0,392500,24.3204536209838,24.5691015303445,24.3204536209838,24.5287802477455,1168117.60350919,0.0,1.0
1992-04-28,71.5,72.0,71.25,71.5,515300,24.0247642152576,24.1927695594202,23.9407615431762,24.0247642152576,1533582.16837779,0.0,1.0
1992-04-29,71.62,72.5,71.0,72.0,447000,24.0650854978566,24.3607749035828,23.8567588710949,24.1927695594202,1330314.82488817,0.0,1.0
1992-04-30,72.62,73.38,71.5,71.62,279900,24.4010961861819,24.6564643093091,24.0247642152576,24.0650854978566,833009.215852795,0.0,1.0
1992-05-01,71.5,73.88,71.38,72.75,276300,24.0247642152576,24.8244696534717,23.9844429326585,24.4447775756642,822295.270954366,0.0,1.0
1992-05-04,73.75,74.0,72.25,72.5,263800,24.7807882639894,24.8647909360708,24.2767722315015,24.3607749035828,785094.073390382,0.0,1.0
1992-05-05,74.25,74.62,73.75,74.0,314500,24.9487936081521,25.0731175628324,24.7807882639894,24.8647909360708,935982.130709911,0.0,1.0
1992-05-06,74.38,75.0,74.38,74.75,189100,24.9924749976344,25.200801624396,24.9924749976344,25.1167989523147,562779.716747994,0.0,1.0
1992-05-07,72.25,74.62,71.62,74.62,284400,24.2767722315015,25.0731175628324,24.0650854978566,25.0731175628324,846401.646975831,0.0,1.0
1992-05-08,72.38,73.12,71.5,71.75,305800,24.3204536209838,24.5691015303445,24.0247642152576,24.1087668873389,910090.097205377,0.0,1.0
1992-05-11,73.62,73.88,72.88,73.0,137300,24.7371068745072,24.8244696534717,24.4884589651464,24.5287802477455,408617.954042832,0.0,1.0
1992-05-12,75.38,75.62,73.38,73.75,618800,25.3620867547922,25.4428363013715,24.6891738666311,24.8136627509409,1839168.22188089,0.1,1.0
1992-05-13,74.75,75.38,74.5,75.25,224700,25.1501191950214,25.3620867547922,25.0660050840013,25.3183474170617,667842.759302903,0.0,1.0
1992-05-14,73.5,74.75,73.12,74.75,335600,24.7295486399207,25.1501191950214,24.6016951911701,25.1501191950214,997454.517232107,0.0,1.0
1992-05-15,73.12,73.75,72.88,73.12,209100,24.6016951911701,24.8136627509409,24.5209456445908,24.6016951911701,621477.173877334,0.0,1.0
1992-05-18,74.38,74.5,73.5,73.5,137000,25.0256303107116,25.0660050840013,24.7295486399207,24.7295486399207,407184.948929674,0.0,1.0
1992-05-19,73.12,74.5,72.12,74.38,289500,24.6016951911701,25.0660050840013,24.2652387470896,25.0256303107116,860438.267993727,0.0,1.0
1992-05-20,73.25,73.88,73.25,73.62,234900,24.6454345289006,24.8574020886713,24.6454345289006,24.7699234132104,698158.719004236,0.0,1.0
1992-05-21,71.75,73.25,71.25,73.25,325800,24.1407498627798,24.6454345289006,23.9725216407395,24.6454345289006,968327.418695529,0.0,1.0
1992-05-22,71.75,72.25,71.75,71.88,210200,24.1407498627798,24.30897808482,24.1407498627798,24.1844892005102,624746.542080418,0.0,1.0
1992-05-26,68.88,71.75,68.5,71.75,621200,23.1751198682686,24.1407498627798,23.047266419518,24.1407498627798,1846301.38886944,0.0,1.0
1992-05-27,68.75,69.62,68.62,68.88,433300,23.1313805305381,23.4240976368882,23.0876411928076,23.1751198682686,1287833.85672429,0.0,1.0
1992-05-28,70.0,70.38,69.12,69.25,507000,23.5519510856388,23.6798045343894,23.2558694148479,23.2996087525784,1506881.52633098,0.0,1.0
1992-05-29,71.0,71.0,70.0,70.5,293800,23.8884075297193,23.8884075297193,23.5519510856388,23.7201793076791,873218.525514878,0.0,1.0
1992-06-01,70.38,71.0,69.88,71.0,290900,23.6798045343894,23.8884075297193,23.5115763123491,23.8884075297193,864599.28207038,0.0,1.0
1992-06-02,70.25,71.38,70.0,70.75,614500,23.6360651966589,24.01626097847,23.5519510856388,23.8042934186992,1826387.96435974,0.0,1.0
1992-06-03,70.25,70.62,69.5,70.25,332000,23.6360651966589,23.7605540809687,23.3837228635985,23.6360651966589,986754.766749283,0.0,1.0
1992-06-04,70.62,71.25,70.12,70.25,384400,23.7605540809687,23.9725216407395,23.5923258589285,23.6360651966589,1142495.5793326,0.0,1.0
1992-06-05,70.5,71.0,69.75,70.88,373100,23.7201793076791,23.8884075297193,23.4678369746187,23.8480327564297,1108910.25142818,0.0,1.0
1992-06-08,70.25,70.75,69.88,70.5,279800,23.6360651966589,23.8042934186992,23.5115763123491,23.7201793076791,831608.384748342,0.0,1.0
1992-06-09,68.5,70.38,67.0,70.38,823500,23.047266419518,23.6798045343894,22.5425817533971,23.6798045343894,2447567.92294588,0.0,1.0
1992-06-10,65.25,68.38,65.0,68.38,600300,21.9537829762562,23.0068916462283,21.869668865236,23.0068916462283,1784183.39301082,0.0,1.0
1992-06-11,66.38,66.38,65.25,65.75,542800,22.3339787580672,22.3339787580672,21.9537829762562,22.1220111982964,1613284.60057684,0.0,1.0
1992-06-12,66.62,67.25,66.5,67.25,352200,22.4147283046465,22.6266958644173,22.3743535313569,22.6266958644173,1046792.25556957,0.0,1.0
1992-06-15,66.38,66.75,66.0,66.62,233600,22.3339787580672,22.458467642377,22.2061253093166,22.4147283046465,694294.920218771,0.0,1.0
1992-06-16,64.12,67.25,64.12,66.62,397000,21.5735871944451,22.6266958644173,21.5735871944451,22.4147283046465,1179944.70602249,0.0,1.0
1992-06-17,63.25,64.5,62.75,64.5,397900,21.280870088095,21.7014406431957,21.1126418660548,21.7014406431957,1182619.64364319,0.0,1.0
1992-06-18,62.88,63.25,62.38,63.12,436300,21.1563812037852,21.280870088095,20.988152981745,21.2371307503646,1296750.31545998,0.0,1.0
1992-06-19,64.0,64.0,63.12,63.12,436700,21.5332124211555,21.5332124211555,21.2371307503646,21.2371307503646,1297939.17662473,0.0,1.0
1992-06-22,64.75,64.75,64.0,64.0,445600,21.7855547542159,21.7855547542159,21.5332124211555,21.5332124211555,1324391.3375406,0.0,1.0
1992-06-23,67.0,67.0,65.25,65.25,686900,22.5425817533971,22.5425817533971,21.9537829762562,21.9537829762562,2041571.83518097,0.0,1.0
1992-06-24,66.25,67.5,66.12,67.0,202100,22.2902394203367,22.7108099754374,22.2465000826062,22.5425817533971,600672.103494066,0.0,1.0
1992-06-25,67.0,67.12,66.38,66.38,296100,22.5425817533971,22.5829565266868,22.3339787580672,22.3339787580672,880054.477212237,0.0,1.0
1992-06-26,67.5,67.88,67.0,67.12,280200,22.7108099754374,22.838663424188,22.5425817533971,22.5829565266868,832797.245913099,0.0,1.0
1992-06-29,68.0,68.38,67.5,67.5,155800,22.8790381974777,23.0068916462283,22.7108099754374,22.7108099754374,463061.423673307,0.0,1.0
1992-06-30,68.62,69.5,68.12,68.25,238200,23.0876411928076,23.3837228635985,22.9194129707674,22.9631523084978,707966.823613492,0.0,1.0
1992-07-01,69.88,69.88,68.75,69.0,248700,23.5115763123491,23.5115763123491,23.1313805305381,23.2154946415582,739174.429188394,0.0,1.0
1992-07-02,67.5,70.25,67.5,70.25,331600,22.7108099754374,23.6360651966589,22.7108099754374,23.6360651966589,985565.905584524,0.0,1.0
1992-07-06,68.25,69.0,67.25,68.0,442400,22.9631523084978,23.2154946415582,22.6266958644173,22.8790381974777,1314880.44822254,0.0,1.0
1992-07-07,67.62,69.38,67.38,68.62,405500,22.7511847487271,23.3433480903088,22.6704352021477,23.0876411928076,1205208.00577359,0.0,1.0
1992-07-08,65.38,67.38,64.75,67.25,618000,21.9975223139866,22.6704352021477,21.7855547542159,22.6266958644173,1836790.49955138,0.0,1.0
1992-07-09,66.12,68.25,65.25,65.88,873600,22.2465000826062,22.9631523084978,21.9537829762562,22.1657505360269,2596472.78383185,0.0,1.0
1992-07-10,66.25,66.88,66.0,66.62,253600,22.2902394203367,22.5022069801075,22.2061253093166,22.4147283046465,753737.978456681,0.0,1.0
1992-07-13,67.5,67.5,66.38,66.88,215800,22.7108099754374,22.7108099754374,22.3339787580672,22.5022069801075,641390.598387033,0.0,1.0
1992-07-14,66.88,67.62,66.75,67.62,283300,22.5022069801075,22.7511847487271,22.458467642377,22.7511847487271,842010.919939973,0.0,1.0
1992-07-15,65.75,67.0,65.25,67.0,466100,22.1220111982964,22.5425817533971,21.9537829762562,22.5425817533971,1385320.47223446,0.0,1.0
1992-07-16,66.5,66.88,65.5,65.62,173400,22.3743535313569,22.5022069801075,22.0378970872763,22.078271860566,515371.314922666,0.0,1.0
1992-07-17,65.38,66.5,64.75,66.5,370100,21.9975223139866,22.3743535313569,21.7855547542159,22.3743535313569,1099993.7926925,0.0,1.0
1992-07-20,64.75,65.25,64.25,65.25,347300,21.7855547542159,21.9537829762562,21.6173265321756,21.9537829762562,1032228.70630128,0.0,1.0
1992-07-21,65.0,65.25,64.5,65.0,342600,21.869668865236,21.9537829762562,21.7014406431957,21.869668865236,1018259.58761537,0.0,1.0
1992-07-22,63.5,64.88,63.5,64.75,461500,21.3649841991152,21.8292940919464,21.3649841991152,21.7855547542159,1371648.56883974,0.0,1.0
1992-07-23,63.5,64.0,62.38,63.62,177900,21.3649841991152,21.5332124211555,20.988152981745,21.4053589724049,528746.003026196,0.0,1.0
1992-07-24,63.0,63.62,62.62,63.38,287100,21.1967559770749,21.4053589724049,21.0689025283243,21.3246094258255,853305.101005178,0.0,1.0
1992-07-27,62.5,64.5,62.5,63.75,451500,21.0285277550346,21.7014406431957,21.0285277550346,21.4490983101353,1341927.03972079,0.0,1.0
1992-07-28,65.5,66.12,63.38,63.75,495700,22.0378970872763,22.2465000826062,21.3246094258255,21.4490983101353,1473296.19842656,0.0,1.0
1992-07-29,66.25,66.62,65.75,65.75,313000,22.2902394203367,22.4147283046465,22.1220111982964,22.1220111982964,930283.861423269,0.0,1.0
1992-07-30,67.38,67.38,66.25,66.25,261500,22.6704352021477,22.6704352021477,22.2902394203367,22.2902394203367,777217.986460655,0.0,1.0
1992-07-31,68.0,68.12,67.25,67.62,353100,22.8790381974777,22.9194129707674,22.6266958644173,22.7511847487271,1049467.19319027,0.0,1.0
1992-08-03,67.0,67.5,66.75,67.38,178600,22.5425817533971,22.7108099754374,22.458467642377,22.6704352021477,530826.510064524,0.0,1.0
1992-08-04,66.38,66.88,66.12,66.75,148300,22.3339787580672,22.5022069801075,22.2465000826062,22.458467642377,440770.276834092,0.0,1.0
1992-08-05,66.75,67.0,65.62,65.75,376400,22.458467642377,22.5425817533971,22.078271860566,22.1220111982964,1118718.35603744,0.0,1.0
1992-08-06,66.25,67.0,66.25,66.5,208300,22.2902394203367,22.5425817533971,22.2902394203367,22.3743535313569,619099.451547818,0.0,1.0
1992-08-07,66.0,67.0,65.75,66.25,226000,22.2061253093166,22.5425817533971,22.1220111982964,22.2902394203367,671706.558088366,0.0,1.0
1992-08-10,66.75,66.75,65.62,66.25,132300,22.458467642377,22.458467642377,22.078271860566,22.2902394203367,393215.830243765,0.0,1.0
1992-08-11,66.5,66.88,66.12,66.62,120100,22.3743535313569,22.5022069801075,22.2465000826062,22.4147283046465,356955.56471864,0.0,1.0
1992-08-12,66.38,67.38,66.25,66.5,378200,22.3676244024752,22.7045877107379,22.3238191724011,22.4080599994668,1122377.3945892,0.1,1.0
1992-08-13,67.0,67.12,66.5,67.0,220900,22.5765416535981,22.6169772505896,22.4080599994668,22.5765416535981,655560.990123624,0.0,1.0
1992-08-14,67.12,67.38,66.88,67.12,139300,22.6169772505896,22.7045877107379,22.5361060566066,22.6169772505896,413398.125505753,0.0,1.0
1992-08-17,67.38,67.75,67.0,67.0,186200,22.7045877107379,22.8292641347951,22.5765416535981,22.5765416535981,552582.41901774,0.0,1.0
1992-08-18,67.5,67.62,67.12,67.12,143900,22.7450233077294,22.7854589047209,22.6169772505896,22.6169772505896,427049.463462153,0.0,1.0
1992-08-19,67.38,68.0,67.38,67.38,124200,22.7045877107379,22.9135049618607,22.7045877107379,22.7045877107379,368586.124822789,0.0,1.0
1992-08-20,66.62,67.62,66.5,67.62,121700,22.4484955964583,22.7854589047209,22.4080599994668,22.7854589047209,361166.919411702,0.0,1.0
1992-08-21,65.25,67.0,64.75,66.88,317500,21.9868558641384,22.5765416535981,21.8183742100071,22.5361060566066,942239.087208017,0.0,1.0
1992-08-24,64.25,65.0,64.12,64.62,294000,21.6498925558758,21.9026150370728,21.6060873258016,21.774568979933,872498.556343799,0.0,1.0
1992-08-25,63.0,64.25,62.62,64.25,516200,21.2286884205475,21.6498925558758,21.1006423634076,21.6498925558758,1531917.53328119,0.0,1.0
1992-08-26,62.62,63.25,62.5,62.88,490800,21.1006423634076,21.3129292476131,21.0602067664161,21.1882528235559,1456538.40630455,0.0,1.0
1992-08-27,63.62,64.12,63.0,63.0,633200,21.4376056716703,21.6060873258016,21.2286884205475,21.2286884205475,1879136.34652005,0.0,1.0
1992-08-28,63.38,63.75,63.38,63.5,213100,21.3567344776873,21.4814109017445,21.3567344776873,21.3971700746788,632413.069241032,0.0,1.0
1992-08-31,63.12,64.0,63.12,63.75,194800,21.269124017539,21.5656517288101,21.269124017539,21.4814109017445,578104.485631878,0.0,1.0
1992-09-01,62.5,63.25,62.25,63.25,427000,21.0602067664161,21.3129292476131,20.9759659393505,21.3129292476131,1267200.28421362,0.0,1.0
1992-09-02,62.0,62.5,60.5,62.5,474400,20.8917251122848,21.0602067664161,20.3862801498908,21.0602067664161,1407868.41880782,0.0,1.0
1992-09-03,63.38,63.88,61.12,62.12,706700,21.3567344776873,21.5252161318186,20.5951974010137,20.9321607092763,2097260.985606,0.0,1.0
1992-09-04,62.5,62.88,61.62,62.88,366900,21.0602067664161,21.1882528235559,20.763679055145,21.1882528235559,1088842.58613109,0.0,1.0
1992-09-08,62.88,63.0,62.38,62.38,367900,21.1882528235559,21.2286884205475,21.0197711694246,21.0197711694246,1091810.26829553,0.0,1.0
1992-09-09,63.5,63.88,62.88,62.88,307000,21.3971700746788,21.5252161318186,21.1882528235559,21.1882528235559,911078.42448145,0.0,1.0
1992-09-10,65.5,66.0,63.75,63.75,587900,22.0710966912041,22.2395783453354,21.4814109017445,21.4814109017445,1744700.34447116,0.0,1.0
1992-09-11,65.88,66.38,65.25,65.25,350600,22.1991427483439,22.3676244024752,21.9868558641384,21.9868558641384,1040469.3668508,0.0,1.0
1992-09-14,66.88,67.5,66.62,67.5,363200,22.5361060566066,22.7450233077294,22.4484955964583,22.7450233077294,1077862.16212268,0.0,1.0
1992-09-15,66.38,66.75,66.0,66.38,269800,22.3676244024752,22.4923008265324,22.2395783453354,22.3676244024752,800680.647964482,0.0,1.0
1992-09-16,65.75,66.38,65.5,66.12,227900,22.1553375182698,22.3676244024752,22.0710966912041,22.280013942327,676334.765274666,0.0,1.0
1992-09-17,65.5,66.38,65.5,66.12,180600,22.0710966912041,22.3676244024752,22.0710966912041,22.280013942327,535963.398896906,0.0,1.0
1992-09-18,65.25,65.75,65.0,65.62,319700,21.9868558641384,22.1553375182698,21.9026150370728,22.1115322881956,948767.987969773,0.0,1.0
1992-09-21,64.5,65.5,64.25,65.38,211300,21.7341333829414,22.0710966912041,21.6498925558758,22.0306610942126,627071.241345052,0.0,1.0
1992-09-22,64.75,64.88,64.12,64.5,325500,21.8183742100071,21.8621794400813,21.6060873258016,21.7341333829414,965980.544523493,0.0,1.0
1992-09-23,62.12,64.88,62.0,64.62,1578700,20.9321607092763,21.8621794400813,20.8917251122848,21.774568979933,4685079.83299306,0.0,1.0
1992-09-24,61.75,62.62,61.62,62.38,771200,20.8074842852191,21.1006423634076,20.763679055145,21.0197711694246,2288676.48521204,0.0,1.0
1992-09-25,59.0,61.62,58.75,61.62,1479600,19.8808351874968,20.763679055145,19.7965943604312,20.763679055145,4390982.53049758,0.0,1.0
1992-09-28,58.38,58.75,55.75,58.75,1332500,19.671917936374,19.7965943604312,18.7857044356432,19.7965943604312,3954436.48410922,0.0,1.0
1992-09-29,59.38,59.88,59.0,59.0,902500,20.0088812446366,20.177362898768,19.8808351874968,19.8808351874968,2678333.15340232,0.0,1.0
1992-09-30,61.0,61.5,59.38,59.62,488400,20.5547618040221,20.7232434581535,20.0088812446366,20.0897524386197,1449415.96910991,0.0,1.0
1992-10-01,62.5,62.5,61.25,61.5,945700,21.0602067664161,21.0602067664161,20.6390026310878,20.7232434581535,2806537.02290589,0.0,1.0
1992-10-02,61.0,62.12,61.0,62.0,522200,20.5547618040221,20.9321607092763,20.5547618040221,20.8917251122848,1549723.6262678,0.0,1.0
1992-10-05,60.12,60.88,59.5,60.75,865500,20.258234092751,20.5143262070306,20.0493168416282,20.4705209769565,2568528.91331823,0.0,1.0
1992-10-06,60.75,61.0,59.5,60.5,813300,20.4705209769565,20.5547618040221,20.0493168416282,20.3862801498908,2413615.90433473,0.0,1.0
1992-10-07,60.12,61.88,60.0,61.5,373800,20.258234092751,20.8512895152933,20.2177984957595,20.7232434581535,1109319.59306569,0.0,1.0
1992-10-08,60.38,60.88,59.5,60.62,381600,20.3458445528993,20.5143262070306,20.0493168416282,20.4267157468823,1132467.51394828,0.0,1.0
1992-10-09,60.12,61.12,59.75,60.5,286900,20.258234092751,20.5951974010137,20.1335576686938,20.3862801498908,851428.012976314,0.0,1.0
1992-10-12,62.0,62.38,60.75,60.75,340900,20.8917251122848,21.0197711694246,20.4705209769565,20.4705209769565,1011682.84985579,0.0,1.0
1992-10-13,62.62,63.0,61.62,61.62,422200,21.1006423634076,21.2286884205475,20.763679055145,20.763679055145,1252955.40982433,0.0,1.0
1992-10-14,63.0,63.62,62.0,62.62,232400,21.2286884205475,21.4376056716703,20.8917251122848,21.1006423634076,689689.335014621,0.0,1.0
1992-10-15,62.75,63.0,62.38,62.38,160100,21.1444475934818,21.2286884205475,21.0197711694246,21.0197711694246,475125.914525994,0.0,1.0
1992-10-16,62.88,63.0,61.88,62.75,363700,21.1882528235559,21.2286884205475,20.8512895152933,21.1444475934818,1079346.0032049,0.0,1.0
1992-10-19,63.5,63.75,62.88,63.0,274400,21.3971700746788,21.4814109017445,21.1882528235559,21.2286884205475,814331.98592088,0.0,1.0
1992-10-20,63.62,64.75,63.62,64.25,376900,21.4376056716703,21.8183742100071,21.4376056716703,21.6498925558758,1118519.40777544,0.0,1.0
1992-10-21,64.12,64.25,63.75,64.0,145500,21.6060873258016,21.6498925558758,21.4814109017445,21.5656517288101,431797.754925249,0.0,1.0
1992-10-22,65.75,65.88,64.0,64.12,348500,22.1553375182698,22.1991427483439,21.5656517288101,21.6060873258016,1034237.23430549,0.0,1.0
1992-10-23,67.62,67.75,66.25,66.5,586300,22.7854589047209,22.8292641347951,22.3238191724011,22.4080599994668,1739952.05300806,0.0,1.0
1992-10-26,69.62,69.88,67.5,67.5,548900,23.4593855212463,23.5469959813945,22.7450233077294,22.7450233077294,1628960.7400582,0.0,1.0
1992-10-27,69.75,71.0,69.5,69.88,548500,23.5031907513204,23.9243948866487,23.4189499242547,23.5469959813945,1627773.66719243,0.0,1.0
1992-10-28,69.38,69.62,68.88,68.88,350200,23.3785143272632,23.4593855212463,23.2100326731319,23.2100326731319,1039282.29398503,0.0,1.0
1992-10-29,69.88,70.12,69.5,69.5,244100,23.5469959813945,23.6278671753776,23.4189499242547,23.4189499242547,724411.21633851,0.0,1.0
1992-10-30,69.0,69.88,68.25,69.88,297100,23.2504682701234,23.5469959813945,22.9977457889264,23.5469959813945,881698.371053548,0.0,1.0
1992-11-02,69.88,70.12,68.75,69.38,284200,23.5469959813945,23.6278671753776,23.1662274430577,23.3785143272632,843415.271132342,0.0,1.0
1992-11-03,68.88,70.38,67.75,70.0,699000,23.2100326731319,23.7154776355259,22.8292641347951,23.5874315783861,2074409.83293985,0.0,1.0
1992-11-04,67.75,69.0,67.62,68.75,277500,22.8292641347951,23.2504682701234,22.7854589047209,23.1662274430577,823531.800630627,0.0,1.0
1992-11-05,68.62,68.88,67.75,67.88,198300,23.1224222129836,23.2100326731319,22.8292641347951,22.8730693648692,588491.3732074,0.0,1.0
1992-11-06,69.38,69.5,68.5,68.62,181000,23.3785143272632,23.4189499242547,23.0819866159921,23.1224222129836,537150.47176268,0.0,1.0
1992-11-09,69.5,70.0,69.38,69.5,163300,23.5031907513204,23.6722784545673,23.4626097025411,23.5031907513204,482885.499253432,0.25,1.0
1992-11-10,69.25,70.0,69.25,69.88,214300,23.4186468996969,23.6722784545673,23.4186468996969,23.631697405788,633694.810104168,0.0,1.0
1992-11-11,69.75,70.0,68.88,69.25,242200,23.5877346029439,23.6722784545673,23.2935219992942,23.4186468996969,716196.37427545,0.0,1.0
1992-11-12,69.62,70.25,69.25,70.12,119700,23.5437718000997,23.7568223061908,23.4186468996969,23.7128595033466,353958.323702607,0.0,1.0
1992-11-13,69.88,69.88,69.38,69.62,151400,23.631697405788,23.631697405788,23.4626097025411,23.5437718000997,447696.660054928,0.0,1.0
1992-11-16,68.62,70.62,68.12,70.0,258500,23.2055963936058,23.8819472065935,23.0365086903589,23.6722784545673,764396.212841472,0.0,1.0
1992-11-17,68.62,69.62,68.62,69.0,238200,23.2055963936058,23.5437718000997,23.2055963936058,23.3341030480735,704368.193032258,0.0,1.0
1992-11-18,68.12,68.88,68.0,68.62,191000,23.0365086903589,23.2935219992942,22.9959276415797,23.2055963936058,564795.654362558,0.0,1.0
1992-11-19,68.62,68.62,68.0,68.12,161300,23.2055963936058,23.2055963936058,22.9959276415797,23.0365086903589,476971.408631836,0.0,1.0
1992-11-20,71.0,71.25,68.88,69.25,481000,24.0104538610611,24.0949977126846,23.2935219992942,23.4186468996969,1422338.79449419,0.0,1.0
1992-11-23,68.75,69.75,68.5,69.5,683100,23.24955919645,23.5877346029439,23.1650153448266,23.5031907513204,2019957.65180661,0.0,1.0
1992-11-24,69.0,69.25,68.0,68.0,483300,23.3341030480735,23.4186468996969,22.9959276415797,22.9959276415797,1429139.99870902,0.0,1.0
1992-11-25,69.0,69.5,68.75,68.88,138000,23.3341030480735,23.5031907513204,23.24955919645,23.2935219992942,408072.252890224,0.0,1.0
1992-11-27,69.75,69.88,69.0,69.25,145900,23.5877346029439,23.631697405788,23.3341030480735,23.4186468996969,431432.910845533,0.0,1.0
1992-11-30,71.88,72.62,69.62,69.88,421900,24.3080482187757,24.5582980195811,23.5437718000997,23.631697405788,1247577.41662598,0.0,1.0
1992-12-01,73.25,73.25,71.62,71.88,517500,24.7713485256722,24.7713485256722,24.2201226130873,24.3080482187757,1530270.94833834,0.0,1.0
1992-12-02,72.62,73.25,72.5,73.25,198000,24.5582980195811,24.7713485256722,24.5177169708019,24.7713485256722,585494.971538148,0.0,1.0
1992-12-03,71.88,73.0,71.25,72.88,254200,24.3080482187757,24.6868046740488,24.0949977126846,24.6462236252695,751680.918005036,0.0,1.0
1992-12-04,71.88,72.12,71.62,71.88,350700,24.3080482187757,24.3892103163342,24.2201226130873,24.3080482187757,1037035.79049711,0.0,1.0
1992-12-07,70.62,72.0,70.5,71.88,187100,23.8819472065935,24.3486292675549,23.8413661578142,24.3080482187757,553263.177650441,0.0,1.0
1992-12-08,71.5,71.5,70.88,70.88,324200,24.179541564308,24.179541564308,23.9698728122819,23.9698728122819,958674.089760949,0.0,1.0
1992-12-09,70.62,71.5,70.5,71.5,196800,23.8819472065935,24.179541564308,23.8413661578142,24.179541564308,581946.517165189,0.0,1.0
1992-12-10,69.25,70.88,68.88,70.62,288000,23.4186468996969,23.9698728122819,23.2935219992942,23.8819472065935,851629.049510035,0.0,1.0
1992-12-11,69.12,69.25,68.0,69.25,162700,23.3746840968528,23.4186468996969,22.9959276415797,23.4186468996969,481111.272066952,0.0,1.0
1992-12-14,69.38,70.12,68.88,68.88,223200,23.4626097025411,23.7128595033466,23.2935219992942,23.2935219992942,660012.513370277,0.0,1.0
1992-12-15,69.75,70.0,69.38,69.5,146900,23.5877346029439,23.6722784545673,23.4626097025411,23.5031907513204,434389.956156332,0.0,1.0
1992-12-16,66.5,68.88,66.25,68.75,740900,22.4886645318389,23.2935219992942,22.4041206802155,23.24955919645,2190874.87077078,0.0,1.0
1992-12-17,65.62,67.5,65.25,67.38,1229000,22.1910701741244,22.8268399383328,22.0659452737217,22.7862588895535,3634208.68697163,0.0,1.0
1992-12-18,65.62,66.12,63.62,65.62,1546100,22.1910701741244,22.3601578773713,21.5147193611367,22.1910701741244,4571887.75502591,0.0,1.0
1992-12-21,64.25,65.88,64.12,65.62,637600,21.7277698672279,22.2789957798128,21.6838070643837,22.1910701741244,1885412.09016526,0.0,1.0
1992-12-22,65.75,66.0,64.5,65.0,815400,22.2350329769686,22.319576828592,21.8123137188513,21.9814014220982,2411174.74642528,0.0,1.0
1992-12-23,67.5,68.0,66.12,66.5,620700,22.8268399383328,22.9959276415797,22.3601578773713,22.4886645318389,1835438.02441277,0.0,1.0
1992-12-24,67.62,67.88,67.12,67.12,294400,22.867420987112,22.9553465928004,22.6983332838651,22.6983332838651,870554.139499146,0.0,1.0
1992-12-28,69.38,69.5,67.0,67.75,184900,23.4626097025411,23.5031907513204,22.6577522350859,22.9113837899562,546757.677966685,0.0,1.0
1992-12-29,67.62,69.88,67.38,69.38,206500,22.867420987112,23.631697405788,22.7862588895535,23.4626097025411,610629.856679938,0.0,1.0
1992-12-30,68.88,69.0,68.0,68.62,321500,23.2935219992942,23.3341030480735,22.9959276415797,23.2055963936058,950690.067421792,0.0,1.0
1992-12-31,68.38,69.5,68.38,69.12,207300,23.1244342960473,23.5031907513204,23.1244342960473,23.3746840968528,612995.492928577,0.0,1.0
1993-01-04,68.0,68.5,67.12,68.5,255500,22.9959276415797,23.1650153448266,22.6983332838651,23.1650153448266,755525.076909074,0.0,1.0
1993-01-05,69.0,69.12,68.0,68.38,223200,23.3341030480735,23.3746840968528,22.9959276415797,23.1244342960473,660012.513370276,0.0,1.0
1993-01-06,69.62,70.0,68.88,69.0,317700,23.5437718000997,23.6722784545673,23.2935219992942,23.3341030480735,939453.295240754,0.0,1.0
1993-01-07,68.38,70.25,67.88,70.0,375200,23.1244342960473,23.7568223061908,22.9553465928004,23.6722784545673,1109483.40061168,0.0,1.0
1993-01-08,68.12,68.75,67.62,68.25,445000,23.0365086903589,23.24955919645,22.867420987112,23.0804714932031,1315885.16330544,0.0,1.0
1993-01-11,68.0,68.75,67.75,68.25,159600,22.9959276415797,23.24955919645,22.9113837899562,23.0804714932031,471944.431603476,0.0,1.0
1993-01-12,66.88,68.0,66.12,68.0,239900,22.6171711863066,22.9959276415797,22.3601578773713,22.9959276415797,709395.170060614,0.0,1.0
1993-01-13,66.62,66.88,66.25,66.88,228600,22.5292455806182,22.6171711863066,22.4041206802155,22.6171711863066,675980.558048589,0.0,1.0
1993-01-14,66.0,67.0,65.62,66.88,384900,22.319576828592,22.6577522350859,22.1910701741244,22.6171711863066,1138166.74012643,0.0,1.0
1993-01-15,66.5,66.88,65.62,65.75,340300,22.4886645318389,22.6171711863066,22.1910701741244,22.2350329769686,1006282.51926481,0.0,1.0
1993-01-18,66.88,66.88,66.0,66.5,109500,22.6171711863066,22.6171711863066,22.319576828592,22.4886645318389,323796.461532461,0.0,1.0
1993-01-19,65.25,67.62,65.12,66.75,553200,22.0659452737217,22.867420987112,22.0219824708775,22.5732083834624,1635837.46593385,0.0,1.0
1993-01-20,65.25,66.0,65.25,65.38,323600,22.0659452737217,22.319576828592,22.0659452737217,22.1099080765659,956899.862574467,0.0,1.0
1993-01-21,65.75,66.0,65.5,65.5,182500,22.2350329769686,22.319576828592,22.1504891253451,22.1504891253451,539660.769220767,0.0,1.0
1993-01-22,66.75,67.25,66.25,66.25,348800,22.5732083834624,22.7422960867093,22.4041206802155,22.4041206802155,1031417.4044066,0.0,1.0
1993-01-25,67.88,68.38,67.25,67.25,581100,22.9553465928004,23.1244342960473,22.7422960867093,22.7422960867093,1718339.03010514,0.0,1.0
1993-01-26,68.88,69.38,68.62,68.88,557500,23.2935219992942,23.4626097025411,23.2055963936058,23.2935219992942,1648552.76077029,0.0,1.0
1993-01-27,68.75,69.12,68.62,69.0,251400,23.24955919645,23.3746840968528,23.2055963936058,23.3341030480735,743401.191134801,0.0,1.0
1993-01-28,68.0,68.88,67.38,68.88,398200,22.9959276415797,23.2935219992942,22.7862588895535,23.2935219992942,1177495.44276005,0.0,1.0
1993-01-29,68.0,68.25,67.88,68.25,194500,22.9959276415797,23.0804714932031,22.9553465928004,23.0804714932031,575145.312950352,0.0,1.0
1993-02-01,69.0,69.25,68.25,68.25,137300,23.3341030480735,23.4186468996969,23.0804714932031,23.0804714932031,406002.321172665,0.0,1.0
1993-02-02,69.12,70.0,69.0,69.0,313700,23.3746840968528,23.6722784545673,23.3341030480735,23.3341030480735,927625.113997559,0.0,1.0
1993-02-03,71.0,71.38,69.25,69.38,438800,24.0104538610611,24.1389605155288,23.4186468996969,23.4626097025411,1297551.48237848,0.0,1.0
1993-02-04,73.5,73.62,71.5,71.75,445100,24.8558923772957,24.8964734260749,24.179541564308,24.2640854159315,1316180.86783651,0.0,1.0
1993-02-05,74.62,75.0,72.75,72.75,340200,25.2346488325688,25.3631554870364,24.6022608224253,24.6022608224253,1005986.81473373,0.0,1.0
1993-02-08,72.0,74.75,72.0,74.38,359200,24.3486292675549,25.2786116354129,24.3486292675549,25.1534867350102,1062170.6756389,0.0,1.0
1993-02-09,71.0,73.0,70.0,72.0,546200,24.0949977126846,24.7737300426194,23.7556315477172,24.434363877652,1609470.99735911,0.25,1.0
1993-02-10,71.5,72.25,71.0,71.5,501500,24.2646807951683,24.5192054188938,24.0949977126846,24.2646807951683,1477754.86117831,0.0,1.0
1993-02-11,71.38,71.75,71.12,71.38,440400,24.2239568553722,24.3495223364101,24.1357216524807,24.2239568553722,1297713.34170076,0.0,1.0
1993-02-12,71.0,71.38,70.5,71.38,291400,24.0949977126846,24.2239568553722,23.9253146302009,24.2239568553722,858659.554431427,0.0,1.0
1993-02-16,66.62,70.75,66.25,70.75,527300,22.6085739101274,24.0101561714427,22.4830084290895,24.0101561714427,1553778.93977931,0.0,1.0
1993-02-17,67.62,67.88,65.62,66.88,424500,22.9479400750948,23.0361752779863,22.26920774516,22.6968091130189,1250861.29326061,0.0,1.0
1993-02-18,67.25,69.25,66.12,69.25,576400,22.8223745940569,23.5011069239917,22.4388908276437,23.5011069239917,1698460.42269826,0.0,1.0
1993-02-19,66.5,67.25,65.5,67.25,473500,22.5678499703313,22.8223745940569,22.2284838053639,22.8223745940569,1395248.10920824,0.0,1.0
1993-02-22,67.25,67.38,66.62,66.75,301600,22.8223745940569,22.8664921955026,22.6085739101274,22.6526915115732,888715.585506239,0.0,1.0
1993-02-23,67.0,68.38,66.62,67.38,274500,22.737533052815,23.20585836047,22.6085739101274,22.8664921955026,808860.836278061,0.0,1.0
1993-02-24,68.25,68.62,67.25,67.38,196300,23.1617407590243,23.2873062400622,22.8223745940569,22.8664921955026,578431.264704492,0.0,1.0
1993-02-25,67.62,68.25,67.12,68.25,284200,22.9479400750948,23.1617407590243,22.7782569926111,23.1617407590243,837443.532496265,0.0,1.0
1993-02-26,67.25,67.75,66.75,67.75,149000,22.8223745940569,22.9920576765406,22.6526915115732,22.9920576765406,439053.787269329,0.0,1.0
1993-03-01,68.0,68.62,67.75,68.25,457400,23.0768992177824,23.2873062400622,22.9920576765406,23.1617407590243,1347806.72682545,0.0,1.0
1993-03-02,69.62,69.75,67.88,67.88,519200,23.6266724050296,23.6707900064753,23.0361752779863,23.0361752779863,1529910.91510225,0.0,1.0
1993-03-03,71.12,71.38,69.75,69.75,487300,24.1357216524807,24.2239568553722,23.6707900064753,23.6707900064753,1435912.15125063,0.0,1.0
1993-03-04,70.38,70.88,70.25,70.88,263000,23.8845906904048,24.0542737728885,23.840473088959,24.0542737728885,774974.134576065,0.0,1.0
1993-03-05,72.12,72.88,70.25,70.62,334800,24.4750878174481,24.7330061028233,23.840473088959,23.966038569997,986545.019985042,0.0,1.0
1993-03-08,74.25,74.5,72.25,72.25,373300,25.1979377488286,25.2827792900704,24.5192054188938,24.5192054188938,1099991.8039439,0.0,1.0
1993-03-09,74.62,75.25,73.75,74.0,436000,25.3235032298665,25.537303913796,25.0282546663449,25.1130962075868,1284747.9949626,0.0,1.0
1993-03-10,74.75,74.75,73.38,74.25,304200,25.3676208313123,25.3676208313123,24.902689185307,25.1979377488286,896376.926760604,0.0,1.0
1993-03-11,75.38,75.88,74.75,74.75,328200,25.5814215152417,25.7511045977254,25.3676208313123,25.3676208313123,967096.999877814,0.0,1.0
1993-03-12,74.25,74.88,74.0,74.62,327100,25.1979377488286,25.411738432758,25.1130962075868,25.3235032298665,963855.663193273,0.0,1.0
1993-03-15,74.75,74.88,74.12,74.12,171900,25.3676208313123,25.411738432758,25.1538201473828,25.1538201473828,506532.523701998,0.0,1.0
1993-03-16,74.62,75.12,74.62,74.75,145500,25.3235032298665,25.4931863123502,25.3235032298665,25.3676208313123,428740.443273071,0.0,1.0
1993-03-17,74.0,74.75,74.0,74.75,175900,25.1130962075868,25.3676208313123,25.1130962075868,25.3676208313123,518319.202554865,0.0,1.0
1993-03-18,75.25,75.75,74.0,74.0,422300,25.537303913796,25.7069869962797,25.1130962075868,25.1130962075868,1244378.61989153,0.0,1.0
1993-03-19,75.88,76.38,75.12,75.5,253700,25.7511045977254,25.9207876802091,25.4931863123502,25.6221454550378,747570.106243148,0.0,1.0
1993-03-22,75.0,75.5,74.5,75.5,435700,25.4524623725541,25.6221454550378,25.2827792900704,25.6221454550378,1283863.99404864,0.0,1.0
1993-03-23,75.62,76.38,75.5,75.5,213600,25.6628693948339,25.9207876802091,25.6221454550378,25.6221454550378,629408.650743147,0.0,1.0
1993-03-24,75.88,76.38,74.75,75.62,161600,25.7511045977254,25.9207876802091,25.3676208313123,25.6628693948339,476181.825655864,0.0,1.0
1993-03-25,75.5,76.25,75.5,76.12,221900,25.6221454550378,25.8766700787634,25.6221454550378,25.8325524773176,653866.009362848,0.0,1.0
1993-03-26,75.12,75.88,74.88,75.75,153400,25.4931863123502,25.7511045977254,25.411738432758,25.7069869962797,452019.134007485,0.0,1.0
1993-03-29,75.38,75.88,75.0,75.25,200800,25.5814215152417,25.7511045977254,25.4524623725541,25.537303913796,591691.27841397,0.0,1.0
1993-03-30,74.38,75.5,74.38,75.5,158400,25.2420553502744,25.6221454550378,25.2420553502744,25.6221454550378,466752.482573568,0.0,1.0
1993-03-31,74.88,75.0,74.12,74.75,300700,25.411738432758,25.4524623725541,25.1538201473828,25.3676208313123,886063.582764347,0.0,1.0
1993-04-01,75.12,75.88,74.75,74.75,176100,25.4931863123502,25.7511045977254,25.3676208313123,25.3676208313123,518908.53649751,0.0,1.0
1993-04-02,74.75,75.12,74.5,74.88,252500,25.3676208313123,25.4931863123502,25.2827792900704,25.411738432758,744034.102587286,0.0,1.0
1993-04-05,73.5,74.75,73.12,74.5,496300,24.9434131251031,25.3676208313123,24.8144539824155,25.2827792900704,1462432.17866958,0.0,1.0
1993-04-06,73.75,74.0,72.62,73.75,318600,25.0282546663449,25.1130962075868,24.6447708999318,25.0282546663449,938808.970630929,0.0,1.0
1993-04-07,75.38,75.62,74.0,74.38,420800,25.5814215152417,25.6628693948339,25.1130962075868,25.2420553502744,1239958.61532171,0.0,1.0
1993-04-08,78.0,78.0,75.75,75.75,420200,26.4705608674563,26.4705608674563,25.7069869962797,25.7069869962797,1238190.61349377,0.0,1.0
1993-04-12,78.0,78.75,77.62,77.88,247600,26.4705608674563,26.7250854911818,26.3416017247687,26.4298369276602,729595.420992524,0.0,1.0
1993-04-13,78.12,78.38,77.25,78.38,276400,26.5112848072524,26.5995200101439,26.2160362437308,26.5995200101439,814459.508733172,0.0,1.0
1993-04-14,80.0,80.5,78.12,78.12,333700,27.1492931973911,27.3189762798748,26.5112848072524,26.5112848072524,983303.683300504,0.0,1.0
1993-04-15,78.5,79.88,78.5,79.75,273000,26.64024394994,27.108569257595,26.64024394994,27.0644516561492,804440.831708235,0.0,1.0
1993-04-16,76.5,77.75,76.38,77.75,185200,25.9615116200052,26.3857193262145,25.9207876802091,26.3857193262145,545723.230887785,0.0,1.0
1993-04-19,76.0,77.0,75.75,76.75,373700,25.7918285375215,26.1311947024889,25.7069869962797,26.0463531612471,1101170.47182919,0.0,1.0
1993-04-20,74.62,75.88,73.75,75.88,293700,25.3235032298665,25.7511045977254,25.0282546663449,25.7511045977254,865436.894771827,0.0,1.0
1993-04-21,76.5,76.5,73.0,74.75,693700,25.9615116200052,25.9615116200052,24.7737300426194,25.3676208313123,2044104.78005862,0.0,1.0
1993-04-22,75.0,76.62,75.0,75.75,333000,25.4524623725541,26.0022355598013,25.4524623725541,25.7069869962797,981241.014501255,0.0,1.0
1993-04-23,73.88,74.88,73.62,74.88,372200,25.0723722677907,25.411738432758,24.9841370648991,25.411738432758,1096750.46725936,0.0,1.0
1993-04-26,73.88,74.5,73.38,74.0,410800,25.0723722677907,25.2827792900704,24.902689185307,25.1130962075868,1210491.91818953,0.0,1.0
1993-04-27,74.38,74.5,73.62,73.88,280400,25.2420553502744,25.2827792900704,24.9841370648991,25.0723722677907,826246.187586039,0.0,1.0
1993-04-28,74.25,75.25,73.88,74.5,203300,25.1979377488286,25.537303913796,25.0723722677907,25.2827792900704,599057.952697011,0.0,1.0
1993-04-29,74.62,74.62,73.62,74.38,243900,25.3235032298665,25.3235032298665,24.9841370648991,25.2420553502744,718692.743053622,0.0,1.0
1993-04-30,74.62,75.38,74.38,74.88,142300,25.3235032298665,25.5814215152417,25.2420553502744,25.411738432758,419311.100190776,0.0,1.0
1993-05-03,75.88,75.88,74.5,74.88,344700,25.7511045977254,25.7511045977254,25.2827792900704,25.411738432758,1015717.05014589,0.0,1.0
1993-05-04,76.38,76.75,75.88,75.88,158300,25.9207876802091,26.0463531612471,25.7511045977254,25.7511045977254,466457.815602248,0.0,1.0
1993-05-05,37.75,38.13,37.75,37.75,84650,25.6221454550378,25.880063740413,25.6221454550378,25.6221454550378,124717.795611909,0.0,2.0
1993-05-06,37.25,37.75,37.25,37.75,255100,25.2827792900704,25.6221454550378,25.2827792900704,25.6221454550378,375847.721920826,0.0,1.0
1993-05-07,36.88,37.38,36.88,37.13,417900,25.0316483279946,25.371014492962,25.0316483279946,25.2013314104783,615706.636576687,0.0,1.0
1993-05-10,38.63,38.63,37.38,37.38,450000,26.2194299053804,26.2194299053804,25.371014492962,25.371014492962,663000.685473821,0.0,1.0
1993-05-11,39.75,39.88,38.0,38.38,708000,27.0814199643976,27.1699881303189,25.8891561923801,26.1480477543039,1039199.57066498,0.15,1.0
1993-05-12,40.13,40.5,39.13,39.88,862800,27.3403115263214,27.5923901524051,26.6590179423114,27.1699881303189,1266414.39204766,0.0,1.0
1993-05-13,39.25,39.88,39.13,39.88,485100,26.7407731723926,27.1699881303189,26.6590179423114,27.1699881303189,712027.841425963,0.0,1.0
1993-05-14,39.0,39.5,38.75,39.5,180000,26.5704497763901,26.9110965683951,26.4001263803876,26.9110965683951,264203.280677537,0.0,1.0
1993-05-17,38.13,39.13,38.13,38.88,1603400,25.9777243583014,26.6590179423114,25.9777243583014,26.4886945463089,2353464.11243535,0.0,1.0
1993-05-18,37.75,38.13,37.0,38.13,678600,25.7188327963776,25.9777243583014,25.2078626083701,25.9777243583014,996046.368154315,0.0,1.0
1993-05-19,39.0,39.38,37.25,37.88,1487900,26.5704497763901,26.8293413383139,25.3781860043726,25.8074009622989,2183933.6740006,0.0,1.0
1993-05-20,39.13,39.5,38.25,39.13,685300,26.6590179423114,26.9110965683951,26.0594795883826,26.6590179423114,1005880.60137953,0.0,1.0
1993-05-21,39.25,39.88,38.75,39.13,407400,26.7407731723926,27.1699881303189,26.4001263803876,26.6590179423114,597980.091933493,0.0,1.0
1993-05-24,38.75,39.13,38.13,38.5,320000,26.4001263803876,26.6590179423114,25.9777243583014,26.2298029843851,469694.721204511,0.0,1.0
1993-05-25,38.88,39.0,38.63,38.75,231300,26.4886945463089,26.5704497763901,26.3183711503064,26.4001263803876,339501.215670635,0.0,1.0
1993-05-26,40.63,40.63,38.75,39.0,751200,27.6809583183264,27.6809583183264,26.4001263803876,26.5704497763901,1102608.35802759,0.0,1.0
1993-05-27,40.75,41.0,40.0,40.5,631800,27.7627135484076,27.9330369444101,27.2517433604001,27.5923901524051,927353.515178156,0.0,1.0
1993-05-28,39.75,40.63,39.25,40.63,309600,27.0814199643976,27.6809583183264,26.7407731723926,27.6809583183264,454429.642765364,0.0,1.0
1993-06-01,41.13,41.5,39.88,40.13,457600,28.0216051103314,28.2736837364151,27.1699881303189,27.3403115263214,671663.45132245,0.0,1.0
1993-06-02,41.5,41.75,41.13,41.25,479400,28.2736837364151,28.4440071324176,28.0216051103314,28.1033603404126,703661.404204508,0.0,1.0
1993-06-03,40.13,41.38,40.0,41.25,468100,27.3403115263214,28.1919285063339,27.2517433604001,28.1033603404126,687075.309361973,0.0,1.0
1993-06-04,41.13,41.13,40.0,40.13,430300,28.0216051103314,28.0216051103314,27.2517433604001,27.3403115263214,631592.620419691,0.0,1.0
1993-06-07,38.75,41.38,38.63,41.0,923200,26.4001263803876,28.1919285063339,26.3183711503064,27.9330369444101,1355069.27067501,0.0,1.0
1993-06-08,38.0,38.75,37.63,38.5,1096800,25.8891561923801,26.4001263803876,25.6370775662964,26.2298029843851,1609878.65692846,0.0,1.0
1993-06-09,39.63,39.75,38.5,38.5,786400,26.9996647343164,27.0814199643976,26.2298029843851,26.2298029843851,1154274.77736008,0.0,1.0
1993-06-10,38.75,40.0,38.25,39.63,890000,26.4001263803876,27.2517433604001,26.0594795883826,26.9996647343164,1306338.44335005,0.0,1.0
1993-06-11,39.75,40.0,39.25,40.0,694000,27.0814199643976,27.2517433604001,26.7407731723926,27.2517433604001,1018650.42661228,0.0,1.0
1993-06-14,38.5,40.0,38.5,40.0,630200,26.2298029843851,27.2517433604001,26.2298029843851,27.2517433604001,925005.041572133,0.0,1.0
1993-06-15,38.5,38.88,38.5,38.75,428200,26.2298029843851,26.4886945463089,26.2298029843851,26.4001263803876,628510.248811786,0.0,1.0
1993-06-16,38.0,38.88,37.5,38.5,896300,25.8891561923801,26.4886945463089,25.5485094003751,26.2298029843851,1315585.55817376,0.0,1.0
1993-06-17,39.13,39.38,37.88,38.0,571000,26.6590179423114,26.8293413383139,25.8074009622989,25.8891561923801,838111.518149299,0.0,1.0
1993-06-18,38.75,39.38,38.63,38.75,399500,26.4001263803876,26.8293413383139,26.3183711503064,26.4001263803876,586384.503503756,0.0,1.0
1993-06-21,38.63,39.0,38.38,39.0,344300,26.3183711503064,26.5704497763901,26.1480477543039,26.5704497763901,505362.164095978,0.0,1.0
1993-06-22,38.38,39.0,38.25,38.75,368800,26.1480477543039,26.5704497763901,26.0594795883826,26.4001263803876,541323.166188198,0.0,1.0
1993-06-23,38.88,39.13,38.25,38.25,355600,26.4886945463089,26.6590179423114,26.0594795883826,26.0594795883826,521948.258938512,0.0,1.0
1993-06-24,40.75,41.0,39.5,39.88,1232100,27.7627135484076,27.9330369444101,26.9110965683951,27.1699881303189,1808471.45623774,0.0,1.0
1993-06-25,40.38,41.0,39.88,40.75,611600,27.5106349223239,27.9330369444101,27.1699881303189,27.7627135484076,897704.035902121,0.0,1.0
1993-06-28,42.25,42.25,40.38,40.38,436100,28.7846539244226,28.7846539244226,27.5106349223239,27.5106349223239,640105.837241522,0.0,1.0
1993-06-29,42.5,42.5,41.5,42.0,542500,28.9549773204251,28.9549773204251,28.2736837364151,28.6143305284201,796279.332042022,0.0,1.0
1993-06-30,42.38,42.75,42.25,42.25,406000,28.8732220903439,29.1253007164276,28.7846539244226,28.7846539244226,595925.177528223,0.0,1.0
1993-07-01,41.63,42.38,41.5,42.13,343000,28.3622519023364,28.8732220903439,28.2736837364151,28.7028986943414,503454.029291085,0.0,1.0
1993-07-02,40.38,41.5,40.38,41.5,514000,27.5106349223239,28.2736837364151,27.5106349223239,28.2736837364151,754447.145934745,0.0,1.0
1993-07-06,40.88,41.25,40.63,40.63,402200,27.8512817143289,28.1033603404126,27.6809583183264,27.6809583183264,590347.55271392,0.0,1.0
1993-07-07,41.0,41.63,41.0,41.5,448600,27.9330369444101,28.3622519023364,27.9330369444101,28.2736837364151,658453.287288573,0.0,1.0
1993-07-08,41.75,42.0,40.88,41.13,600400,28.4440071324176,28.6143305284201,27.8512817143289,28.0216051103314,881264.720659963,0.0,1.0
1993-07-09,41.0,41.75,40.88,41.75,497200,27.9330369444101,28.4440071324176,27.8512817143289,28.4440071324176,729788.173071509,0.0,1.0
1993-07-12,40.88,41.0,40.75,41.0,281700,27.8512817143289,27.9330369444101,27.7627135484076,27.9330369444101,413478.134260346,0.0,1.0
1993-07-13,40.13,40.88,40.0,40.88,530400,27.3403115263214,27.8512817143289,27.2517433604001,27.8512817143289,778519.000396476,0.0,1.0
1993-07-14,41.0,41.25,40.25,40.38,675500,27.9330369444101,28.1033603404126,27.4220667564026,27.5106349223239,991496.200542647,0.0,1.0
1993-07-15,41.5,41.88,40.88,41.0,867300,28.2736837364151,28.5325752983389,27.8512817143289,27.9330369444101,1273019.4740646,0.0,1.0
1993-07-16,41.63,42.5,41.5,41.5,706900,28.3622519023364,28.9549773204251,28.2736837364151,28.2736837364151,1037584.99506084,0.0,1.0
1993-07-19,42.0,42.25,41.38,41.38,446300,28.6143305284201,28.7846539244226,28.1919285063339,28.1919285063339,655077.356479916,0.0,1.0
1993-07-20,41.5,42.0,41.5,42.0,479600,28.2736837364151,28.6143305284201,28.2736837364151,28.6143305284201,703954.96340526,0.0,1.0
1993-07-21,41.88,41.88,41.5,41.5,470700,28.5325752983389,28.5325752983389,28.2736837364151,28.2736837364151,690891.57897176,0.0,1.0
1993-07-22,41.38,41.88,41.38,41.88,251900,28.1919285063339,28.5325752983389,28.1919285063339,28.5325752983389,369737.813348176,0.0,1.0
1993-07-23,42.5,42.75,41.63,41.63,417900,28.9549773204251,29.1253007164276,28.3622519023364,28.3622519023364,613391.949973016,0.0,1.0
1993-07-26,43.13,43.38,42.25,42.25,640200,29.3841922783514,29.5545156743539,28.7846539244226,28.7846539244226,939683.001609775,0.0,1.0
1993-07-27,42.25,43.75,42.13,43.25,842900,28.7846539244226,29.8065943004376,28.7028986943414,29.4659475084326,1237205.25157276,0.0,1.0
1993-07-28,41.0,41.75,40.75,41.5,902400,27.9330369444101,28.4440071324176,27.7627135484076,28.2736837364151,1324539.11379672,0.0,1.0
1993-07-29,41.25,41.5,41.13,41.13,508700,28.1033603404126,28.2736837364151,28.0216051103314,28.0216051103314,746667.827114796,0.0,1.0
1993-07-30,41.75,42.25,41.25,41.25,558400,28.4440071324176,28.7846539244226,28.1033603404126,28.1033603404126,819617.288501871,0.0,1.0
1993-08-02,42.13,42.5,41.5,41.63,806200,28.7028986943414,28.9549773204251,28.2736837364151,28.3622519023364,1183337.13823461,0.0,1.0
1993-08-03,41.63,41.88,41.25,41.75,482800,28.3622519023364,28.5325752983389,28.1033603404126,28.4440071324176,708651.910617306,0.0,1.0
1993-08-04,41.5,41.75,41.38,41.5,367200,28.2736837364151,28.4440071324176,28.1919285063339,28.2736837364151,538974.692582176,0.0,1.0
1993-08-05,42.13,42.13,41.63,41.75,254700,28.7028986943414,28.7028986943414,28.3622519023364,28.4440071324176,373847.642158715,0.0,1.0
1993-08-06,42.0,42.25,41.75,42.13,291100,28.6143305284201,28.7846539244226,28.4440071324176,28.7028986943414,427275.416695728,0.0,1.0
1993-08-09,42.13,42.25,41.63,42.13,352700,28.7028986943414,28.7846539244226,28.3622519023364,28.7028986943414,517691.650527597,0.0,1.0
1993-08-10,41.25,42.0,40.75,41.63,409400,28.2055543780141,28.7183826394325,27.8636688704018,28.4653873637994,598738.453202104,0.15,1.0
1993-08-11,41.0,41.38,40.88,41.13,324500,28.034611624208,28.2944446099933,27.952559102381,28.1235018561872,474574.079296733,0.0,1.0
1993-08-12,40.75,41.13,40.63,41.0,782700,27.8636688704018,28.1235018561872,27.7816163485749,28.034611624208,1144681.45413114,0.0,1.0
1993-08-13,40.5,40.88,40.25,40.88,557400,27.6927261165957,27.952559102381,27.5217833627895,27.952559102381,815185.182742678,0.0,1.0
1993-08-16,40.63,41.0,40.0,40.5,689500,27.7816163485749,28.034611624208,27.3508406089834,27.6927261165957,1008378.51363666,0.0,1.0
1993-08-17,41.13,41.63,40.13,40.88,660500,28.1235018561872,28.4653873637994,27.4397308409626,27.952559102381,965966.65446993,0.0,1.0
1993-08-18,41.38,42.38,41.13,42.38,970500,28.2944446099933,28.9782156252179,28.1235018561872,28.9782156252179,1419334.8041833,0.0,1.0
1993-08-19,41.5,42.13,41.38,41.38,844500,28.3764971318203,28.8072728714117,28.2944446099933,28.2944446099933,1235062.58849335,0.0,1.0
1993-08-20,40.88,41.5,40.88,41.5,936400,27.952559102381,28.3764971318203,27.952559102381,28.3764971318203,1369464.30771483,0.0,1.0
1993-08-23,40.5,40.88,40.38,40.75,667800,27.6927261165957,27.952559102381,27.6106735947687,27.8636688704018,976642.743156728,0.0,1.0
1993-08-24,40.38,40.38,39.75,40.38,1456800,27.6106735947687,27.6106735947687,27.1798978551772,27.6106735947687,2130537.80807236,0.0,1.0
1993-08-25,41.75,41.75,40.5,40.5,920700,28.5474398856264,28.5474398856264,27.6927261165957,27.6927261165957,1346503.4046487,0.0,1.0
1993-08-26,41.5,41.88,41.13,41.5,607400,28.3764971318203,28.6363301176056,28.1235018561872,28.3764971318203,888309.077857737,0.0,1.0
1993-08-27,41.88,41.88,41.38,41.5,166800,28.6363301176056,28.6363301176056,28.2944446099933,28.3764971318203,243941.314103837,0.0,1.0
1993-08-30,41.88,42.5,41.75,41.88,316000,28.6363301176056,29.0602681470448,28.5474398856264,28.6363301176056,462143.017127174,0.0,1.0
1993-08-31,42.5,42.5,41.38,41.88,720200,29.0602681470448,29.0602681470448,28.2944446099933,28.6363301176056,1053276.58523731,0.0,1.0
1993-09-01,42.25,42.63,42.0,42.5,248000,28.8893253932387,29.149158379024,28.7183826394325,29.0602681470448,362694.519770693,0.0,1.0
1993-09-02,41.63,42.38,41.5,42.25,295400,28.4653873637994,28.9782156252179,28.3764971318203,28.8893253932387,432015.97233977,0.0,1.0
1993-09-03,42.25,42.5,41.63,41.75,206400,28.8893253932387,29.0602681470448,28.4653873637994,28.5474398856264,301855.439034964,0.0,1.0
1993-09-07,42.5,42.75,42.13,42.38,276000,29.0602681470448,29.231210900851,28.8072728714117,28.9782156252179,403643.901035127,0.0,1.0
1993-09-08,42.0,42.88,41.63,42.25,527800,28.7183826394325,29.3201011328302,28.4653873637994,28.8893253932387,771895.836834565,0.0,1.0
1993-09-09,42.63,43.25,41.63,41.75,522000,29.149158379024,29.5730964084633,28.4653873637994,28.5474398856264,763413.465001218,0.0,1.0
1993-09-10,42.63,43.25,42.63,42.75,246100,29.149158379024,29.5730964084633,29.149158379024,29.231210900851,359915.811756321,0.0,1.0
1993-09-13,43.25,43.38,42.75,42.75,352700,29.5730964084633,29.6619866404425,29.231210900851,29.231210900851,515815.956141627,0.0,1.0
1993-09-14,44.38,44.38,43.13,43.13,1016100,30.3457576556671,30.3457576556671,29.4910438866363,29.4910438866363,1486023.79652823,0.0,1.0
1993-09-15,44.5,44.63,43.63,44.25,853800,30.427810177494,30.5167004094732,29.8329293942486,30.2568674236879,1248663.63298475,0.0,1.0
1993-09-16,45.5,45.5,44.5,44.63,474500,31.1115811927186,31.1115811927186,30.427810177494,30.5167004094732,693945.764641911,0.0,1.0
1993-09-17,45.25,45.63,45.0,45.0,828500,30.9406384389124,31.2004714246978,30.7696956851063,30.7696956851063,1211662.94205653,0.0,1.0
1993-09-20,45.5,46.25,45.5,46.0,731800,31.1115811927186,31.624409454137,31.1115811927186,31.4534667003309,1070241.328904,0.0,1.0
1993-09-21,44.0,45.5,43.88,45.38,620600,30.0859246698817,31.1115811927186,30.0038721480548,31.0295286708916,907613.786168114,0.0,1.0
1993-09-22,44.13,44.63,43.75,44.25,616300,30.1748149018609,30.5167004094732,29.9149819160756,30.2568674236879,901325.131188219,0.0,1.0
1993-09-23,44.25,44.38,43.38,44.25,278800,30.2568674236879,30.3457576556671,29.6619866404425,30.2568674236879,407738.839161569,0.0,1.0
1993-09-24,43.88,44.25,43.63,44.25,179600,30.0038721480548,30.2568674236879,29.8329293942486,30.2568674236879,262661.031253292,0.0,1.0
1993-09-27,44.38,44.5,44.13,44.13,254700,30.3457576556671,30.427810177494,30.1748149018609,30.1748149018609,372493.121716111,0.0,1.0
1993-09-28,44.38,44.38,44.13,44.25,203700,30.3457576556671,30.3457576556671,30.1748149018609,30.2568674236879,297906.74869875,0.0,1.0
1993-09-29,44.25,44.38,44.13,44.38,206000,30.2568674236879,30.3457576556671,30.1748149018609,30.3457576556671,301270.447874043,0.0,1.0
1993-09-30,43.63,44.13,43.25,44.13,233000,29.8329293942486,30.1748149018609,29.5730964084633,30.1748149018609,340757.351236176,0.0,1.0
1993-10-01,44.38,44.63,43.13,43.63,269800,30.3457576556671,30.5167004094732,29.4910438866363,29.8329293942486,394576.538040858,0.0,1.0
1993-10-04,44.63,44.88,44.38,44.5,204600,30.5167004094732,30.6876431632793,30.3457576556671,30.427810177494,299222.978810822,0.0,1.0
1993-10-05,45.38,45.38,44.88,45.0,449800,31.0295286708916,31.0295286708916,30.6876431632793,30.7696956851063,657822.560455073,0.0,1.0
1993-10-06,46.5,46.75,45.25,45.25,885700,31.7953522079432,31.9662949617493,30.9406384389124,30.9406384389124,1295316.67806816,0.0,1.0
1993-10-07,46.75,47.0,46.5,46.75,620900,31.9662949617493,32.1372377155555,31.7953522079432,31.9662949617493,908052.529538805,0.0,1.0
1993-10-08,46.25,46.88,45.88,46.88,600600,31.624409454137,32.0551851937285,31.3714141785039,32.0551851937285,878364.228122091,0.0,1.0
1993-10-11,46.13,46.38,45.75,46.25,126300,31.5423569323101,31.7132996861162,31.2825239465247,31.624409454137,184710.959060639,0.0,1.0
1993-10-12,46.13,46.13,45.38,46.0,442200,31.5423569323101,31.5423569323101,31.0295286708916,31.4534667003309,646707.728397582,0.0,1.0
1993-10-13,46.75,46.75,46.0,46.13,311600,31.9662949617493,31.9662949617493,31.4534667003309,31.5423569323101,455708.114357049,0.0,1.0
1993-10-14,45.63,46.75,45.13,46.38,722600,31.2004714246978,31.9662949617493,30.8585859170855,31.7132996861162,1056786.53220283,0.0,1.0
1993-10-15,45.88,45.88,45.5,45.63,669000,31.3714141785039,31.3714141785039,31.1115811927186,31.2004714246978,978397.716639492,0.0,1.0
1993-10-18,45.13,45.88,45.0,45.88,439400,30.8585859170855,31.3714141785039,30.7696956851063,31.3714141785039,642612.790271139,0.0,1.0
1993-10-19,45.63,46.5,45.38,45.5,344100,31.2004714246978,31.7953522079432,31.0295286708916,31.1115811927186,503238.646181837,0.0,1.0
1993-10-20,45.13,46.13,45.0,46.0,229900,30.8585859170855,31.5423569323101,30.7696956851063,31.4534667003309,336223.669739042,0.0,1.0
1993-10-21,45.25,45.63,44.88,45.38,413400,30.9406384389124,31.2004714246978,30.6876431632793,31.0295286708916,604588.36481131,0.0,1.0
1993-10-22,44.5,45.88,44.25,45.5,416500,30.427810177494,31.3714141785039,30.2568674236879,31.1115811927186,609122.046308443,0.0,1.0
1993-10-25,45.38,45.75,44.5,45.0,493300,31.0295286708916,31.2825239465247,30.427810177494,30.7696956851063,721440.349205174,0.0,1.0
1993-10-26,44.88,45.13,44.5,45.0,357800,30.6876431632793,30.8585859170855,30.427810177494,30.7696956851063,523274.593443364,0.0,1.0
1993-10-27,44.88,45.0,44.5,44.63,332300,30.6876431632793,30.7696956851063,30.427810177494,30.5167004094732,485981.406934684,0.0,1.0
1993-10-28,44.75,44.88,44.25,44.63,514500,30.5987529313001,30.6876431632793,30.2568674236879,30.5167004094732,752444.880733959,0.0,1.0
1993-10-29,44.75,44.75,44.5,44.75,197000,30.5987529313001,30.5987529313001,30.427810177494,30.5987529313001,288108.146753333,0.0,1.0
1993-11-01,45.13,45.13,44.5,44.88,461800,30.8585859170855,30.8585859170855,30.427810177494,30.6876431632793,675372.295282686,0.0,1.0
1993-11-02,45.38,45.38,44.75,45.13,388200,31.0295286708916,31.0295286708916,30.5987529313001,30.8585859170855,567733.92167332,0.0,1.0
1993-11-03,44.38,45.75,44.13,45.63,490800,30.3457576556671,31.2825239465247,30.1748149018609,31.2004714246978,717784.154449419,0.0,1.0
1993-11-04,43.75,44.5,43.0,44.25,395600,29.9149819160756,30.427810177494,29.4021536546571,30.2568674236879,578556.258150347,0.0,1.0
1993-11-05,43.25,43.63,42.63,43.13,433700,29.5730964084633,29.8329293942486,29.149158379024,29.4910438866363,634276.666228022,0.0,1.0
1993-11-08,43.88,44.0,43.0,43.25,385200,30.0038721480548,30.0859246698817,29.4021536546571,29.5730964084633,563346.487966415,0.0,1.0
1993-11-09,42.75,44.0,42.5,43.63,432900,29.3337765531347,30.1914893178462,29.1622340001924,29.9376063394916,630893.024172243,0.15,1.0
1993-11-10,43.5,43.75,42.88,43.25,512300,29.8484042119616,30.0199467649039,29.4229786806647,29.6768616590193,746607.753022501,0.0,1.0
1993-11-11,42.5,43.88,42.25,43.25,517800,29.1622340001924,30.1091488924339,28.9906914472501,29.6768616590193,754623.256910112,0.0,1.0
1993-11-12,42.63,42.88,42.25,42.25,482000,29.2514361277224,29.4229786806647,28.9906914472501,28.9906914472501,702449.613423473,0.0,1.0
1993-11-15,41.5,42.5,41.38,42.5,513300,28.4760637884231,29.1622340001924,28.3937233630108,29.1622340001924,748065.117365704,0.0,1.0
1993-11-16,41.75,42.0,41.38,41.5,473800,28.6476063413654,28.8191488943077,28.3937233630108,28.4760637884231,690499.225809216,0.0,1.0
1993-11-17,41.0,42.13,41.0,42.13,506500,28.1329786825385,28.9083510218377,28.1329786825385,28.9083510218377,738155.039831928,0.0,1.0
1993-11-18,42.13,42.75,41.5,41.63,523700,28.9083510218377,29.3337765531347,28.4760637884231,28.5652659159531,763221.706535008,0.0,1.0
1993-11-19,41.75,42.13,41.38,42.0,491200,28.6476063413654,28.9083510218377,28.3937233630108,28.8191488943077,715857.365380935,0.0,1.0
1993-11-22,40.88,41.63,40.88,41.5,396400,28.0506382571262,28.5652659159531,28.0506382571262,28.4760637884231,577699.225645363,0.0,1.0
1993-11-23,41.5,42.63,41.25,42.5,438900,28.4760637884231,29.2514361277224,28.3045212354808,29.1622340001924,639637.210231458,0.0,1.0
1993-11-24,41.75,41.88,41.13,41.5,512000,28.6476063413654,28.7368084688954,28.2221808100685,28.4760637884231,746170.543719541,0.0,1.0
1993-11-26,41.75,42.38,41.75,42.0,114000,28.6476063413654,29.0798935747801,28.6476063413654,28.8191488943077,166139.535125054,0.0,1.0
1993-11-29,42.38,42.38,41.38,41.5,342400,29.0798935747801,29.0798935747801,28.3937233630108,28.4760637884231,499001.551112442,0.0,1.0
1993-11-30,44.5,44.75,43.0,43.0,962500,30.5345744237308,30.7061169766731,29.505319106077,29.505319106077,1402713.18033214,0.0,1.0
1993-12-01,45.38,45.75,45.0,45.0,886400,31.1384042100878,31.3922871884424,30.8776595296154,30.8776595296154,1291807.75381445,0.0,1.0
1993-12-02,45.5,45.63,45.0,45.25,924400,31.2207446355001,31.3099467630301,30.8776595296154,31.0492020825577,1347187.59885614,0.0,1.0
1993-12-03,45.38,46.13,45.25,45.38,662200,31.1384042100878,31.6530318689147,31.0492020825577,31.1384042100878,965066.668068513,0.0,1.0
1993-12-06,45.88,46.13,45.25,45.25,541600,31.4814893159724,31.6530318689147,31.0492020825577,31.0492020825577,789308.528278325,0.0,1.0
1993-12-07,46.25,46.75,45.88,45.88,749700,31.735372294327,32.0784574002116,31.4814893159724,31.4814893159724,1092586.04809871,0.0,1.0
1993-12-08,46.13,46.25,45.5,46.25,570300,31.6530318689147,31.735372294327,31.2207446355001,31.735372294327,831134.884928229,0.0,1.0
1993-12-09,46.38,46.88,45.88,46.0,468100,31.824574421857,32.1676595277416,31.4814893159724,31.5638297413847,682192.249052962,0.0,1.0
1993-12-10,47.0,47.25,45.75,46.38,373600,32.2499999531539,32.4215425060962,31.3922871884424,31.824574421857,544471.318620352,0.0,1.0
1993-12-13,47.0,47.13,46.38,46.88,375900,32.2499999531539,32.3392020806839,31.824574421857,32.1676595277416,547823.256609717,0.0,1.0
1993-12-14,46.25,46.88,46.0,46.75,424500,31.735372294327,32.1676595277416,31.5638297413847,32.0784574002116,618651.163689345,0.0,1.0
1993-12-15,44.0,46.0,43.88,45.75,1011800,30.1914893178462,31.5638297413847,30.1091488924339,31.3922871884424,1474561.24245201,0.0,1.0
1993-12-16,43.63,45.25,43.5,45.0,499900,29.9376063394916,31.0492020825577,29.8484042119616,30.8776595296154,728536.435166793,0.0,1.0
1993-12-17,43.38,43.75,43.13,43.25,703600,29.7660637865493,30.0199467649039,29.594521233607,29.6768616590193,1025401.55187709,0.0,1.0
1993-12-20,44.0,44.88,44.0,44.25,436100,30.1914893178462,30.7953191042031,30.1914893178462,30.3630318707885,635556.590070491,0.0,1.0
1993-12-21,43.88,44.88,43.88,44.38,321400,30.1091488924339,30.7953191042031,30.1091488924339,30.4522339983185,468396.899905196,0.0,1.0
1993-12-22,44.5,44.5,43.75,44.25,253800,30.5345744237308,30.5345744237308,30.0199467649039,30.3630318707885,369879.070304726,0.0,1.0
1993-12-23,44.75,45.13,44.5,44.5,263100,30.7061169766731,30.9668616571454,30.5345744237308,30.5345744237308,383432.558696506,0.0,1.0
1993-12-27,45.25,45.63,44.88,44.88,283200,31.0492020825577,31.3099467630301,30.7953191042031,30.7953191042031,412725.581994871,0.0,1.0
1993-12-28,45.75,45.88,45.25,45.5,183200,31.3922871884424,31.4814893159724,31.0492020825577,31.2207446355001,266989.147674648,0.0,1.0
1993-12-29,45.63,46.0,45.38,46.0,284600,31.3099467630301,31.5638297413847,31.1384042100878,31.5638297413847,414765.892075353,0.0,1.0
1993-12-30,45.5,45.5,45.0,45.5,129600,31.2207446355001,31.2207446355001,30.8776595296154,31.2207446355001,188874.418879008,0.0,1.0
1993-12-31,45.75,46.25,45.63,45.63,265200,31.3922871884424,31.735372294327,31.3099467630301,31.3099467630301,386493.02381723,0.0,1.0
1994-01-03,44.38,45.75,44.38,45.63,352800,30.4522339983185,31.3922871884424,30.4522339983185,31.3099467630301,514158.140281746,0.0,1.0
1994-01-04,44.5,44.63,43.75,44.0,501100,30.5345744237308,30.6237765512608,30.0199467649039,30.1914893178462,730285.272378637,0.0,1.0
1994-01-05,45.0,45.38,44.5,44.5,549600,30.8776595296154,31.1384042100878,30.5345744237308,30.5345744237308,800967.443023945,0.0,1.0
1994-01-06,46.0,46.13,45.13,45.13,446700,31.5638297413847,31.6530318689147,30.9668616571454,30.9668616571454,651004.652108434,0.0,1.0
1994-01-07,45.75,46.75,45.38,46.75,301400,31.3922871884424,32.0784574002116,31.1384042100878,32.0784574002116,439249.613041151,0.0,1.0
1994-01-10,46.63,46.63,45.5,45.75,301700,31.9961169747993,31.9961169747993,31.2207446355001,31.3922871884424,439686.822344112,0.0,1.0
1994-01-11,46.38,46.63,45.5,46.5,449400,31.824574421857,31.9961169747993,31.2207446355001,31.9069148472693,654939.535835081,0.0,1.0
1994-01-12,45.5,46.75,45.13,46.5,555800,31.2207446355001,32.0784574002116,30.9668616571454,31.9069148472693,810003.101951797,0.0,1.0
1994-01-13,45.0,45.5,44.88,45.5,336400,30.8776595296154,31.2207446355001,30.7953191042031,31.2207446355001,490257.36505323,0.0,1.0
1994-01-14,47.25,47.25,45.25,45.25,770200,32.4215425060962,32.4215425060962,31.0492020825577,31.0492020825577,1122462.01713436,0.0,1.0
1994-01-17,49.13,49.25,47.5,47.5,792200,33.7115425042224,33.7938829296347,32.5930850590385,32.5930850590385,1154524.0326848,0.0,1.0
1994-01-18,47.0,48.88,46.75,48.63,606900,32.2499999531539,33.5399999512801,32.0784574002116,33.3684573983378,884474.419889432,0.0,1.0
1994-01-19,47.5,47.63,46.88,47.13,501100,32.5930850590385,32.6822871865685,32.1676595277416,32.3392020806839,730285.272378637,0.0,1.0
1994-01-20,47.63,47.88,46.63,47.38,347700,32.6822871865685,32.8538297395108,31.9961169747993,32.5107446336262,506725.582131415,0.0,1.0
1994-01-21,47.63,47.63,47.25,47.38,474700,32.6822871865685,32.6822871865685,32.4215425060962,32.5107446336262,691810.853718098,0.0,1.0
1994-01-24,48.0,48.25,47.25,47.5,368400,32.9361701649231,33.1077127178654,32.4215425060962,32.5930850590385,536893.024035701,0.0,1.0
1994-01-25,48.38,48.63,47.5,48.0,278500,33.1969148453954,33.3684573983378,32.5930850590385,32.9361701649231,405875.969581821,0.0,1.0
1994-01-26,47.75,48.13,47.5,47.5,278500,32.7646276119808,33.0253722924531,32.5930850590385,32.5930850590385,405875.969581821,0.0,1.0
1994-01-27,48.5,48.63,47.63,48.38,396700,33.2792552708078,33.3684573983378,32.6822871865685,33.1969148453954,578136.434948323,0.0,1.0
1994-01-28,47.88,49.0,47.75,48.63,411200,32.8538297395108,33.6223403766924,32.7646276119808,33.3684573983378,599268.217924756,0.0,1.0
1994-01-31,48.38,48.38,46.75,47.25,608200,33.1969148453954,33.1969148453954,32.0784574002116,32.4215425060962,886368.993535596,0.0,1.0
1994-02-01,48.75,49.13,48.13,48.13,399000,33.4507978237501,33.7115425042224,33.0253722924531,33.0253722924531,581488.372937688,0.0,1.0
1994-02-02,48.0,48.75,47.75,48.63,399500,32.9361701649231,33.4507978237501,32.7646276119808,33.3684573983378,582217.055109291,0.0,1.0
1994-02-03,47.63,48.13,47.5,48.13,220800,32.6822871865685,33.0253722924531,32.5930850590385,33.0253722924531,321786.046979052,0.0,1.0
1994-02-04,47.0,48.0,46.75,47.38,475600,32.2499999531539,32.9361701649231,32.0784574002116,32.5107446336262,693122.481626979,0.0,1.0
1994-02-07,46.38,46.75,46.0,46.63,587700,31.824574421857,32.0784574002116,31.5638297413847,31.9961169747993,856493.024499948,0.0,1.0
1994-02-08,47.5,48.25,46.38,46.63,527700,32.5930850590385,33.1077127178654,31.824574421857,31.9961169747993,769051.163907816,0.0,1.0
1994-02-09,48.13,49.25,47.63,47.63,776700,33.0253722924531,33.7938829296347,32.6822871865685,32.6822871865685,1131934.88536517,0.0,1.0
1994-02-10,47.13,48.63,46.88,48.25,542700,32.4421276124493,33.4746587267857,32.2700390933932,33.2130841778205,788402.391654022,0.15,1.0
1994-02-11,45.88,47.75,45.75,47.0,630700,31.581685017169,32.8689071397083,31.4921989872598,32.3526415825401,916243.575485887,0.0,1.0
1994-02-14,46.0,46.0,45.63,46.0,473800,31.6642875063159,31.6642875063159,31.4095964981129,31.6642875063159,688308.555676571,0.0,1.0
1994-02-15,47.5,47.5,46.13,46.13,487400,32.6968186206523,32.6968186206523,31.753773536225,31.753773536225,708065.829541496,0.0,1.0
1994-02-16,47.0,47.88,46.75,47.5,267500,32.3526415825401,32.9583931696175,32.1805530634841,32.6968186206523,388608.144034367,0.0,1.0
1994-02-17,47.25,47.63,46.63,47.5,320700,32.5247301015962,32.7863046505614,32.0979505743372,32.6968186206523,465893.950623631,0.0,1.0
1994-02-18,46.63,47.25,46.25,47.13,282600,32.0979505743372,32.5247301015962,31.8363760253719,32.4421276124493,410544.528987334,0.0,1.0
1994-02-22,46.25,46.63,45.75,46.38,263800,31.8363760253719,32.0979505743372,31.4921989872598,31.9258620552811,383233.003350527,0.0,1.0
1994-02-23,45.0,46.5,45.0,46.13,473700,30.9759334300916,32.008464544428,30.9759334300916,31.753773536225,688163.281604036,0.0,1.0
1994-02-24,44.25,45.13,44.25,45.0,544800,30.4596678729234,31.0654194600008,30.4596678729234,30.9759334300916,791453.147177283,0.0,1.0
1994-02-25,45.0,45.0,44.13,44.5,721600,30.9759334300916,30.9759334300916,30.3770653837765,30.6317563919795,1048297.70742131,0.0,1.0
1994-02-28,45.25,46.0,45.13,46.0,795000,31.1480219491477,31.6642875063159,31.0654194600008,31.6642875063159,1154928.87666288,0.0,1.0
1994-03-01,44.0,45.38,43.63,45.25,629300,30.2875793538674,31.2375079790568,30.0328883456644,31.1480219491477,914209.73847038,0.0,1.0
1994-03-02,44.75,44.75,43.25,43.25,692200,30.8038449110356,30.8038449110356,29.7713137966992,29.7713137966992,1005587.13009566,0.0,1.0
1994-03-03,44.25,44.75,44.25,44.63,382600,30.4596678729234,30.8038449110356,30.4596678729234,30.7212424218887,555818.601523547,0.0,1.0
1994-03-04,44.0,45.25,44.0,44.88,521600,30.2875793538674,31.1480219491477,30.2875793538674,30.8933309409447,757749.56234888,0.0,1.0
1994-03-07,44.13,44.88,44.13,44.63,386600,30.3770653837765,30.8933309409447,30.3770653837765,30.7212424218887,561629.564424995,0.0,1.0
1994-03-08,44.0,44.63,43.88,44.5,637900,30.2875793538674,30.7212424218887,30.2049768647205,30.6317563919795,926703.308708494,0.0,1.0
1994-03-09,44.5,44.63,43.88,44.13,458500,30.6317563919795,30.7212424218887,30.2049768647205,30.3770653837765,666081.622578531,0.0,1.0
1994-03-10,44.0,45.25,43.75,45.25,437900,30.2875793538674,31.1480219491477,30.1154908348113,31.1480219491477,636155.163636071,0.0,1.0
1994-03-11,44.25,44.38,43.75,44.38,409000,30.4596678729234,30.5491539028326,30.1154908348113,30.5491539028326,594170.956673107,0.0,1.0
1994-03-14,45.13,45.13,44.5,44.5,311000,31.0654194600008,31.0654194600008,30.6317563919795,30.6317563919795,451802.365587618,0.0,1.0
1994-03-15,45.63,45.88,45.38,45.5,447800,31.4095964981129,31.581685017169,31.2375079790568,31.3201104682038,650537.296817157,0.0,1.0
1994-03-16,45.0,45.63,45.0,45.63,306500,30.9759334300916,31.4095964981129,30.9759334300916,31.4095964981129,445265.03232349,0.0,1.0
1994-03-17,45.63,45.63,45.13,45.38,459400,31.4095964981129,31.4095964981129,31.0654194600008,31.2375079790568,667389.089231357,0.0,1.0
1994-03-18,45.25,45.88,45.13,45.88,668500,31.1480219491477,31.581685017169,31.0654194600008,31.581685017169,971157.174904576,0.0,1.0
1994-03-21,44.63,45.63,44.63,45.25,392600,30.7212424218887,31.4095964981129,30.7212424218887,31.1480219491477,570346.008777167,0.0,1.0
1994-03-22,44.13,44.75,43.38,44.75,737800,30.3770653837765,30.8038449110356,29.8607998266083,30.8038449110356,1071832.10717217,0.0,1.0
1994-03-23,43.75,44.63,43.75,44.25,414400,30.1154908348113,30.7212424218887,30.1154908348113,30.4596678729234,602015.756590062,0.0,1.0
1994-03-24,43.38,43.75,42.75,43.63,523800,29.8607998266083,30.1154908348113,29.427136758587,30.0328883456644,760945.591944678,0.0,1.0
1994-03-25,41.75,43.88,41.75,43.38,476200,28.7387826823628,30.2049768647205,28.7387826823628,29.8607998266083,691795.13341744,0.0,1.0
1994-03-28,42.75,43.13,41.63,42.5,1254300,29.427136758587,29.6887113075523,28.6561801932159,29.255048239531,1822172.69182171,0.0,1.0
1994-03-29,41.75,42.63,41.25,42.5,829300,28.7387826823628,29.3445342694401,28.3946056442507,29.255048239531,1204757.8835428,0.0,1.0
1994-03-30,40.13,41.75,39.75,41.75,1484400,27.6236490788795,28.7387826823628,27.3620745299143,28.7387826823628,2156448.33272753,0.0,1.0
1994-03-31,40.5,40.88,39.25,40.5,766500,27.8783400870825,28.1399146360477,27.0178974918021,27.8783400870825,1113525.76599006,0.0,1.0
1994-04-04,39.5,40.0,38.88,39.38,962400,27.1899860108582,27.5341630489703,26.7632064835992,27.1073835217113,1398117.6740885,0.0,1.0
1994-04-05,40.63,40.88,39.88,40.5,1853100,27.9678261169916,28.1399146360477,27.4515605598234,27.8783400870825,2692073.83816854,0.0,1.0
1994-04-06,40.5,41.75,40.38,41.25,1202500,27.8783400870825,28.7387826823628,27.7957375979356,28.3946056442507,1746920.72224795,0.0,1.0
1994-04-07,40.5,40.63,40.13,40.5,1146800,27.8783400870825,27.9678261169916,27.6236490788795,27.8783400870825,1666003.06384528,0.0,1.0
1994-04-08,41.75,41.88,41.0,41.0,771400,28.7387826823628,28.8282687122719,28.2225171251946,28.2225171251946,1120644.19554434,0.0,1.0
1994-04-11,41.5,42.5,41.5,41.75,584900,28.5666941633067,29.255048239531,28.5666941633067,28.7387826823628,849708.050264304,0.0,1.0
1994-04-12,40.88,41.88,40.75,41.75,483700,28.1399146360477,28.8282687122719,28.0504286061385,28.7387826823628,702690.688857656,0.0,1.0
1994-04-13,41.13,41.25,40.25,41.0,711500,28.3120031551037,28.3946056442507,27.7062515680264,28.2225171251946,1033625.02609515,0.0,1.0
1994-04-14,40.0,40.88,39.88,40.63,538100,27.5341630489703,28.1399146360477,27.4515605598234,27.9678261169916,781719.784317357,0.0,1.0
1994-04-15,40.0,40.38,39.88,39.88,670900,27.5341630489703,27.7957375979356,27.4515605598234,27.4515605598234,974643.752645446,0.0,1.0
1994-04-18,39.5,40.13,39.38,40.0,382200,27.1899860108582,27.6236490788795,27.1073835217113,27.5341630489703,555237.505233402,0.0,1.0
1994-04-19,38.88,39.5,38.13,39.38,630600,26.7632064835992,27.1899860108582,26.246940926431,27.1073835217113,916098.301413351,0.0,1.0
1994-04-20,38.38,39.5,38.0,39.38,695000,26.419029445487,27.1899860108582,26.1574548965218,27.1073835217113,1009654.80412667,0.0,1.0
1994-04-21,38.63,38.88,38.5,38.63,558400,26.5911179645431,26.7632064835992,26.5016319346339,26.5911179645431,811210.421042207,0.0,1.0
1994-04-22,39.0,39.5,38.75,38.88,613000,26.8458089727461,27.1899860108582,26.67372045369,26.7632064835992,890530.064646978,0.0,1.0
1994-04-25,40.0,40.38,39.5,39.75,747500,27.5341630489703,27.7957375979356,27.1899860108582,27.3620745299143,1085923.69220818,0.0,1.0
1994-04-26,40.13,40.5,40.0,40.13,296800,27.6236490788795,27.8783400870825,27.5341630489703,27.6236490788795,431173.447287477,0.0,1.0
1994-04-28,39.88,40.63,39.88,40.5,771400,27.4515605598234,27.9678261169916,27.4515605598234,27.8783400870825,1120644.19554434,0.0,1.0
1994-04-29,39.0,40.0,39.0,40.0,858200,26.8458089727461,27.5341630489703,26.8458089727461,27.5341630489703,1246742.09050577,0.0,1.0
1994-05-02,38.75,39.13,38.25,39.0,650900,26.67372045369,26.9352950026552,26.3295434155779,26.8458089727461,945588.938138203,0.0,1.0
1994-05-03,39.13,39.5,38.63,38.63,581000,26.9352950026552,27.1899860108582,26.5911179645431,26.5911179645431,844042.361435392,0.0,1.0
1994-05-04,39.5,39.75,39.0,39.75,549200,27.1899860108582,27.3620745299143,26.8458089727461,27.3620745299143,797845.206368876,0.0,1.0
1994-05-05,39.38,40.0,39.25,39.63,247800,27.1073835217113,27.5341630489703,27.0178974918021,27.2794720407674,359989.151744733,0.0,1.0
1994-05-06,38.5,38.88,38.5,38.63,497700,26.5016319346339,26.7632064835992,26.5016319346339,26.5911179645431,723029.059012728,0.0,1.0
1994-05-09,37.75,38.63,37.75,38.5,286000,25.9853663774658,26.5911179645431,25.9853663774658,26.5016319346339,415483.847453565,0.0,1.0
1994-05-10,38.0,38.38,37.75,38.38,639800,26.2951257117667,26.5580769688843,26.1221314636629,26.5580769688843,924597.214955338,0.2,1.0
1994-05-11,37.38,38.25,37.38,38.0,428900,25.8660999764694,26.4681199598704,25.8660999764694,26.2951257117667,619818.295552275,0.0,1.0
1994-05-12,37.38,38.13,37.38,37.75,403800,25.8660999764694,26.3850827207806,25.8660999764694,26.1221314636629,583545.413252526,0.0,1.0
1994-05-13,37.13,37.75,37.0,37.38,408100,25.6931057283657,26.1221314636629,25.6031487193518,25.8660999764694,589759.492690331,0.0,1.0
1994-05-16,36.5,37.25,36.5,36.88,376900,25.2571602231443,25.7761429674555,25.2571602231443,25.520111480262,544671.288397417,0.0,1.0
1994-05-17,36.63,36.75,36.13,36.25,904100,25.3471172321582,25.430154471248,25.0011287359508,25.0841659750406,1306546.33016743,0.0,1.0
1994-05-18,36.75,37.13,36.38,36.75,960500,25.430154471248,25.6931057283657,25.1741229840545,25.430154471248,1388051.93023539,0.0,1.0
1994-05-19,37.0,37.56,36.88,36.88,978600,25.6031487193518,25.9906558351041,25.520111480262,25.520111480262,1414208.86926429,0.0,1.0
1994-05-20,37.63,38.13,36.88,36.88,1031400,26.0390942245732,26.3850827207806,25.520111480262,25.520111480262,1490511.98422153,0.0,1.0
1994-05-23,37.75,38.25,37.5,37.63,611400,26.1221314636629,26.4681199598704,25.9491372155592,26.0390942245732,883555.387970765,0.0,1.0
1994-05-24,37.38,38.38,37.0,38.0,730400,25.8660999764694,26.5580769688843,25.6031487193518,26.2951257117667,1055526.42357515,0.0,1.0
1994-05-25,37.0,37.25,36.63,37.13,1123800,25.6031487193518,25.7761429674555,25.3471172321582,25.6931057283657,1624042.4353967,0.0,1.0
1994-05-26,38.0,38.88,37.13,37.13,603100,26.2951257117667,26.9040654650918,25.6931057283657,25.6931057283657,871560.769521045,0.0,1.0
1994-05-27,38.25,38.38,37.75,37.75,195200,26.4681199598704,26.5580769688843,26.1221314636629,26.1221314636629,282090.30378131,0.0,1.0
1994-05-31,38.75,39.0,38.38,38.38,243900,26.8141084560779,26.9871027041816,26.5580769688843,26.5580769688843,352468.366251339,0.0,1.0
1994-06-01,38.38,38.75,38.13,38.63,305200,26.5580769688843,26.8141084560779,26.3850827207806,26.7310712169881,441055.126608893,0.0,1.0
1994-06-02,38.25,38.63,37.63,38.63,518900,26.4681199598704,26.7310712169881,26.0390942245732,26.7310712169881,749880.423320296,0.0,1.0
1994-06-03,37.63,38.38,37.63,38.38,215200,26.0390942245732,26.5580769688843,26.0390942245732,26.5580769688843,310992.99884087,0.0,1.0
1994-06-06,37.5,38.0,37.38,37.75,323000,25.9491372155592,26.2951257117667,25.8660999764694,26.1221314636629,466778.525211902,0.0,1.0
1994-06-07,37.5,37.75,37.38,37.5,569200,25.9491372155592,26.1221314636629,25.8660999764694,25.9491372155592,822570.701395091,0.0,1.0
1994-06-08,37.25,37.88,37.25,37.75,242100,25.7761429674555,26.2120884726769,25.7761429674555,26.1221314636629,349867.123695979,0.0,1.0
1994-06-09,37.5,37.63,37.25,37.38,222400,25.9491372155592,26.0390942245732,25.7761429674555,25.8660999764694,321397.969062313,0.0,1.0
1994-06-10,37.88,38.25,37.63,37.75,227200,26.2120884726769,26.4681199598704,26.0390942245732,26.1221314636629,328334.615876607,0.0,1.0
1994-06-13,38.38,38.5,37.88,37.88,207700,26.5580769688843,26.6411142079741,26.2120884726769,26.2120884726769,300154.488193536,0.0,1.0
1994-06-14,39.38,39.5,38.75,38.75,866300,27.2500539612992,27.333091200389,26.8141084560779,26.8141084560779,1251920.23650486,0.0,1.0
1994-06-15,39.25,40.0,39.0,39.38,1112400,27.1600969522853,27.6790796965965,26.9871027041816,27.2500539612992,1607567.89921275,0.0,1.0
1994-06-16,39.75,39.88,39.13,39.13,458200,27.5060854484928,27.5960424575067,27.0770597131955,27.0770597131955,662160.74381453,0.0,1.0
1994-06-17,39.25,40.0,39.25,39.88,586300,27.1600969522853,27.6790796965965,27.1600969522853,27.5960424575067,847282.505671015,0.0,1.0
1994-06-20,38.13,39.0,37.75,39.0,904600,26.3850827207806,26.9871027041816,26.1221314636629,26.9871027041816,1307268.89754392,0.0,1.0
1994-06-21,37.5,38.13,37.38,38.13,736200,25.9491372155592,26.3850827207806,25.8660999764694,26.3850827207806,1063908.20514242,0.0,1.0
1994-06-22,37.88,38.88,37.5,37.5,433000,26.2120884726769,26.9040654650918,25.9491372155592,25.9491372155592,625743.348039484,0.0,1.0
1994-06-23,37.38,38.13,37.13,38.0,696700,25.8660999764694,26.3850827207806,25.6931057283657,26.2951257117667,1006825.38239979,0.0,1.0
1994-06-24,36.63,37.13,36.63,37.0,522700,25.3471172321582,25.6931057283657,25.3471172321582,25.6031487193518,755371.935381614,0.0,1.0
1994-06-27,37.0,37.0,36.5,36.75,865300,25.6031487193518,25.6031487193518,25.2571602231443,25.430154471248,1250475.10175188,0.0,1.0
1994-06-28,36.88,36.88,36.38,36.88,436100,25.520111480262,25.520111480262,25.1741229840545,25.520111480262,630223.265773715,0.0,1.0
1994-06-29,36.38,37.63,36.38,37.0,709100,25.1741229840545,26.0390942245732,25.1741229840545,25.6031487193518,1024745.05333672,0.0,1.0
1994-06-30,36.0,36.75,35.75,36.63,712500,24.9111717269368,25.430154471248,24.7381774788331,25.3471172321582,1029658.51149684,0.0,1.0
1994-07-01,36.25,36.5,35.88,35.88,380200,25.0841659750406,25.2571602231443,24.8281344878471,24.8281344878471,549440.233082244,0.0,1.0
1994-07-05,36.13,36.25,35.75,36.13,564600,25.0011287359508,25.0841659750406,24.7381774788331,25.0011287359508,815923.081531391,0.0,1.0
1994-07-06,36.0,36.13,35.63,36.13,938600,24.9111717269368,25.0011287359508,24.6551402397433,25.0011287359508,1356403.47914518,0.0,1.0
1994-07-07,36.0,36.38,35.63,36.25,1117700,24.9111717269368,25.1741229840545,24.6551402397433,25.0841659750406,1615227.11340354,0.0,1.0
1994-07-08,36.38,36.5,35.75,35.88,1296800,25.1741229840545,25.2571602231443,24.7381774788331,24.8281344878471,1874050.7476619,0.0,1.0
1994-07-11,36.75,37.25,36.5,37.0,639900,25.430154471248,25.7761429674555,25.2571602231443,25.6031487193518,924741.728430638,0.0,1.0
1994-07-12,35.0,36.0,34.75,35.5,2102700,24.2191947345219,24.9111717269368,24.0462004864182,24.5651832307294,3038684.84508689,0.0,1.0
1994-07-13,35.0,35.63,35.0,35.13,851400,24.2191947345219,24.6551402397433,24.2191947345219,24.3091517435359,1230387.72868549,0.0,1.0
1994-07-14,35.38,35.75,35.25,35.38,807400,24.4821459916396,24.7381774788331,24.3921889826257,24.4821459916396,1166801.79955446,0.0,1.0
1994-07-15,35.0,35.63,35.0,35.25,706000,24.2191947345219,24.6551402397433,24.2191947345219,24.3921889826257,1020265.13560249,0.0,1.0
1994-07-18,35.25,35.25,34.13,35.0,1753000,24.3921889826257,24.3921889826257,23.617174751121,24.2191947345219,2533321.22197047,0.0,1.0
1994-07-19,36.38,36.38,35.63,35.63,937300,25.1741229840545,25.1741229840545,24.6551402397433,24.6551402397433,1354524.8039663,0.0,1.0
1994-07-20,36.5,36.88,36.38,36.38,523800,25.2571602231443,25.520111480262,25.1741229840545,25.1741229840545,756961.583609889,0.0,1.0
1994-07-21,36.13,36.63,36.13,36.5,974500,25.0011287359508,25.3471172321582,25.0011287359508,25.2571602231443,1408283.81677708,0.0,1.0
1994-07-22,36.38,36.5,36.13,36.25,398900,25.1741229840545,25.2571602231443,25.0011287359508,25.0841659750406,576464.252962934,0.0,1.0
1994-07-25,35.5,36.38,35.5,36.38,621800,24.5651832307294,25.1741229840545,24.5651832307294,25.1741229840545,898584.789401735,0.0,1.0
1994-07-26,36.0,36.25,35.63,36.25,497600,24.9111717269368,25.0841659750406,24.6551402397433,25.0841659750406,719099.053081866,0.0,1.0
1994-07-27,35.75,36.13,35.63,36.13,452800,24.7381774788331,25.0011287359508,24.6551402397433,25.0011287359508,654357.016148449,0.0,1.0
1994-07-28,35.5,35.75,35.25,35.75,948700,24.5651832307294,24.7381774788331,24.3921889826257,24.7381774788331,1370999.34015025,0.0,1.0
1994-07-29,35.63,36.13,35.63,35.63,687000,24.6551402397433,25.0011287359508,24.6551402397433,24.6551402397433,992807.575295903,0.0,1.0
1994-08-01,35.63,35.88,35.25,35.88,582300,24.6551402397433,24.8281344878471,24.3921889826257,24.8281344878471,841501.966659104,0.0,1.0
1994-08-02,35.75,35.88,35.63,35.75,482900,24.7381774788331,24.8281344878471,24.6551402397433,24.7381774788331,697855.572213088,0.0,1.0
1994-08-03,35.0,35.75,34.88,35.75,1019100,24.2191947345219,24.7381774788331,24.1361574954321,24.7381774788331,1472736.82675991,0.0,1.0
1994-08-04,33.88,35.0,33.63,35.0,1659100,23.4441805030172,24.2191947345219,23.2711862549135,24.2191947345219,2397623.06866584,0.0,1.0
1994-08-05,33.63,35.63,33.25,34.0,1396800,23.2711862549135,24.6551402397433,23.0082349977958,23.527217742107,2018564.2229597,0.0,1.0
1994-08-08,33.88,34.13,33.88,34.0,602500,23.4441805030172,23.617174751121,23.4441805030172,23.527217742107,870693.68866926,0.0,1.0
1994-08-09,34.13,34.5,33.63,33.75,633000,23.617174751121,23.8732062383145,23.2711862549135,23.3542234940033,914770.298635087,0.0,1.0
1994-08-10,34.13,34.38,34.0,34.13,518100,23.7555701496039,23.9295781348779,23.6650859972615,23.7555701496039,744362.391163019,0.2,1.0
1994-08-11,34.25,34.38,34.0,34.25,327600,23.8390939825355,23.9295781348779,23.6650859972615,23.8390939825355,470668.055095549,0.0,1.0
1994-08-12,34.5,34.5,34.13,34.25,321600,24.0131019678094,24.0131019678094,23.7555701496039,23.8390939825355,462047.761046182,0.0,1.0
1994-08-15,34.38,34.88,34.38,34.5,371100,23.9295781348779,24.2775941054259,23.9295781348779,24.0131019678094,533165.186953477,0.0,1.0
1994-08-16,34.38,34.63,34.25,34.38,664600,23.9295781348779,24.1035861201519,23.8390939825355,23.9295781348779,954841.237535113,0.0,1.0
1994-08-17,34.5,34.75,34.38,34.38,590800,24.0131019678094,24.1871099530834,23.9295781348779,23.9295781348779,848811.620727874,0.0,1.0
1994-08-18,34.13,34.5,34.13,34.38,502500,23.7555701496039,24.0131019678094,23.7555701496039,23.9295781348779,721949.62663466,0.0,1.0
1994-08-19,33.38,34.25,33.38,34.13,694800,23.233546193782,23.8390939825355,23.233546193782,23.7555701496039,998230.050916936,0.0,1.0
1994-08-22,33.25,33.63,33.25,33.25,727600,23.1430620414395,23.407554179056,23.1430620414395,23.1430620414395,1045354.32505349,0.0,1.0
1994-08-23,33.63,33.88,33.38,33.38,990000,23.407554179056,23.58156216433,23.233546193782,23.233546193782,1422348.51814589,0.0,1.0
1994-08-24,34.63,34.63,33.75,33.75,939900,24.1035861201519,24.1035861201519,23.4910780119875,23.4910780119875,1350369.06283366,0.0,1.0
1994-08-25,34.5,35.25,34.5,34.75,898200,24.0131019678094,24.5351259236314,24.0131019678094,24.1871099530834,1290458.01919055,0.0,1.0
1994-08-26,34.5,35.13,34.25,34.88,692300,24.0131019678094,24.4516020906999,23.8390939825355,24.2775941054259,994638.261729701,0.0,1.0
1994-08-29,35.0,35.13,34.63,34.75,667100,24.3611179383574,24.4516020906999,24.1035861201519,24.1871099530834,958433.026722349,0.0,1.0
1994-08-30,34.78,35.38,34.63,35.13,843000,24.2079909113163,24.6256100759738,24.1035861201519,24.4516020906999,1211151.31393635,0.0,1.0
1994-08-31,35.0,35.25,34.75,34.88,550700,24.3611179383574,24.5351259236314,24.1871099530834,24.2775941054259,791199.32216459,0.0,1.0
1994-09-01,35.88,36.13,34.63,34.75,1005800,24.9736260465218,25.1476340317958,24.1035861201519,24.1871099530834,1445048.62580923,0.0,1.0
1994-09-02,35.88,36.63,35.75,36.13,641500,24.9736260465218,25.4956500023438,24.8831418941793,25.1476340317958,921653.105445042,0.0,1.0
1994-09-06,35.88,36.25,35.5,35.88,263200,24.9736260465218,25.2311578647273,24.7091339089054,24.9736260465218,378143.565632323,0.0,1.0
1994-09-07,35.13,36.13,34.75,36.13,877400,24.4516020906999,25.1476340317958,24.1871099530834,25.1476340317958,1260574.33315273,0.0,1.0
1994-09-08,35.13,35.38,35.0,35.25,1118100,24.4516020906999,24.6256100759738,24.3611179383574,24.5351259236314,1606391.79609992,0.0,1.0
1994-09-09,34.63,34.88,34.38,34.63,642100,24.1035861201519,24.2775941054259,23.9295781348779,24.1035861201519,922515.134849979,0.0,1.0
1994-09-12,33.88,34.25,33.75,34.25,1302300,23.58156216433,23.8390939825355,23.4910780119875,23.8390939825355,1871034.82341555,0.0,1.0
1994-09-13,33.63,34.38,33.5,34.13,841200,23.407554179056,23.9295781348779,23.3170700267135,23.7555701496039,1208565.22572154,0.0,1.0
1994-09-14,34.13,34.38,33.5,33.88,539800,23.7555701496039,23.9295781348779,23.3170700267135,23.58156216433,775539.121308237,0.0,1.0
1994-09-15,35.0,35.0,34.25,34.25,594100,24.3611179383574,24.3611179383574,23.8390939825355,23.8390939825355,853552.782455026,0.0,1.0
1994-09-16,33.88,34.75,33.88,34.25,1214500,23.58156216433,24.1871099530834,23.58156216433,23.8390939825355,1744891.18715978,0.0,1.0
1994-09-19,33.88,34.63,33.63,34.63,794200,23.58156216433,24.1035861201519,23.407554179056,24.1035861201519,1141039.58900148,0.0,1.0
1994-09-20,33.5,33.88,33.5,33.88,581700,23.3170700267135,23.58156216433,23.3170700267135,23.58156216433,835737.50808633,0.0,1.0
1994-09-21,33.5,33.63,33.13,33.5,821400,23.3170700267135,23.407554179056,23.059538208508,23.3170700267135,1180118.25535862,0.0,1.0
1994-09-22,33.13,34.13,33.0,33.75,852400,23.059538208508,23.7555701496039,22.9690540561655,23.4910780119875,1224656.44128036,0.0,1.0
1994-09-23,32.13,33.13,31.88,33.0,1561400,22.3635062674121,23.059538208508,22.1894982821381,22.9690540561655,2243287.85478081,0.0,1.0
1994-09-26,32.13,32.25,31.63,32.13,874300,22.3635062674121,22.4470301003436,22.0154902968641,22.3635062674121,1256120.51456056,0.0,1.0
1994-09-27,33.13,33.13,32.25,32.5,933900,23.059538208508,23.059538208508,22.4470301003436,22.6210380856176,1341748.76878429,0.0,1.0
1994-09-28,33.25,33.88,33.0,33.0,792800,23.1430620414395,23.58156216433,22.9690540561655,22.9690540561655,1139028.18705663,0.0,1.0
1994-09-29,33.75,34.5,33.63,34.38,1487600,23.4910780119875,24.0131019678094,23.407554179056,23.9295781348779,2137258.23797357,0.0,1.0
1994-09-30,33.38,34.5,33.25,33.88,736300,23.233546193782,24.0131019678094,23.1430620414395,23.58156216433,1057853.75142507,0.0,1.0
1994-10-03,34.5,34.63,33.38,33.75,804900,24.0131019678094,24.1035861201519,23.233546193782,23.4910780119875,1156412.44672286,0.0,1.0
1994-10-04,33.88,35.13,33.63,34.63,939900,23.58156216433,24.4516020906999,23.407554179056,24.1035861201519,1350369.06283366,0.0,1.0
1994-10-05,33.5,34.13,33.0,34.0,901700,23.3170700267135,23.7555701496039,22.9690540561655,23.6650859972615,1295486.52405268,0.0,1.0
1994-10-06,33.5,33.75,33.38,33.63,595400,23.3170700267135,23.4910780119875,23.233546193782,23.407554179056,855420.51283239,0.0,1.0
1994-10-07,33.13,33.75,32.88,33.63,485200,23.059538208508,23.4910780119875,22.885530223234,23.407554179056,697094.445458978,0.0,1.0
1994-10-10,34.38,34.38,33.25,33.25,650000,23.9295781348779,23.9295781348779,23.1430620414395,23.1430620414395,933865.188681649,0.0,1.0
1994-10-11,35.0,35.13,34.5,34.5,898500,24.3611179383574,24.4516020906999,24.0131019678094,24.0131019678094,1290889.03389302,0.0,1.0
1994-10-12,35.13,35.38,34.25,34.75,550800,24.4516020906999,24.6256100759738,23.8390939825355,24.1871099530834,791342.993732078,0.0,1.0
1994-10-13,35.5,36.5,35.5,36.5,875600,24.7091339089054,25.4051658500013,24.7091339089054,25.4051658500013,1257988.24493792,0.0,1.0
1994-10-14,35.25,35.63,35.13,35.5,557600,24.5351259236314,24.7996180612478,24.4516020906999,24.7091339089054,801112.660321363,0.0,1.0
1994-10-17,35.5,35.88,35.0,35.25,932800,24.7091339089054,24.9736260465218,24.3611179383574,24.5351259236314,1340168.38154191,0.0,1.0
1994-10-18,35.75,35.88,35.38,35.63,305400,24.8831418941793,24.9736260465218,24.6256100759738,24.7996180612478,438772.967112886,0.0,1.0
1994-10-19,36.0,36.38,35.63,35.75,505700,25.0571498794533,25.3216420170698,24.7996180612478,24.8831418941793,726547.116794323,0.0,1.0
1994-10-20,35.5,36.0,35.0,36.0,765900,24.7091339089054,25.0571498794533,24.3611179383574,25.0571498794533,1100380.53540196,0.0,1.0
1994-10-21,34.88,35.75,34.75,35.25,1279700,24.2775941054259,24.8831418941793,24.1871099530834,24.5351259236314,1838565.04916293,0.0,1.0
1994-10-24,34.0,35.13,34.0,35.0,454500,23.6650859972615,24.4516020906999,23.6650859972615,24.3611179383574,652987.274239705,0.0,1.0
1994-10-25,34.88,34.88,33.88,34.0,1851900,24.2775941054259,24.2775941054259,23.58156216433,23.6650859972615,2660653.75833776,0.0,1.0
1994-10-26,34.13,34.88,34.0,34.88,383800,23.7555701496039,24.2775941054259,23.6650859972615,24.2775941054259,551411.476024642,0.0,1.0
1994-10-27,33.88,34.5,33.63,34.25,873800,23.58156216433,24.0131019678094,23.407554179056,23.8390939825355,1255402.15672311,0.0,1.0
1994-10-28,34.63,34.63,33.88,34.0,1154600,24.1035861201519,24.1035861201519,23.58156216433,23.6650859972615,1658831.91823359,0.0,1.0
1994-10-31,35.0,35.5,34.63,34.75,512900,24.3611179383574,24.7091339089054,24.1035861201519,24.1871099530834,736891.469653565,0.0,1.0
1994-11-01,35.0,35.38,34.63,35.0,854700,24.3611179383574,24.6256100759738,24.1035861201519,24.3611179383574,1227960.88733262,0.0,1.0
1994-11-02,34.5,35.13,34.5,34.75,670700,24.0131019678094,24.4516020906999,24.0131019678094,24.1871099530834,963605.203151972,0.0,1.0
1994-11-03,35.25,35.25,34.5,34.75,309600,24.5351259236314,24.5351259236314,24.0131019678094,24.1871099530834,444807.172947443,0.0,1.0
1994-11-04,35.38,35.88,35.25,35.25,747800,24.6256100759738,24.9736260465218,24.5351259236314,24.5351259236314,1074375.98168637,0.0,1.0
1994-11-07,35.25,35.38,34.88,35.38,583900,24.5351259236314,24.6256100759738,24.2775941054259,24.6256100759738,838898.282571098,0.0,1.0
1994-11-08,35.38,35.63,35.0,35.25,463700,24.6256100759738,24.7996180612478,24.3611179383574,24.5351259236314,666205.05844874,0.0,1.0
1994-11-09,35.38,35.88,34.88,35.75,736300,24.764816464193,25.1147997381358,24.4148331902502,25.0238040869107,1051907.41218154,0.2,1.0
1994-11-10,35.38,35.5,35.25,35.38,660600,24.764816464193,24.8488124499393,24.6738208129679,24.764816464193,943759.386781372,0.0,1.0
1994-11-11,35.13,35.38,35.0,35.13,338200,24.5898248272216,24.764816464193,24.4988291759965,24.5898248272216,483165.947032183,0.0,1.0
1994-11-14,35.38,35.63,35.13,35.13,379100,24.764816464193,24.9398081011644,24.5898248272216,24.5898248272216,541597.310821704,0.0,1.0
1994-11-15,35.5,35.75,35.25,35.5,382100,24.8488124499393,25.0238040869107,24.6738208129679,24.8488124499393,545883.22992607,0.0,1.0
1994-11-16,35.38,35.63,35.0,35.5,597700,24.764816464193,24.9398081011644,24.4988291759965,24.8488124499393,853897.949559833,0.0,1.0
1994-11-17,34.75,35.38,34.5,35.25,260400,24.3238375390251,24.764816464193,24.1488459020537,24.6738208129679,372017.77825896,0.0,1.0
1994-11-18,33.75,34.63,33.38,34.5,981200,23.6238709911395,24.2398415532788,23.3648833684218,24.1488459020537,1401781.27506794,0.0,1.0
1994-11-21,32.63,34.0,32.63,34.0,550500,22.8399084575076,23.7988626281109,22.8399084575076,23.7988626281109,786466.155651142,0.0,1.0
1994-11-22,31.88,33.13,31.75,32.63,715200,22.3149335465934,23.1898917314504,22.2239378953683,22.8399084575076,1021763.11448083,0.0,1.0
1994-11-23,32.38,32.63,31.88,31.88,681000,22.6649168205362,22.8399084575076,22.3149335465934,22.3149335465934,972903.636691058,0.0,1.0
1994-11-25,32.63,32.75,32.38,32.63,132000,22.8399084575076,22.9239044432539,22.6649168205362,22.8399084575076,188580.440592099,0.0,1.0
1994-11-28,33.13,33.13,32.63,32.75,330400,23.1898917314504,23.1898917314504,22.8399084575076,22.9239044432539,472022.557360831,0.0,1.0
1994-11-29,33.25,33.5,32.75,33.38,460900,23.2738877171967,23.4488793541681,22.9239044432539,23.3648833684218,658460.038400746,0.0,1.0
1994-11-30,33.63,33.88,33.25,33.25,541000,23.5398750053932,23.7148666423646,23.2738877171967,23.2738877171967,772894.078487317,0.0,1.0
1994-12-01,33.5,33.88,33.25,33.63,409200,23.4488793541681,23.7148666423646,23.2738877171967,23.5398750053932,584599.365835508,0.0,1.0
1994-12-02,33.75,33.88,33.38,33.38,452900,23.6238709911395,23.7148666423646,23.3648833684218,23.3648833684218,647030.920789104,0.0,1.0
1994-12-05,33.88,34.25,33.88,34.0,436600,23.7148666423646,23.9738542650823,23.7148666423646,23.7988626281109,623744.093655384,0.0,1.0
1994-12-06,33.5,33.75,33.38,33.63,229800,23.4488793541681,23.6238709911395,23.3648833684218,23.5398750053932,328301.403394427,0.0,1.0
1994-12-07,33.63,33.75,33.13,33.13,271100,23.5398750053932,23.6238709911395,23.1898917314504,23.1898917314504,387304.223064532,0.0,1.0
1994-12-08,33.0,33.75,33.0,33.63,191500,23.0988960802253,23.6238709911395,23.0988960802253,23.5398750053932,273584.502828689,0.0,1.0
1994-12-09,32.88,33.13,32.63,33.13,299500,23.014900094479,23.1898917314504,22.8399084575076,23.1898917314504,427877.590585862,0.0,1.0
1994-12-12,32.75,32.88,32.38,32.75,189000,22.9239044432539,23.014900094479,22.6649168205362,22.9239044432539,270012.903575051,0.0,1.0
1994-12-13,32.38,32.63,32.25,32.5,410300,22.6649168205362,22.8399084575076,22.5739211693111,22.7489128062825,586170.869507109,0.0,1.0
1994-12-14,32.75,33.13,32.5,32.5,577700,22.9239044432539,23.1898917314504,22.7489128062825,22.7489128062825,825325.155530725,0.0,1.0
1994-12-15,33.38,33.75,33.0,33.13,403900,23.3648833684218,23.6238709911395,23.0988960802253,23.1898917314504,577027.575417795,0.0,1.0
1994-12-16,33.88,34.13,33.63,33.63,649000,23.7148666423646,23.889858279336,23.5398750053932,23.5398750053932,927187.166244489,0.0,1.0
1994-12-19,33.38,33.88,33.38,33.75,157500,23.3648833684218,23.7148666423646,23.3648833684218,23.6238709911395,225010.75297921,0.0,1.0
1994-12-20,33.0,33.75,32.88,33.5,514100,23.0988960802253,23.6238709911395,23.014900094479,23.4488793541681,734463.670518168,0.0,1.0
1994-12-21,33.13,33.75,32.88,32.88,375900,23.1898917314504,23.6238709911395,23.014900094479,23.014900094479,537025.663777047,0.0,1.0
1994-12-22,33.25,33.38,33.0,33.0,346700,23.2738877171967,23.3648833684218,23.0988960802253,23.0988960802253,495309.384494552,0.0,1.0
1994-12-23,33.5,34.0,33.0,33.25,278800,23.4488793541681,23.7988626281109,23.0988960802253,23.2738877171967,398304.748765737,0.0,1.0
1994-12-27,33.75,34.0,33.63,33.75,246200,23.6238709911395,23.7988626281109,23.5398750053932,23.6238709911395,351731.094498294,0.0,1.0
1994-12-28,33.75,33.88,33.5,33.75,305300,23.6238709911395,23.7148666423646,23.4488793541681,23.6238709911395,436163.700854302,0.0,1.0
1994-12-29,33.88,34.63,33.63,33.75,327000,23.7148666423646,24.2398415532788,23.5398750053932,23.6238709911395,467165.182375883,0.0,1.0
1994-12-30,33.63,34.25,33.5,33.88,395400,23.5398750053932,23.9738542650823,23.4488793541681,23.7148666423646,564884.137955425,0.0,1.0
1995-01-03,33.75,33.75,33.0,33.5,601100,23.6238709911395,23.6238709911395,23.0988960802253,23.4488793541681,858755.324544779,0.0,1.0
1995-01-04,35.13,35.13,34.0,34.0,760100,24.5898248272216,24.5898248272216,23.7988626281109,23.7988626281109,1085909.03707617,0.0,1.0
1995-01-05,34.88,35.13,34.88,34.88,487400,24.4148331902502,24.5898248272216,24.4148331902502,24.4148331902502,696318.990489313,0.0,1.0
1995-01-06,35.38,36.0,34.88,34.88,872100,24.764816464193,25.1987957238821,24.4148331902502,24.4148331902502,1245916.68363917,0.0,1.0
1995-01-09,36.13,36.63,35.25,35.25,829900,25.2897913751073,25.6397746490501,24.6738208129679,24.6738208129679,1185628.08823775,0.0,1.0
1995-01-10,35.25,36.25,35.25,36.0,863600,24.6738208129679,25.3737873608535,24.6738208129679,25.1987957238821,1233773.2461768,0.0,1.0
1995-01-11,35.88,36.0,35.38,35.5,612700,25.1147997381358,25.1987957238821,24.764816464193,24.8488124499393,875327.545081663,0.0,1.0
1995-01-12,36.13,36.13,35.75,35.75,465300,25.2897913751073,25.2897913751073,25.0238040869107,25.0238040869107,664746.053087149,0.0,1.0
1995-01-13,37.38,37.5,36.5,36.5,1279400,26.1647495599643,26.2487455457105,25.5487789978249,25.5487789978249,1827801.63404191,0.0,1.0
1995-01-16,38.13,38.38,37.75,37.88,967600,26.6897244708785,26.8647161078499,26.4237371826819,26.5147328339071,1382351.77512815,0.0,1.0
1995-01-17,38.13,38.63,38.0,38.25,878700,26.6897244708785,27.0397077448213,26.5987288196533,26.7737204566248,1255345.70566877,0.0,1.0
1995-01-18,38.75,38.75,37.88,38.25,534000,27.1237037305676,27.1237037305676,26.5147328339071,26.7737204566248,762893.600577128,0.0,1.0
1995-01-19,37.25,38.5,37.25,38.5,730800,26.0737539087391,26.9487120935962,26.0737539087391,26.9487120935962,1044049.89382353,0.0,1.0
1995-01-20,36.5,37.25,36.0,37.25,763300,25.5487789978249,26.0737539087391,25.1987957238821,26.0737539087391,1090480.68412083,0.0,1.0
1995-01-23,36.38,36.38,36.0,36.13,461800,25.4647830120787,25.4647830120787,25.1987957238821,25.2897913751073,659745.814132056,0.0,1.0
1995-01-24,36.38,36.63,36.25,36.38,317000,25.4647830120787,25.6397746490501,25.3737873608535,25.4647830120787,452878.785361329,0.0,1.0
1995-01-25,36.63,36.63,35.63,35.88,478600,25.6397746490501,25.6397746490501,24.9398081011644,25.1147997381358,683746.961116505,0.0,1.0
1995-01-26,36.88,37.13,36.5,36.5,412400,25.8147662860215,25.9897579229929,25.5487789978249,25.5487789978249,589171.012880164,0.0,1.0
1995-01-27,35.75,37.25,35.75,36.88,431100,25.0238040869107,26.0737539087391,25.0238040869107,25.8147662860215,615886.57529738,0.0,1.0
1995-01-30,35.88,36.0,35.5,35.75,402500,25.1147997381358,25.1987957238821,24.8488124499393,25.0238040869107,575027.479835759,0.0,1.0
1995-01-31,36.13,36.13,36.13,36.13,445300,25.2897913751073,25.2897913751073,25.2897913751073,25.2897913751073,636173.259058043,0.0,1.0
1995-02-01,36.38,36.75,35.75,35.88,548500,25.4647830120787,25.7237706347963,25.0238040869107,25.1147997381358,783608.87624823,0.0,1.0
1995-02-02,36.5,36.63,36.25,36.38,390800,25.5487789978249,25.6397746490501,25.3737873608535,25.4647830120787,558312.395328731,0.0,1.0
1995-02-03,37.13,37.63,36.88,36.88,769500,25.9897579229929,26.3397411969357,25.8147662860215,25.8147662860215,1099338.25026985,0.0,1.0
1995-02-06,37.0,37.13,36.75,37.13,328400,25.8987622717677,25.9897579229929,25.7237706347963,25.9897579229929,469165.277957921,0.0,1.0
1995-02-07,36.88,37.63,36.63,37.13,484900,25.8147662860215,26.3397411969357,25.6397746490501,25.9897579229929,692747.391235673,0.0,1.0
1995-02-08,35.88,36.38,35.75,36.13,1010800,25.1147997381358,25.4647830120787,25.0238040869107,25.2897913751073,1444069.01023102,0.0,1.0
1995-02-09,36.25,36.5,36.13,36.25,484200,25.3737873608535,25.5487789978249,25.2897913751073,25.3737873608535,691747.343444656,0.0,1.0
1995-02-10,36.38,36.5,36.0,36.13,506800,25.6047763216558,25.6892340775271,25.3373267613966,25.4288226635905,720075.96428039,0.2,1.0
1995-02-13,36.38,36.75,36.25,36.38,424000,25.6047763216558,25.8651877355924,25.5132804194618,25.6047763216558,602431.35133166,0.0,1.0
1995-02-14,36.25,36.63,36.0,36.5,453500,25.5132804194618,25.780729979721,25.3373267613966,25.6892340775271,644345.796766294,0.0,1.0
1995-02-15,36.5,37.0,36.13,36.5,669500,25.6892340775271,26.0411413936576,25.4288226635905,25.6892340775271,951244.787067327,0.0,1.0
1995-02-16,36.38,36.63,36.13,36.5,366600,25.6047763216558,25.780729979721,25.4288226635905,25.6892340775271,520875.786316478,0.0,1.0
1995-02-17,36.25,36.25,35.63,36.13,458500,25.5132804194618,25.5132804194618,25.07691534746,25.4288226635905,651449.940060299,0.0,1.0
1995-02-21,36.25,36.5,36.0,36.25,294100,25.5132804194618,25.6892340775271,25.3373267613966,25.5132804194618,417865.7085534,0.0,1.0
1995-02-22,36.38,36.5,36.25,36.5,395000,25.6047763216558,25.6892340775271,25.5132804194618,25.6892340775271,561227.320226429,0.0,1.0
1995-02-23,36.13,36.5,36.0,36.5,469300,25.4288226635905,25.6892340775271,25.3373267613966,25.6892340775271,666794.889575351,0.0,1.0
1995-02-24,36.38,36.5,36.13,36.38,494300,25.6047763216558,25.6892340775271,25.4288226635905,25.6047763216558,702315.606045377,0.0,1.0
1995-02-27,36.25,37.0,36.13,36.63,323200,25.5132804194618,26.0411413936576,25.4288226635905,25.780729979721,459211.822524512,0.0,1.0
1995-02-28,36.88,37.13,36.25,36.38,591600,25.9566836377863,26.1326372958515,25.5132804194618,25.6047763216558,840562.234546722,0.0,1.0
1995-03-01,36.25,36.94,36.25,36.88,358200,25.5132804194618,25.9989125157219,25.5132804194618,25.9566836377863,508940.82558255,0.0,1.0
1995-03-02,35.75,36.13,35.63,36.0,953900,25.1613731033313,25.4288226635905,25.07691534746,25.3373267613966,1355328.45763036,0.0,1.0
1995-03-03,37.13,37.13,35.63,36.0,589700,26.1326372958515,26.1326372958515,25.07691534746,25.3373267613966,837862.660095002,0.0,1.0
1995-03-06,36.63,37.0,36.63,37.0,372700,25.780729979721,26.0411413936576,25.780729979721,26.0411413936576,529542.841135166,0.0,1.0
1995-03-07,36.0,36.88,35.88,36.63,505700,25.3373267613966,25.9566836377863,25.2528690055253,25.780729979721,718513.052755709,0.0,1.0
1995-03-08,35.88,36.0,35.63,36.0,290700,25.2528690055253,25.3373267613966,25.07691534746,25.3373267613966,413034.891113475,0.0,1.0
1995-03-09,35.88,36.0,35.75,35.75,339600,25.2528690055253,25.3373267613966,25.1613731033313,25.1613731033313,482513.412528848,0.0,1.0
1995-03-10,36.0,36.75,35.75,35.75,658400,25.3373267613966,25.8651877355924,25.1613731033313,25.1613731033313,935473.588954635,0.0,1.0
1995-03-13,36.0,36.38,36.0,36.0,738200,25.3373267613966,25.6047763216558,25.3373267613966,25.3373267613966,1048855.71592696,0.0,1.0
1995-03-14,35.88,36.38,35.25,36.13,740100,25.2528690055253,25.6047763216558,24.8094657872008,25.4288226635905,1051555.29037868,0.0,1.0
1995-03-15,35.0,35.75,34.75,35.75,792300,24.6335121291356,25.1613731033313,24.4575584710703,25.1613731033313,1125722.5463681,0.0,1.0
1995-03-16,35.75,35.75,35.13,35.25,907300,25.1613731033313,25.1613731033313,24.7250080313295,24.8094657872008,1289117.84213023,0.0,1.0
1995-03-17,35.25,35.75,35.13,35.75,792000,24.8094657872008,25.1613731033313,24.7250080313295,25.1613731033313,1125296.29777046,0.0,1.0
1995-03-20,34.75,35.25,34.63,35.13,512400,24.4575584710703,24.8094657872008,24.373100715199,24.7250080313295,728032.604769677,0.0,1.0
1995-03-21,34.0,35.13,33.75,34.75,724700,23.9296974968746,24.7250080313295,23.7537438388093,24.4575584710703,1029674.52903315,0.0,1.0
1995-03-22,34.63,34.75,33.88,34.25,586200,24.373100715199,24.4575584710703,23.8452397410032,24.1056511549398,832889.759789197,0.0,1.0
1995-03-23,35.0,35.0,34.5,34.63,410800,24.6335121291356,24.6335121291356,24.2816048130051,24.373100715199,583676.413035486,0.0,1.0
1995-03-24,35.0,35.38,34.63,35.0,688000,24.6335121291356,24.9009616893948,24.373100715199,24.6335121291356,977530.117255147,0.0,1.0
1995-03-27,35.13,35.25,35.0,35.0,540400,24.7250080313295,24.8094657872008,24.6335121291356,24.6335121291356,767815.807216107,0.0,1.0
1995-03-28,35.38,35.5,34.88,35.25,556900,24.9009616893948,24.9854194452661,24.5490543732643,24.8094657872008,791259.480086324,0.0,1.0
1995-03-29,36.13,36.25,35.25,35.38,736300,25.4288226635905,25.5132804194618,24.8094657872008,24.9009616893948,1046156.14147524,0.0,1.0
1995-03-30,37.13,37.5,36.5,36.63,1053000,26.1326372958515,26.3930487097881,25.6892340775271,25.780729979721,1496132.57771755,0.0,1.0
1995-03-31,36.75,37.25,35.88,36.25,694400,25.8651877355924,26.2170950517229,25.2528690055253,25.5132804194618,986623.420671473,0.0,1.0
1995-04-03,37.38,37.38,36.63,36.63,419300,26.3085909539168,26.3085909539168,25.780729979721,25.780729979721,595753.456635296,0.0,1.0
1995-04-04,37.25,37.38,36.63,37.38,598000,26.2170950517229,26.3085909539168,25.780729979721,26.3085909539168,849655.537963049,0.0,1.0
1995-04-05,38.5,38.63,37.25,37.25,1942300,27.0968633420491,27.1883592442431,26.2170950517229,26.2170950517229,2759675.50398935,0.0,1.0
1995-04-06,38.38,38.38,37.5,37.5,786900,27.0124055861778,27.0124055861778,26.3930487097881,26.3930487097881,1118050.07161058,0.0,1.0
1995-04-07,38.13,38.5,37.88,38.38,692600,26.8364519281126,27.0968633420491,26.6604982700473,27.0124055861778,984065.929085631,0.0,1.0
1995-04-10,38.13,38.25,37.88,38.0,512500,26.8364519281126,26.9209096839839,26.6604982700473,26.7449560259186,728174.687635556,0.0,1.0
1995-04-11,38.5,38.75,38.13,38.38,889300,27.0968633420491,27.2728170001144,26.8364519281126,27.0124055861778,1263542.92627181,0.0,1.0
1995-04-12,38.63,38.88,38.5,38.88,489700,27.1883592442431,27.3643129023083,27.0968633420491,27.3643129023083,695779.794214891,0.0,1.0
1995-04-13,38.25,38.75,38.25,38.5,277200,26.9209096839839,27.2728170001144,26.9209096839839,27.0968633420491,393853.704219661,0.0,1.0
1995-04-17,37.75,38.5,37.75,38.38,566500,26.5690023678534,27.0968633420491,26.5690023678534,27.0124055861778,804899.435210815,0.0,1.0
1995-04-18,37.38,37.88,37.13,37.75,551500,26.3085909539168,26.6604982700473,26.1326372958515,26.5690023678534,783587.005328799,0.0,1.0
1995-04-19,37.63,37.75,37.13,37.63,679400,26.484544611982,26.5690023678534,26.1326372958515,26.484544611982,965310.99078946,0.0,1.0
1995-04-20,37.88,38.0,37.5,37.63,419400,26.6604982700473,26.7449560259186,26.3930487097881,26.484544611982,595895.539501176,0.0,1.0
1995-04-21,37.88,38.0,37.63,38.0,340400,26.6604982700473,26.7449560259186,26.484544611982,26.7449560259186,483650.07545589,0.0,1.0
1995-04-24,37.63,37.88,37.5,37.88,347800,26.484544611982,26.6604982700473,26.3930487097881,26.6604982700473,494164.207531019,0.0,1.0
1995-04-25,37.88,38.0,37.5,37.63,343500,26.6604982700473,26.7449560259186,26.3930487097881,26.484544611982,488054.644298173,0.0,1.0
1995-04-26,37.75,38.0,37.75,38.0,256700,26.5690023678534,26.7449560259186,26.5690023678534,26.7449560259186,364726.716714239,0.0,1.0
1995-04-27,38.0,38.13,37.5,37.75,1057400,26.7449560259186,26.8364519281126,26.3930487097881,26.5690023678534,1502384.22381627,0.0,1.0
1995-04-28,38.0,38.38,37.5,38.0,1214900,26.7449560259186,27.0124055861778,26.3930487097881,26.7449560259186,1726164.73757744,0.0,1.0
1995-05-01,38.13,38.5,37.25,37.75,782100,26.8364519281126,27.0968633420491,26.2170950517229,26.5690023678534,1111230.09404833,0.0,1.0
1995-05-02,38.25,38.38,37.75,38.25,661200,26.9209096839839,27.0124055861778,26.5690023678534,26.9209096839839,939451.909199278,0.0,1.0
1995-05-03,38.5,38.63,38.0,38.13,441800,27.0968633420491,27.1883592442431,26.7449560259186,26.8364519281126,627722.101458321,0.0,1.0
1995-05-04,40.0,40.13,38.63,38.75,1253200,28.1525852904407,28.2440811926346,27.1883592442431,27.2728170001144,1780582.47520952,0.0,1.0
1995-05-05,39.5,39.88,38.5,39.75,897800,27.8006779743101,28.0681275345693,27.0968633420491,27.9766316323754,1275619.96987162,0.0,1.0
1995-05-08,40.0,40.13,39.0,39.0,658600,28.1525852904407,28.2440811926346,27.4487706581796,27.4487706581796,935757.754686394,0.0,1.0
1995-05-09,40.0,40.13,39.63,40.0,714900,28.1525852904407,28.2440811926346,27.8921738765041,28.1525852904407,1015750.4081769,0.0,1.0
1995-05-10,40.0,40.13,39.38,39.5,840000,28.3285389485059,28.4206067000886,27.8894465948041,27.9744322116496,1186083.05430352,0.25,1.0
1995-05-11,40.25,40.63,39.75,39.88,732600,28.5055923169341,28.7747134369449,28.1514855800778,28.2435533316604,1034433.86378899,0.0,1.0
1995-05-12,41.0,41.0,39.88,40.0,938700,29.0367524222186,29.0367524222186,28.2435533316604,28.3285389485059,1325447.81318418,0.0,1.0
1995-05-15,41.75,42.0,41.13,41.13,617700,29.567912527503,29.7449658959312,29.1288201738012,29.1288201738012,872194.646003908,0.0,1.0
1995-05-16,41.63,42.13,41.63,41.88,955100,29.4829269106575,29.8370336475139,29.4829269106575,29.6599802790857,1348604.67281582,0.0,1.0
1995-05-17,41.25,41.75,41.25,41.5,516400,29.2138057906467,29.567912527503,29.2138057906467,29.3908591590749,729158.677669448,0.0,1.0
1995-05-18,40.75,41.25,40.63,41.25,385900,28.8596990537904,29.2138057906467,28.7747134369449,29.2138057906467,544892.203161579,0.0,1.0
1995-05-19,40.75,40.88,39.75,40.88,661500,28.8596990537904,28.951766805373,28.1514855800778,28.951766805373,934040.405264019,0.0,1.0
1995-05-22,41.25,41.38,40.75,40.75,512000,29.2138057906467,29.3058735422294,28.8596990537904,28.8596990537904,722945.861670715,0.0,1.0
1995-05-23,40.75,41.25,40.5,41.0,548800,28.8596990537904,29.2138057906467,28.6826456853622,29.0367524222186,774907.595478297,0.0,1.0
1995-05-24,41.0,41.13,40.5,40.75,725000,29.0367524222186,29.1288201738012,28.6826456853622,28.8596990537904,1023702.63615482,0.0,1.0
1995-05-25,40.63,41.0,40.13,40.88,332800,28.7747134369449,29.0367524222186,28.4206067000886,28.951766805373,469914.810085964,0.0,1.0
1995-05-26,41.63,41.63,40.88,41.0,899500,29.4829269106575,29.4829269106575,28.951766805373,29.0367524222186,1270097.27065002,0.0,1.0
1995-05-30,41.63,42.0,41.38,41.88,614500,29.4829269106575,29.7449658959312,29.3058735422294,29.6599802790857,867676.234368466,0.0,1.0
1995-05-31,42.13,42.25,41.38,41.75,1171500,29.8370336475139,29.9220192643594,29.3058735422294,29.567912527503,1654162.25966258,0.0,1.0
1995-06-01,42.88,43.0,41.75,42.13,852900,30.3681937527983,30.4531793696439,29.567912527503,29.8370336475139,1204297.90120889,0.0,1.0
1995-06-02,42.38,42.63,41.63,42.63,485100,30.014087015942,30.1911403843702,29.4829269106575,30.1911403843702,684962.963860281,0.0,1.0
1995-06-05,42.5,42.5,42.25,42.38,409900,30.0990726327875,30.0990726327875,29.9220192643594,30.014087015942,578780.290427395,0.0,1.0
1995-06-06,43.0,43.13,41.88,41.88,775700,30.4531793696439,30.5452471212265,29.6599802790857,29.6599802790857,1095291.22050385,0.0,1.0
1995-06-07,42.63,43.0,42.5,42.63,478300,30.1911403843702,30.4531793696439,30.0990726327875,30.1911403843702,675361.339134966,0.0,1.0
1995-06-08,42.5,42.88,42.13,42.75,292000,30.0990726327875,30.3681937527983,29.8370336475139,30.2761260012157,412305.06173408,0.0,1.0
1995-06-09,41.75,42.38,41.0,42.25,554200,29.567912527503,30.014087015942,29.0367524222186,29.9220192643594,782532.415113106,0.0,1.0
1995-06-12,42.13,42.75,41.75,41.75,459200,29.8370336475139,30.2761260012157,29.567912527503,29.567912527503,648392.069685921,0.0,1.0
1995-06-13,42.0,42.63,41.63,42.13,425100,29.7449658959312,30.1911403843702,29.4829269106575,29.8370336475139,600242.745695744,0.0,1.0
1995-06-14,42.88,42.88,42.0,42.5,643700,30.3681937527983,30.3681937527983,29.7449658959312,30.0990726327875,908906.740541874,0.0,1.0
1995-06-15,42.25,43.38,42.13,42.75,376200,29.9220192643594,30.7223004896547,29.8370336475139,30.2761260012157,531195.767891646,0.0,1.0
1995-06-16,42.5,42.63,42.13,42.38,651400,30.0990726327875,30.1911403843702,29.8370336475139,30.014087015942,919779.168539656,0.0,1.0
1995-06-19,42.88,42.88,42.13,42.5,654200,30.3681937527983,30.3681937527983,29.8370336475139,30.0990726327875,923732.778720668,0.0,1.0
1995-06-20,42.5,42.88,42.13,42.88,500400,30.0990726327875,30.3681937527983,29.8370336475139,30.3681937527983,706566.619492238,0.0,1.0
1995-06-21,42.38,42.88,42.25,42.88,405900,30.014087015942,30.3681937527983,29.9220192643594,30.3681937527983,573132.275883092,0.0,1.0
1995-06-22,42.0,42.63,41.88,42.5,705200,29.7449658959312,30.1911403843702,29.6599802790857,30.0990726327875,995744.964160523,0.0,1.0
1995-06-23,41.63,42.0,41.38,42.0,447500,29.4829269106575,29.7449658959312,29.3058735422294,29.7449658959312,631871.627143838,0.0,1.0
1995-06-26,42.0,42.38,41.63,41.75,446400,29.7449658959312,30.014087015942,29.4829269106575,29.567912527503,630318.423144154,0.0,1.0
1995-06-27,42.5,43.0,42.25,42.88,652200,30.0990726327875,30.4531793696439,29.9220192643594,30.3681937527983,920908.771448516,0.0,1.0
1995-06-28,41.75,42.5,41.75,42.25,1042400,29.567912527503,30.0990726327875,29.567912527503,29.9220192643594,1471872.59024522,0.0,1.0
1995-06-29,41.38,41.88,41.25,41.88,367900,29.3058735422294,29.6599802790857,29.2138057906467,29.6599802790857,519476.137712218,0.0,1.0
1995-06-30,41.13,41.5,41.13,41.5,551000,29.1288201738012,29.3908591590749,29.1288201738012,29.3908591590749,778014.003477664,0.0,1.0
1995-07-03,41.44,41.5,41.0,41.38,362000,29.3483663506521,29.3908591590749,29.0367524222186,29.3058735422294,511145.316259373,0.0,1.0
1995-07-05,43.13,43.13,41.5,41.63,1476100,30.5452471212265,30.5452471212265,29.3908591590749,29.4829269106575,2084258.56721121,0.0,1.0
1995-07-06,43.75,44.13,42.63,42.88,769300,30.9843394749283,31.2534605949391,30.1911403843702,30.3681937527983,1086254.39723297,0.0,1.0
1995-07-07,44.88,45.0,43.63,43.75,1220200,31.7846207002236,31.8696063170691,30.8993538580828,30.9843394749283,1722926.83673947,0.0,1.0
1995-07-10,44.75,45.13,44.63,44.88,614800,31.692552948641,31.9616740686518,31.6075673317955,31.7846207002236,868099.835459287,0.0,1.0
1995-07-11,44.75,44.88,44.5,44.75,571700,31.692552948641,31.7846207002236,31.5154995802128,31.692552948641,807242.478744428,0.0,1.0
1995-07-12,44.25,44.75,44.0,44.63,435700,31.3384462117847,31.692552948641,31.1613928433565,31.6075673317955,615209.984238144,0.0,1.0
1995-07-13,43.75,44.38,43.63,44.38,464900,30.9843394749283,31.4305139633673,30.8993538580828,31.4305139633673,656440.490411554,0.0,1.0
1995-07-14,43.63,43.88,43.0,43.75,359700,30.8993538580828,31.076407226511,30.4531793696439,30.9843394749283,507897.707896399,0.0,1.0
1995-07-17,43.5,43.63,43.13,43.63,613600,30.8072861065002,30.8993538580828,30.5452471212265,30.8993538580828,866405.431095996,0.0,1.0
1995-07-18,43.0,43.25,42.63,43.25,694000,30.4531793696439,30.630232738072,30.1911403843702,30.630232738072,979930.523436475,0.0,1.0
1995-07-19,42.63,43.63,42.38,42.75,470000,30.1911403843702,30.8993538580828,30.014087015942,30.2761260012157,663641.708955538,0.0,1.0
1995-07-20,42.63,42.88,42.5,42.88,318300,30.1911403843702,30.3681937527983,30.0990726327875,30.3681937527983,449440.757362868,0.0,1.0
1995-07-21,42.25,43.5,41.88,43.0,616800,29.9220192643594,30.8072861065002,29.6599802790857,30.4531793696439,870923.842731438,0.0,1.0
1995-07-24,42.75,43.0,42.38,42.63,295000,30.2761260012157,30.4531793696439,30.014087015942,30.1911403843702,416541.072642306,0.0,1.0
1995-07-25,44.0,44.5,42.88,43.0,584100,31.1613928433565,31.5154995802128,30.3681937527983,30.4531793696439,824751.323831766,0.0,1.0
1995-07-26,41.5,44.25,41.5,44.13,345600,29.3908591590749,31.3384462117847,29.3908591590749,31.2534605949391,487988.456627732,0.0,1.0
1995-07-27,43.38,43.75,43.13,43.75,399300,30.7223004896547,30.9843394749283,30.5452471212265,30.9843394749283,563813.051884992,0.0,1.0
1995-07-28,42.75,43.5,42.75,43.5,370100,30.2761260012157,30.8072861065002,30.2761260012157,30.8072861065002,522582.545711585,0.0,1.0
1995-07-31,43.38,43.75,42.63,43.5,338400,30.7223004896547,30.9843394749283,30.1911403843702,30.8072861065002,477822.030447987,0.0,1.0
1995-08-01,42.38,43.25,42.38,43.25,354800,30.014087015942,30.630232738072,30.014087015942,30.630232738072,500978.890079628,0.0,1.0
1995-08-02,42.63,43.38,42.38,42.88,498100,30.1911403843702,30.7223004896547,30.014087015942,30.3681937527983,703319.011129263,0.0,1.0
1995-08-03,42.38,42.5,41.88,42.38,1157500,30.014087015942,30.0990726327875,29.6599802790857,30.014087015942,1634394.20875752,0.0,1.0
1995-08-04,42.13,42.5,42.0,42.5,306300,29.8370336475139,30.0990726327875,29.7449658959312,30.0990726327875,432496.71372996,0.0,1.0
1995-08-07,43.25,43.5,42.38,42.75,279100,30.630232738072,30.8072861065002,30.014087015942,30.2761260012157,394090.214828704,0.0,1.0
1995-08-08,43.38,43.63,42.5,43.5,347300,30.7223004896547,30.8993538580828,30.0990726327875,30.8072861065002,490388.86280906,0.0,1.0
1995-08-09,42.88,43.38,42.5,43.38,255800,30.3681937527983,30.7223004896547,30.0990726327875,30.7223004896547,361190.530108143,0.0,1.0
1995-08-10,42.13,42.75,42.13,42.75,293300,29.8370336475139,30.2761260012157,29.8370336475139,30.2761260012157,414140.666460977,0.0,1.0
1995-08-11,42.38,42.38,42.0,42.38,359400,30.014087015942,30.014087015942,29.7449658959312,30.014087015942,507474.106805576,0.0,1.0
1995-08-14,42.13,42.5,41.88,42.13,797900,30.014087015942,30.2776809441618,29.8359830103881,30.014087015942,1119991.65532322,0.25,1.0
1995-08-15,42.0,42.13,41.63,42.13,273600,29.921472933054,30.014087015942,29.6578790048342,30.014087015942,384045.264941011,0.0,1.0
1995-08-16,42.0,42.5,41.88,42.0,818400,29.921472933054,30.2776809441618,29.8359830103881,29.921472933054,1148766.97670951,0.0,1.0
1995-08-17,41.88,42.25,41.75,42.13,260500,29.8359830103881,30.0995769386079,29.7433689275001,30.014087015942,365657.132738061,0.0,1.0
1995-08-18,41.75,42.25,41.75,42.25,214300,29.7433689275001,30.0995769386079,29.7433689275001,30.0995769386079,300807.384052846,0.0,1.0
1995-08-21,41.38,42.13,41.25,42.0,845900,29.4797749992803,30.014087015942,29.3871609163923,29.921472933054,1187368.01759357,0.0,1.0
1995-08-22,41.0,41.63,40.25,41.63,1319000,29.2090569108384,29.6578790048342,28.6747448941767,29.6578790048342,1851446.28822074,0.0,1.0
1995-08-23,39.5,40.0,39.13,39.75,2553600,28.1404328775151,28.4966408886228,27.8768389492953,28.318536883069,3584422.47278276,0.0,1.0
1995-08-24,39.5,40.0,39.25,40.0,1664300,28.1404328775151,28.4966408886228,27.9623288719612,28.4966408886228,2336134.99430308,0.0,1.0
1995-08-25,39.38,39.75,39.25,39.75,1009100,28.0549429548492,28.318536883069,27.9623288719612,28.318536883069,1416447.64931277,0.0,1.0
1995-08-28,38.63,39.63,38.63,39.63,760600,27.5206309381875,28.2330469604031,27.5206309381875,28.2330469604031,1067634.6071423,0.0,1.0
1995-08-29,39.0,39.25,38.25,38.88,981000,27.7842248664073,27.9623288719612,27.2499128497456,27.6987349437414,1377004.40390033,0.0,1.0
1995-08-30,40.0,40.13,39.38,39.5,655900,28.4966408886228,28.5892549715109,28.0549429548492,28.1404328775151,920669.916940093,0.0,1.0
1995-08-31,40.0,40.25,39.88,39.88,417800,28.4966408886228,28.6747448941767,28.411150965957,28.411150965957,586455.086594863,0.0,1.0
1995-09-01,40.38,40.63,40.13,40.25,603400,28.7673589770648,28.9454629826187,28.5892549715109,28.6747448941767,846977.020706892,0.0,1.0
1995-09-05,40.38,40.5,40.0,40.5,290600,28.7673589770648,28.8528488997306,28.4966408886228,28.8528488997306,407907.726578427,0.0,1.0
1995-09-06,40.13,40.63,40.0,40.63,306500,28.5892549715109,28.9454629826187,28.4966408886228,28.9454629826187,430226.146580481,0.0,1.0
1995-09-07,40.13,40.5,40.0,40.38,247100,28.5892549715109,28.8528488997306,28.4966408886228,28.7673589770648,346847.89827092,0.0,1.0
1995-09-08,39.88,40.38,39.5,40.38,188200,28.411150965957,28.7673589770648,28.1404328775151,28.7673589770648,264171.487068341,0.0,1.0
1995-09-11,40.25,40.5,39.75,40.0,335700,28.6747448941767,28.8528488997306,28.318536883069,28.4966408886228,471213.43362828,0.0,1.0
1995-09-12,40.13,40.38,39.75,40.25,243300,28.5892549715109,28.7673589770648,28.318536883069,28.6747448941767,341513.93625785,0.0,1.0
1995-09-13,39.88,40.13,39.88,40.0,512800,28.411150965957,28.5892549715109,28.411150965957,28.4966408886228,719804.136921601,0.0,1.0
1995-09-14,40.13,40.38,40.0,40.38,316300,28.5892549715109,28.7673589770648,28.4966408886228,28.7673589770648,443982.153877345,0.0,1.0
1995-09-15,40.5,41.5,40.25,41.5,742700,28.8528488997306,29.5652649219462,28.6747448941767,29.5652649219462,1042508.83871231,0.0,1.0
1995-09-18,39.75,40.63,39.75,40.5,1582100,28.318536883069,28.9454629826187,28.318536883069,28.8528488997306,2220752.9739151,0.0,1.0
1995-09-19,38.88,39.88,38.5,39.88,1420100,27.6987349437414,28.411150965957,27.4280168552995,28.411150965957,1993357.75125267,0.0,1.0
1995-09-20,38.38,38.88,38.13,38.88,1538300,27.3425269326336,27.6987349437414,27.1644229270797,27.6987349437414,2159272.04334341,0.0,1.0
1995-09-21,38.63,38.75,38.25,38.38,713300,27.5206309381875,27.6061208608534,27.2499128497456,27.3425269326336,1001240.81682172,0.0,1.0
1995-09-22,38.88,39.25,38.38,38.38,730900,27.6987349437414,27.9623288719612,27.3425269326336,27.3425269326336,1025945.48298752,0.0,1.0
1995-09-25,38.88,39.13,38.5,38.88,431900,27.6987349437414,27.8768389492953,27.4280168552995,27.6987349437414,606246.893011778,0.0,1.0
1995-09-26,38.88,39.0,38.63,38.88,479900,27.6987349437414,27.7842248664073,27.5206309381875,27.6987349437414,673623.255282131,0.0,1.0
1995-09-27,38.38,38.88,38.25,38.88,731900,27.3425269326336,27.6987349437414,27.2499128497456,27.6987349437414,1027349.15720148,0.0,1.0
1995-09-28,39.0,39.13,38.5,38.63,675300,27.7842248664073,27.8768389492953,27.4280168552995,27.5206309381875,947901.196691025,0.0,1.0
1995-09-29,39.38,39.63,39.0,39.13,506700,28.0549429548492,28.2330469604031,27.7842248664073,27.8768389492953,711241.724216411,0.0,1.0
1995-10-02,39.63,39.75,39.38,39.38,534600,28.2330469604031,28.318536883069,28.0549429548492,28.0549429548492,750404.234786053,0.0,1.0
1995-10-03,39.38,39.63,39.13,39.5,624600,28.0549429548492,28.2330469604031,27.8768389492953,28.1404328775151,876734.914042965,0.0,1.0
1995-10-04,38.38,39.25,37.88,39.13,752300,27.3425269326336,27.9623288719612,26.9863189215258,27.8768389492953,1055984.11116638,0.0,1.0
1995-10-05,38.25,38.5,38.13,38.25,468000,27.2499128497456,27.4280168552995,27.1644229270797,27.2499128497456,656919.532135939,0.0,1.0
1995-10-06,38.63,38.88,38.13,38.13,449100,27.5206309381875,27.6987349437414,27.1644229270797,27.1644229270797,630390.089491988,0.0,1.0
1995-10-09,38.38,38.75,38.13,38.75,263700,27.3425269326336,27.6061208608534,27.1644229270797,27.6061208608534,370148.890222751,0.0,1.0
1995-10-10,38.0,38.25,37.5,38.0,476200,27.0718088441917,27.2499128497456,26.7156008330839,27.0718088441917,668429.660690458,0.0,1.0
1995-10-11,39.5,39.88,37.5,37.5,693300,28.1404328775151,28.411150965957,26.7156008330839,26.7156008330839,973167.332542406,0.0,1.0
1995-10-12,39.5,39.63,39.25,39.5,456000,28.1404328775151,28.2330469604031,27.9623288719612,28.1404328775151,640075.44156835,0.0,1.0
1995-10-13,39.88,39.88,39.63,39.75,359700,28.411150965957,28.411150965957,28.2330469604031,28.318536883069,504901.614763456,0.0,1.0
1995-10-16,39.63,39.75,39.5,39.75,193600,28.2330469604031,28.318536883069,28.1404328775151,28.318536883069,271751.327823756,0.0,1.0
1995-10-17,39.63,39.63,39.25,39.63,367900,28.2330469604031,28.2330469604031,27.9623288719612,28.2330469604031,516411.743317974,0.0,1.0
1995-10-18,39.5,39.88,39.38,39.63,916100,28.1404328775151,28.411150965957,28.0549429548492,28.2330469604031,1285905.94741396,0.0,1.0
1995-10-19,39.63,39.75,39.38,39.5,345400,28.2330469604031,28.318536883069,28.0549429548492,28.1404328775151,484829.073503746,0.0,1.0
1995-10-20,39.38,39.63,39.13,39.5,344800,28.0549429548492,28.2330469604031,27.8768389492953,28.1404328775151,483986.868975367,0.0,1.0
1995-10-23,39.25,39.25,38.88,39.0,366600,27.9623288719612,27.9623288719612,27.6987349437414,27.7842248664073,514586.966839819,0.0,1.0
1995-10-24,39.25,39.5,39.0,39.13,619000,27.9623288719612,28.1404328775151,27.7842248664073,27.8768389492953,868874.338444756,0.0,1.0
1995-10-25,39.13,39.25,38.63,39.13,560800,27.8768389492953,27.9623288719612,27.5206309381875,27.8768389492953,787180.499191955,0.0,1.0
1995-10-26,37.5,39.13,37.13,39.0,2159200,26.7156008330839,27.8768389492953,26.4520069048642,27.7842248664073,3030813.3627947,0.0,1.0
1995-10-27,37.5,37.75,37.0,37.25,924200,26.7156008330839,26.8937048386378,26.3593928219761,26.53749682753,1297275.70854708,0.0,1.0
1995-10-30,38.13,38.25,37.5,37.75,661600,27.1644229270797,27.2499128497456,26.7156008330839,26.8937048386378,928670.859959697,0.0,1.0
1995-10-31,38.0,38.63,38.0,38.25,506500,27.0718088441917,27.5206309381875,27.0718088441917,27.2499128497456,710960.989373618,0.0,1.0
1995-11-01,38.25,38.38,37.5,37.63,552200,27.2499128497456,27.3425269326336,26.7156008330839,26.8082149159719,775108.90095185,0.0,1.0
1995-11-02,38.38,38.38,37.88,38.13,461500,27.3425269326336,27.3425269326336,26.9863189215258,27.1644229270797,647795.649745163,0.0,1.0
1995-11-03,38.5,38.5,38.13,38.25,291800,27.4280168552995,27.4280168552995,27.1644229270797,27.2499128497456,409592.135635186,0.0,1.0
1995-11-06,38.88,39.25,38.0,38.5,653800,27.6987349437414,27.9623288719612,27.0718088441917,27.4280168552995,917722.201090763,0.0,1.0
1995-11-07,38.63,39.0,38.25,39.0,742200,27.5206309381875,27.7842248664073,27.2499128497456,27.7842248664073,1041807.00160533,0.0,1.0
1995-11-08,38.38,38.63,37.75,38.63,824600,27.3425269326336,27.5206309381875,26.8937048386378,27.5206309381875,1157469.7568361,0.0,1.0
1995-11-09,39.88,39.88,38.13,38.13,1103900,28.411150965957,28.411150965957,27.1644229270797,27.1644229270797,1549515.96479672,0.0,1.0
1995-11-10,41.38,41.5,39.88,39.88,748700,29.4797749992803,29.5652649219462,28.411150965957,28.411150965957,1050930.88399611,0.0,1.0
1995-11-13,40.5,40.88,40.13,40.88,522000,28.8528488997306,29.1235669881726,28.5892549715109,29.1235669881726,732717.939690087,0.0,1.0
1995-11-14,40.13,40.25,39.88,40.25,216300,28.7673589770648,28.8533814808586,28.5881454274942,28.8533814808586,301734.997881465,0.25,1.0
1995-11-15,40.38,40.5,40.0,40.13,643000,28.9465725266353,29.0325950304292,28.6741679312881,28.7673589770648,896974.58917144,0.0,1.0
1995-11-16,40.38,40.5,40.25,40.25,496500,28.9465725266353,29.0325950304292,28.8533814808586,28.8533814808586,692609.461156485,0.0,1.0
1995-11-17,40.0,40.38,40.0,40.38,276700,28.6741679312881,28.9465725266353,28.6741679312881,28.9465725266353,385992.019943604,0.0,1.0
1995-11-20,40.25,40.38,39.63,40.13,537300,28.8533814808586,28.9465725266353,28.4089318779237,28.7673589770648,749524.800562698,0.0,1.0
1995-11-21,40.63,40.63,39.5,40.13,569900,29.1257860762059,29.1257860762059,28.315740832147,28.7673589770648,795001.272735308,0.0,1.0
1995-11-22,42.38,42.63,40.88,41.0,817900,30.3802809231997,30.5594944727703,29.3049996257764,29.3910221295703,1140957.25736131,0.0,1.0
1995-11-24,42.5,42.75,41.75,41.75,259000,30.4663034269936,30.6455169765641,29.9286627782819,29.9286627782819,361300.806524732,0.0,1.0
1995-11-27,42.13,43.13,42.13,42.75,915700,30.2010673736292,30.9179215719114,30.2010673736292,30.6455169765641,1277386.67387914,0.0,1.0
1995-11-28,42.13,42.5,41.88,42.38,650500,30.2010673736292,30.4663034269936,30.0218538240586,30.3802809231997,907436.967738757,0.0,1.0
1995-11-29,41.63,42.5,41.63,42.0,726300,29.8426402744881,30.4663034269936,29.8426402744881,30.1078763278525,1013176.74045912,0.0,1.0
1995-11-30,42.38,42.88,41.75,41.88,743100,30.3802809231997,30.7387080223408,29.9286627782819,30.0218538240586,1036612.46844992,0.0,1.0
1995-12-01,42.88,43.13,42.75,42.88,425300,30.7387080223408,30.9179215719114,30.6455169765641,30.7387080223408,593286.613957408,0.0,1.0
1995-12-04,42.88,43.13,42.38,42.63,685100,30.7387080223408,30.9179215719114,30.3802809231997,30.5594944727703,955703.407529322,0.0,1.0
1995-12-05,44.25,44.5,42.88,42.88,679200,31.7207982739874,31.900011823558,30.7387080223408,30.7387080223408,947473.003056365,0.0,1.0
1995-12-06,43.75,44.13,43.38,43.88,332500,31.3623711748463,31.6347757701936,31.0971351214819,31.455562220623,463832.116484454,0.0,1.0
1995-12-07,43.5,43.88,43.25,43.75,212500,31.1831576252758,31.455562220623,31.0039440757052,31.3623711748463,296434.059407357,0.0,1.0
1995-12-08,43.63,43.88,43.25,43.75,201200,31.2763486710525,31.455562220623,31.0039440757052,31.3623711748463,280670.742365931,0.0,1.0
1995-12-11,43.63,43.75,43.38,43.63,315500,31.2763486710525,31.3623711748463,31.0971351214819,31.2763486710525,440117.391731865,0.0,1.0
1995-12-12,44.88,45.13,43.63,43.63,839900,32.1724164189052,32.3516299684758,31.2763486710525,31.2763486710525,1171646.90115878,0.0,1.0
1995-12-13,44.63,44.88,43.88,44.88,538200,31.9932028693347,32.1724164189052,31.455562220623,32.1724164189052,750780.285990775,0.0,1.0
1995-12-14,44.75,45.13,44.5,44.63,442100,32.0792253731285,32.3516299684758,31.900011823558,31.9932028693347,616722.341948202,0.0,1.0
1995-12-15,45.0,45.13,44.38,44.88,792900,32.2584389226991,32.3516299684758,31.8139893197641,32.1724164189052,1106082.66213691,0.0,1.0
1995-12-18,44.25,44.63,43.88,44.0,539800,31.7207982739874,31.9932028693347,31.455562220623,31.5415847244169,753012.260085138,0.0,1.0
1995-12-19,44.38,44.88,44.38,44.38,769200,31.8139893197641,32.1724164189052,31.8139893197641,31.8139893197641,1073021.54586419,0.0,1.0
1995-12-20,44.63,44.75,44.25,44.25,389900,31.9932028693347,32.0792253731285,31.7207982739874,31.7207982739874,543904.187119664,0.0,1.0
1995-12-21,44.75,45.0,44.5,44.88,354200,32.0792253731285,32.2584389226991,31.900011823558,32.1724164189052,494103.265139229,0.0,1.0
1995-12-22,44.88,44.88,44.38,44.75,251000,32.1724164189052,32.1724164189052,31.8139893197641,32.0792253731285,350140.936052926,0.0,1.0
1995-12-26,45.0,45.0,44.63,44.75,197900,32.2584389226991,32.2584389226991,31.9932028693347,32.0792253731285,276067.295796311,0.0,1.0
1995-12-27,44.5,45.0,44.38,45.0,262800,31.900011823558,32.2584389226991,31.8139893197641,32.2584389226991,366601.74499884,0.0,1.0
1995-12-28,44.75,44.88,44.38,44.38,438800,32.0792253731285,32.1724164189052,31.8139893197641,31.8139893197641,612118.895378582,0.0,1.0
1995-12-29,45.38,45.38,44.5,44.75,683900,32.5308435180463,32.5308435180463,31.900011823558,32.0792253731285,954029.426958551,0.0,1.0
1996-01-02,44.88,45.25,44.75,44.75,507600,32.1724164189052,32.4376524722696,32.0792253731285,32.0792253731285,708093.781436117,0.0,1.0
1996-01-03,44.12,44.88,43.75,44.5,1348000,31.6276072282107,32.1724164189052,31.3623711748463,31.900011823558,1880438.17449938,0.0,1.0
1996-01-04,44.875,45.25,44.75,44.75,858500,32.1688321479138,32.4376524722696,32.0792253731285,32.0792253731285,1197593.60000573,0.0,1.0
1996-01-05,44.125,44.875,43.75,44.5,395500,31.6311914992022,32.1688321479138,31.3623711748463,31.900011823558,551716.096449929,0.0,1.0
1996-01-08,43.88,43.88,43.62,43.75,71700,31.455562220623,31.455562220623,31.2691801290696,31.3623711748463,100020.339103565,0.0,1.0
1996-01-09,43.94,44.25,43.62,43.75,417500,31.49857347252,31.7207982739874,31.2691801290696,31.3623711748463,582405.740247396,0.0,1.0
1996-01-10,43.875,43.875,43.625,43.75,1110500,31.4519779496316,31.4519779496316,31.2727644000611,31.3623711748463,1549129.51986763,0.0,1.0
1996-01-11,43.9375,44.25,43.625,43.75,587000,31.4967813370242,31.7207982739874,31.2727644000611,31.3623711748463,818855.495868796,0.0,1.0
1996-01-12,43.0,43.625,42.75,43.625,420400,30.8247305261347,31.2727644000611,30.6455169765641,31.2727644000611,586451.193293426,0.0,1.0
1996-01-15,43.75,44.0,43.62,43.75,247400,31.3623711748463,31.5415847244169,31.2691801290696,31.3623711748463,345118.994340614,0.0,1.0
1996-01-16,44.38,44.38,43.75,43.88,821200,31.8139893197641,31.8139893197641,31.3623711748463,31.455562220623,1145560.70393093,0.0,1.0
1996-01-17,43.75,44.0,43.625,43.75,340600,31.3623711748463,31.5415847244169,31.2727644000611,31.3623711748463,475131.485337158,0.0,1.0
1996-01-18,44.375,44.375,43.75,43.875,328400,31.8104050487727,31.8104050487727,31.3623711748463,31.4519779496316,458112.682867653,0.0,1.0
1996-01-19,43.75,44.375,43.25,44.0,367200,31.3623711748463,31.8104050487727,31.0039440757052,31.5415847244169,512238.054655915,0.0,1.0
1996-01-22,46.12,46.12,43.38,43.38,1295400,33.0613156247751,33.0613156247751,31.0971351214819,31.0971351214819,1807062.02614726,0.0,1.0
1996-01-23,45.38,46.12,45.25,45.5,1050800,32.5308435180463,33.0613156247751,32.4376524722696,32.6168660218402,1465848.98647177,0.0,1.0
1996-01-24,46.125,46.125,43.375,43.375,696000,33.0648998957666,33.0648998957666,31.0935508504905,31.0935508504905,970908.731047156,0.0,1.0
1996-01-25,45.375,46.125,45.25,45.5,467900,32.5272592470549,33.0648998957666,32.4376524722696,32.6168660218402,652712.924219777,0.0,1.0
1996-01-26,46.5,46.75,45.5,45.5,392100,33.3337202201224,33.5129337696929,32.6168660218402,32.6168660218402,546973.151499411,0.0,1.0
1996-01-29,46.5,47.12,45.38,45.5,519900,33.3337202201224,33.7781698230574,32.5308435180463,32.6168660218402,725252.082286519,0.0,1.0
1996-01-30,47.88,48.0,46.5,46.5,759900,34.3229790137518,34.4090015175457,33.3337202201224,33.3337202201224,1060048.19644071,0.0,1.0
1996-01-31,46.5,47.125,45.375,45.5,756500,33.3337202201224,33.7817540940488,32.5272592470549,32.6168660218402,1055305.25149019,0.0,1.0
1996-02-01,47.875,48.0,46.5,46.5,493900,34.3193947427604,34.4090015175457,33.3337202201224,33.3337202201224,688982.503253148,0.0,1.0
1996-02-02,47.875,48.0,46.875,47.625,511500,34.3193947427604,34.4090015175457,33.6025405444782,34.1401811931899,713534.218291122,0.0,1.0
1996-02-05,46.5,47.375,46.5,47.25,522300,33.3337202201224,33.9609676436193,33.3337202201224,33.871360868834,728600.04342806,0.0,1.0
1996-02-06,47.875,48.5,46.75,46.75,710900,34.3193947427604,34.7674286166868,33.5129337696929,33.5129337696929,991693.989800897,0.0,1.0
1996-02-07,48.0,48.0,47.25,47.625,469200,34.4090015175457,34.4090015175457,33.871360868834,34.1401811931899,654526.403171446,0.0,1.0
1996-02-08,48.0,48.5,47.5,47.75,435700,34.4090015175457,34.7674286166868,34.0505744184046,34.2297879679751,607794.445570756,0.0,1.0
1996-02-09,48.625,49.25,47.75,48.0,900000,34.8570353914721,35.3050692653984,34.2297879679751,34.4090015175457,1255485.42807822,0.0,1.0
1996-02-12,49.25,49.375,48.75,48.75,531200,35.3050692653984,35.3946760401837,34.9466421662573,34.9466421662573,741015.399327946,0.0,1.0
1996-02-13,48.625,50.0,48.625,49.375,609200,34.8570353914721,35.8427099141101,34.8570353914721,35.3946760401837,849824.136428057,0.0,1.0
1996-02-14,49.125,49.5,48.875,49.0,392300,35.3946760401837,35.6648644069027,35.2145504623711,35.3046132512774,544481.251307986,0.25,1.0
1996-02-15,49.0,49.875,48.75,49.125,649300,35.3046132512774,35.9350527736216,35.1244876734648,35.3946760401837,901176.845460808,0.0,1.0
1996-02-16,49.125,49.375,48.625,48.875,574300,35.3946760401837,35.5748016179964,35.0344248845584,35.2145504623711,797082.800474576,0.0,1.0
1996-02-20,48.375,49.125,48.125,48.625,392700,34.8542993067458,35.3946760401837,34.6741737289332,35.0344248845584,545036.419547912,0.0,1.0
1996-02-21,48.125,48.75,47.875,48.125,509100,34.6741737289332,35.1244876734648,34.4940481511205,34.6741737289332,706590.377366544,0.0,1.0
1996-02-22,48.875,49.25,48.125,48.375,436900,35.2145504623711,35.48473882909,34.6741737289332,34.8542993067458,606382.510059798,0.0,1.0
1996-02-23,48.625,49.5,47.5,48.625,549800,35.0344248845584,35.6648644069027,34.2238597844016,35.0344248845584,763078.745779074,0.0,1.0
1996-02-26,48.25,49.375,47.875,48.375,401200,34.7642365178395,35.5748016179964,34.4940481511205,34.8542993067458,556833.744646351,0.0,1.0
1996-02-27,48.5,48.75,48.0,48.375,268600,34.9443620956521,35.1244876734648,34.5841109400268,34.8542993067458,372795.473110693,0.0,1.0
1996-02-28,47.625,49.0,47.25,49.0,438500,34.3139225733079,35.3046132512774,34.0437342065889,35.3046132512774,608603.183019504,0.0,1.0
1996-02-29,47.375,47.75,46.625,46.75,617000,34.1337969954952,34.4039853622142,33.5934202620573,33.6834830509636,856347.010086738,0.0,1.0
1996-03-01,49.38,49.5,47.12,48.0,967100,35.5784041295526,35.6648644069027,33.9500689061263,34.5841109400268,1342258.01208247,0.0,1.0
1996-03-04,50.62,50.88,49.0,49.12,574700,36.4718269955033,36.6591575964285,35.3046132512774,35.3910735286275,797637.968714502,0.0,1.0
1996-03-05,50.38,50.5,50.0,50.5,330700,36.2989064408032,36.3853667181532,36.025115562528,36.3853667181532,458985.342359293,0.0,1.0
1996-03-06,50.625,50.875,49.0,49.125,569200,36.4754295070596,36.6555550848722,35.3046132512774,35.3946760401837,790004.405415511,0.0,1.0
1996-03-07,50.375,50.5,50.0,50.5,986500,36.2953039292469,36.3853667181532,36.025115562528,36.3853667181532,1369183.67171891,0.0,1.0
1996-03-08,51.0,51.375,50.125,50.375,679000,36.7456178737785,37.0158062404975,36.1151783514343,36.2953039292469,942398.087275356,0.0,1.0
1996-03-11,51.25,51.25,49.25,50.0,565100,36.9257434515912,36.9257434515912,35.48473882909,36.025115562528,784313.930956263,0.0,1.0
1996-03-12,51.38,51.75,50.62,50.75,1083500,37.0194087520537,37.2859946072164,36.4718269955033,36.5654922959659,1503811.9699011,0.0,1.0
1996-03-13,51.25,51.25,49.25,50.0,978800,36.9257434515912,36.9257434515912,35.48473882909,36.025115562528,1358496.68310032,0.0,1.0
1996-03-14,51.375,51.75,50.625,50.75,938700,37.0158062404975,37.2859946072164,36.4754295070596,36.5654922959659,1302841.06704768,0.0,1.0
1996-03-15,51.5,51.75,51.0,51.625,400400,37.1058690294038,37.2859946072164,36.7456178737785,37.1959318183101,555723.408166498,0.0,1.0
1996-03-18,53.0,53.0,51.38,51.5,622200,38.1866224962796,38.1866224962796,37.0194087520537,37.1058690294038,863564.197205783,0.0,1.0
1996-03-19,52.5,53.0,52.38,52.75,633300,37.8263713406543,38.1866224962796,37.7399110633043,38.006496918467,878970.115863746,0.0,1.0
1996-03-20,53.0,53.0,51.375,51.5,341600,38.1866224962796,38.1866224962796,37.0158062404975,37.1058690294038,474113.676897293,0.0,1.0
1996-03-21,52.5,53.0,52.375,52.75,699100,37.8263713406543,38.1866224962796,37.736308551748,38.006496918467,970295.291331668,0.0,1.0
1996-03-22,52.25,52.375,51.75,52.375,240700,37.6462457628417,37.736308551748,37.2859946072164,37.736308551748,334072.488375815,0.0,1.0
1996-03-25,52.62,53.0,52.12,52.12,238300,37.9128316180044,38.1866224962796,37.5525804623791,37.5525804623791,330741.478936255,0.0,1.0
1996-03-26,51.88,52.5,51.75,52.5,435100,37.379659907679,37.8263713406543,37.2859946072164,37.8263713406543,603884.252980129,0.0,1.0
1996-03-27,52.625,53.0,52.125,52.125,324300,37.9164341295607,38.1866224962796,37.5561829739354,37.5561829739354,450102.650520468,0.0,1.0
1996-03-28,51.875,52.625,51.75,52.625,344100,37.3760573961228,37.9164341295607,37.2859946072164,37.9164341295607,477583.478396833,0.0,1.0
1996-03-29,51.5,52.125,51.25,52.125,197100,37.1058690294038,37.5561829739354,36.9257434515912,37.5561829739354,273559.150223818,0.0,1.0
1996-04-01,51.5,51.62,51.12,51.25,449400,37.1058690294038,37.1923293067539,36.8320781511286,36.9257434515912,623731.517557504,0.0,1.0
1996-04-02,51.5,51.625,51.125,51.25,229400,37.1058690294038,37.1959318183101,36.8356806626848,36.9257434515912,318388.985597889,0.0,1.0
1996-04-03,51.625,51.875,51.5,51.75,298100,37.1959318183101,37.3760573961228,37.1058690294038,37.2859946072164,413739.130805278,0.0,1.0
1996-04-04,52.0,52.0,51.125,51.625,258200,37.4661201850291,37.4661201850291,36.8356806626848,37.1959318183101,358361.098872602,0.0,1.0
1996-04-08,50.88,51.12,50.12,50.88,320700,36.6591575964285,36.8320781511286,36.111575839878,36.6591575964285,445106.136361128,0.0,1.0
1996-04-09,50.875,51.125,50.125,50.875,660000,36.6555550848722,36.8356806626848,36.1151783514343,36.6555550848722,916027.595878844,0.0,1.0
1996-04-10,51.5,51.75,50.875,50.875,563500,37.1058690294038,37.2859946072164,36.6555550848722,36.6555550848722,782093.257996558,0.0,1.0
1996-04-11,51.25,51.625,51.125,51.375,826900,36.9257434515912,37.1959318183101,36.8356806626848,37.0158062404975,1147671.5439882,0.0,1.0
1996-04-12,50.75,51.25,50.375,51.125,455700,36.5654922959659,36.9257434515912,36.2953039292469,36.8356806626848,632475.417336347,0.0,1.0
1996-04-15,50.75,51.0,50.0,50.62,571800,36.5654922959659,36.7456178737785,36.025115562528,36.4718269955033,793612.998975034,0.0,1.0
1996-04-16,50.75,51.0,50.0,50.625,363900,36.5654922959659,36.7456178737785,36.025115562528,36.4754295070596,505064.306273198,0.0,1.0
1996-04-17,50.5,51.125,50.375,51.0,271600,36.3853667181532,36.8356806626848,36.2953039292469,36.7456178737785,376959.234910143,0.0,1.0
1996-04-18,50.5,51.125,50.25,50.5,162600,36.3853667181532,36.8356806626848,36.2052411403406,36.3853667181532,225675.889530152,0.0,1.0
1996-04-19,51.0,51.5,50.375,50.625,493100,36.7456178737785,37.1058690294038,36.2953039292469,36.4754295070596,684383.647769482,0.0,1.0
1996-04-22,50.5,50.88,50.25,50.38,524500,36.3853667181532,36.6591575964285,36.2052411403406,36.2989064408032,727964.354603718,0.0,1.0
1996-04-23,50.5,50.875,50.25,50.375,401900,36.3853667181532,36.6555550848722,36.2052411403406,36.2953039292469,557805.289066224,0.0,1.0
1996-04-24,50.5,50.875,50.25,50.375,487400,36.3853667181532,36.6555550848722,36.2052411403406,36.2953039292469,676472.500350529,0.0,1.0
1996-04-25,51.0,51.25,50.625,50.625,619000,36.7456178737785,36.9257434515912,36.4754295070596,36.4754295070596,859122.85128637,0.0,1.0
1996-04-26,51.375,51.625,50.75,51.125,430400,37.0158062404975,37.1959318183101,36.5654922959659,36.8356806626848,597361.026160991,0.0,1.0
1996-04-29,51.75,51.88,51.25,51.88,327700,37.2859946072164,37.379659907679,36.9257434515912,37.379659907679,454821.580559844,0.0,1.0
1996-04-30,51.75,51.875,51.25,51.875,329800,37.2859946072164,37.3760573961228,36.9257434515912,37.3760573961228,457736.213819459,0.0,1.0
1996-05-01,52.125,52.375,51.5,51.625,527000,37.5561829739354,37.736308551748,37.1058690294038,37.1959318183101,731434.156103258,0.0,1.0
1996-05-02,52.75,52.75,52.12,52.25,298400,38.006496918467,38.006496918467,37.5525804623791,37.6462457628417,414155.506985223,0.0,1.0
1996-05-03,52.75,53.0,51.875,51.875,585100,38.006496918467,38.1866224962796,37.3760573961228,37.3760573961228,812072.342952593,0.0,1.0
1996-05-06,52.75,53.0,52.25,52.38,618100,38.006496918467,38.1866224962796,37.6462457628417,37.7399110633043,857873.722746535,0.0,1.0
1996-05-07,52.0,52.75,51.75,52.75,677000,37.4661201850291,38.006496918467,37.2859946072164,38.006496918467,939622.246075722,0.0,1.0
1996-05-08,52.75,53.0,52.25,52.375,644500,38.006496918467,38.1866224962796,37.6462457628417,37.736308551748,894514.826581689,0.0,1.0
1996-05-09,52.0,52.75,51.75,52.75,377300,37.4661201850291,38.006496918467,37.2859946072164,38.006496918467,523662.442310739,0.0,1.0
1996-05-10,51.0,51.25,50.125,51.125,438200,36.7456178737785,36.9257434515912,36.1151783514343,36.8356806626848,608186.80683956,0.0,1.0
1996-05-13,51.62,51.62,50.75,51.5,515300,37.1923293067539,37.1923293067539,36.5654922959659,37.1058690294038,715195.485085406,0.0,1.0
1996-05-14,52.12,53.0,51.25,51.25,531700,37.7327060401918,38.3697893348075,37.1028623284695,37.1028623284695,734434.57700812,0.25,1.0
1996-05-15,51.625,51.625,50.75,51.5,301800,37.3743466869705,37.3743466869705,36.7408831838015,37.2838519008035,416874.845478748,0.0,1.0
1996-05-16,52.125,53.0,51.25,51.25,369600,37.7363258316385,38.3697893348075,37.1028623284695,37.1028623284695,510526.649731429,0.0,1.0
1996-05-17,52.5,52.625,51.75,51.875,313800,38.0078101901395,38.0983049763065,37.4648414731375,37.5553362593045,433450.386054444,0.0,1.0
1996-05-20,52.38,52.62,52.0,52.25,414600,37.9209351954191,38.0946851848598,37.6458310454715,37.8268206178055,572684.92689029,0.0,1.0
1996-05-21,52.88,52.88,52.0,52.12,284600,38.2829143400871,38.2829143400871,37.6458310454715,37.7327060401918,393116.570653585,0.0,1.0
1996-05-22,52.375,52.625,52.0,52.25,344200,37.9173154039725,38.0983049763065,37.6458310454715,37.8268206178055,475441.755512873,0.0,1.0
1996-05-23,52.875,52.875,52.0,52.125,502300,38.2792945486405,38.2792945486405,37.6458310454715,37.7363258316385,693824.502597665,0.0,1.0
1996-05-24,52.625,52.875,52.0,52.875,286600,38.0983049763065,38.2792945486405,37.6458310454715,38.2792945486405,395879.160749534,0.0,1.0
1996-05-28,51.38,51.5,51.12,51.25,261100,37.1969769060832,37.2838519008035,37.0087477508558,37.1028623284695,360656.13702618,0.0,1.0
1996-05-29,50.38,51.38,49.88,51.38,318500,36.4730186167472,37.1969769060832,36.1110394720792,37.1969769060832,439942.472779925,0.0,1.0
1996-05-30,51.375,51.5,51.125,51.25,290400,37.1933571146365,37.2838519008035,37.0123675423025,37.1028623284695,401128.081931837,0.0,1.0
1996-05-31,50.375,51.375,49.875,51.375,252200,36.4693988253005,37.1933571146365,36.1074196806325,37.1933571146365,348362.611099206,0.0,1.0
1996-06-03,50.0,50.38,49.88,50.38,292900,36.1979144667995,36.4730186167472,36.1110394720792,36.4730186167472,404581.319551774,0.0,1.0
1996-06-04,50.0,50.375,49.875,50.375,272500,36.1979144667995,36.4693988253005,36.1074196806325,36.4693988253005,376402.900573091,0.0,1.0
1996-06-05,50.875,50.875,50.125,50.25,309500,36.8313779699685,36.8313779699685,36.2884092529665,36.3789040391335,427510.817348153,0.0,1.0
1996-06-06,50.875,51.0,50.5,50.875,279500,36.8313779699685,36.9218727561355,36.5598936114675,36.8313779699685,386071.965908914,0.0,1.0
1996-06-07,50.25,51.125,50.25,50.875,588200,36.3789040391335,37.0123675423025,36.3789040391335,36.8313779699685,812477.747218688,0.0,1.0
1996-06-10,49.25,50.38,48.88,50.38,406700,35.6549457497975,36.4730186167472,35.3870811827432,36.4730186167472,561772.696011289,0.0,1.0
1996-06-11,48.62,49.62,48.5,49.25,378500,35.1988520275158,35.9228103168518,35.1119770327955,35.6549457497975,522820.175658405,0.0,1.0
1996-06-12,48.625,49.625,48.5,49.25,350000,35.2024718189625,35.9264301082985,35.1119770327955,35.6549457497975,483453.266791127,0.0,1.0
1996-06-13,49.25,49.375,48.875,48.875,295000,35.6549457497975,35.7454405359645,35.3834613912965,35.3834613912965,407482.039152521,0.0,1.0
1996-06-14,48.875,49.75,48.5,49.25,309000,35.3834613912965,36.0169248944655,35.1119770327955,35.6549457497975,426820.169824166,0.0,1.0
1996-06-17,48.25,48.75,48.0,48.75,314500,34.9309874604615,35.2929666051295,34.7499978881275,35.2929666051295,434417.292588027,0.0,1.0
1996-06-18,48.25,48.75,48.0,48.375,310600,34.9309874604615,35.2929666051295,34.7499978881275,35.0214822466285,429030.241900926,0.0,1.0
1996-06-19,47.875,48.375,47.75,48.25,522500,34.6595031019605,35.0214822466285,34.5690083157935,34.9309874604615,721726.662566754,0.0,1.0
1996-06-20,48.875,49.375,47.5,47.625,312800,35.3834613912965,35.7454405359645,34.3880187434595,34.4785135296265,432069.09100647,0.0,1.0
1996-06-21,48.375,49.0,48.0,48.75,871100,35.0214822466285,35.4739561774635,34.7499978881275,35.2929666051295,1203246.11629072,0.0,1.0
1996-06-24,48.38,49.0,48.0,48.75,352900,35.0251020380752,35.4739561774635,34.7499978881275,35.2929666051295,487459.022430253,0.0,1.0
1996-06-25,48.375,49.0,48.0,48.75,393600,35.0214822466285,35.4739561774635,34.7499978881275,35.2929666051295,543677.730882821,0.0,1.0
1996-06-26,47.875,48.625,47.75,48.25,539100,34.6595031019605,35.2024718189625,34.5690083157935,34.9309874604615,744656.160363133,0.0,1.0
1996-06-27,47.125,47.875,46.875,47.75,280200,34.1165343849585,34.6595031019605,33.9355448126245,34.5690083157935,387038.872442497,0.0,1.0
1996-06-28,47.375,47.875,46.875,46.875,302700,34.2975239572925,34.6595031019605,33.9355448126245,33.9355448126245,418118.011021926,0.0,1.0
1996-07-01,47.62,48.38,47.62,48.25,329900,34.4748937381798,35.0251020380752,34.4748937381798,34.9309874604615,455689.236326837,0.0,1.0
1996-07-02,49.0,49.12,47.75,47.75,322900,35.4739561774635,35.5608311721838,34.5690083157935,34.5690083157935,446020.170991014,0.0,1.0
1996-07-03,47.625,48.375,47.625,48.25,204200,34.4785135296265,35.0214822466285,34.4785135296265,34.9309874604615,282060.448796423,0.0,1.0
1996-07-05,48.25,48.875,47.75,48.75,174900,34.9309874604615,35.3834613912965,34.5690083157935,35.2929666051295,241588.503890766,0.0,1.0
1996-07-08,46.88,47.38,46.25,47.25,526900,33.9391646040712,34.3011437487392,33.4830708817895,34.2070291711255,727804.360777842,0.0,1.0
1996-07-09,48.0,48.12,46.88,46.88,420000,34.7499978881275,34.8368728828478,33.9391646040712,33.9391646040712,580143.920149352,0.0,1.0
1996-07-10,46.875,47.375,46.25,47.25,321700,33.9355448126245,34.2975239572925,33.4830708817895,34.2070291711255,444362.616933444,0.0,1.0
1996-07-11,48.0,48.125,46.875,46.875,422700,34.7499978881275,34.8404926742945,33.9355448126245,33.9355448126245,583873.416778884,0.0,1.0
1996-07-12,47.625,48.5,47.25,47.875,554900,34.4785135296265,35.1119770327955,34.2070291711255,34.6595031019605,766480.622121132,0.0,1.0
1996-07-15,44.12,45.5,43.75,45.5,533900,31.9410397255039,32.9401021647875,31.6731751584495,32.9401021647875,737473.426113664,0.0,1.0
1996-07-16,43.5,44.62,42.38,44.0,983900,31.4921855861155,32.3030188701719,30.6813523020592,31.8541647307835,1359056.19770226,0.0,1.0
1996-07-17,44.125,45.5,43.75,45.5,627100,31.9446595169505,32.9401021647875,31.6731751584495,32.9401021647875,866210.124584903,0.0,1.0
1996-07-18,43.5,44.625,42.375,44.0,336900,31.4921855861155,32.3066386616185,30.6777325106126,31.8541647307835,465358.30166266,0.0,1.0
1996-07-19,43.375,43.75,42.375,43.5,425800,31.4016907999486,31.6731751584495,30.6777325106126,31.4921855861155,588155.431427604,0.0,1.0
1996-07-22,42.75,43.0,42.38,43.0,332800,30.9492168691136,31.1302064414476,30.6813523020592,31.1302064414476,459694.991965962,0.0,1.0
1996-07-23,42.62,43.0,42.5,42.75,540800,30.8551022914999,31.1302064414476,30.7682272967796,30.9492168691136,747004.361944689,0.0,1.0
1996-07-24,42.75,43.0,42.375,43.0,556300,30.9492168691136,31.1302064414476,30.6777325106126,31.1302064414476,768414.435188296,0.0,1.0
1996-07-25,42.625,43.0,42.5,42.75,647800,30.8587220829466,31.1302064414476,30.7682272967796,30.9492168691136,894802.932077976,0.0,1.0
1996-07-26,41.875,43.0,41.5,41.75,442500,30.3157533659446,31.1302064414476,30.0442690074436,30.2252585797776,611223.058728781,0.0,1.0
1996-07-29,44.12,44.25,43.5,43.5,328100,31.9410397255039,32.0351543031175,31.4921855861155,31.4921855861155,453202.905240481,0.0,1.0
1996-07-30,43.62,44.12,43.5,44.12,269800,31.5790605808359,31.9410397255039,31.4921855861155,31.9410397255039,372673.40394356,0.0,1.0
1996-07-31,44.125,44.25,43.5,43.5,212900,31.9446595169505,32.0351543031175,31.4921855861155,31.4921855861155,294077.715713803,0.0,1.0
1996-08-01,43.625,44.125,43.5,44.125,330700,31.5826803722825,31.9446595169505,31.4921855861155,31.9446595169505,456794.272365217,0.0,1.0
1996-08-02,44.5,44.88,43.88,44.88,396200,32.2161438754515,32.4912480253992,31.7672897360632,32.4912480253992,547269.098007556,0.0,1.0
1996-08-05,45.0,45.38,44.5,44.62,163800,32.5781230201195,32.8532271700672,32.2161438754515,32.3030188701719,226256.128858248,0.0,1.0
1996-08-06,45.38,45.62,44.88,45.0,185100,32.8532271700672,33.0269771595078,32.4912480253992,32.5781230201195,255677.713380107,0.0,1.0
1996-08-07,45.0,45.375,44.5,44.625,317800,32.5781230201195,32.8496073786205,32.2161438754515,32.3066386616185,438975.566246344,0.0,1.0
1996-08-08,45.375,45.625,44.875,45.0,441100,32.8496073786205,33.0305969509545,32.4876282339525,32.5781230201195,609289.245661618,0.0,1.0
1996-08-09,46.0,46.125,45.5,45.625,128100,33.3020813094555,33.3925760956225,32.9401021647875,33.0305969509545,176943.895645553,0.0,1.0
1996-08-12,46.12,46.25,44.88,45.12,383100,33.3889563041758,33.4830708817895,32.4912480253992,32.6649980148399,529174.132879088,0.0,1.0
1996-08-13,45.12,46.12,45.0,45.88,349400,32.6649980148399,33.3889563041758,32.5781230201195,33.2152063147352,482624.489762341,0.0,1.0
1996-08-14,46.125,46.25,44.875,45.125,242700,33.5735656679565,33.6645509407694,32.6637129398276,32.8456834854534,333433.08276262,0.25,1.0
1996-08-15,45.125,46.125,45.0,45.875,233200,32.8456834854534,33.5735656679565,32.7546982126405,33.3915951223307,320381.51998452,0.0,1.0
1996-08-16,45.0,45.0,44.375,45.0,293000,32.7546982126405,32.7546982126405,32.2997718485761,32.7546982126405,402537.673050876,0.0,1.0
1996-08-19,46.5,46.62,46.25,46.25,202400,33.8465214863952,33.9338673482956,33.6645509407694,33.6645509407694,278066.979609206,0.0,1.0
1996-08-20,47.0,47.12,46.5,46.5,354700,34.2104625776468,34.2978084395471,33.8465214863952,33.8465214863952,487304.138672852,0.0,1.0
1996-08-21,46.5,46.625,46.25,46.25,217500,33.8465214863952,33.9375067592081,33.6645509407694,33.6645509407694,298812.095182818,0.0,1.0
1996-08-22,47.0,47.125,46.5,46.5,308900,34.2104625776468,34.3014478504596,33.8465214863952,33.8465214863952,424381.867595275,0.0,1.0
1996-08-23,47.125,47.25,46.875,47.0,305700,34.3014478504596,34.3924331232725,34.1194773048339,34.2104625776468,419985.551712126,0.0,1.0
1996-08-26,46.62,47.88,46.44,47.88,589400,33.9338673482956,34.8509988982495,33.802848555445,34.8509988982495,809746.431727598,0.0,1.0
1996-08-27,47.12,47.12,46.5,46.5,473900,34.2978084395471,34.2978084395471,33.8465214863952,33.8465214863952,651066.905320172,0.0,1.0
1996-08-28,46.625,47.875,46.5,47.875,360300,33.9375067592081,34.847359487337,33.8465214863952,34.847359487337,494997.691468364,0.0,1.0
1996-08-29,47.125,47.125,46.5,46.5,306600,34.3014478504596,34.3014478504596,33.8465214863952,33.8465214863952,421222.015554262,0.0,1.0
1996-08-30,47.0,47.125,46.625,47.0,306000,34.2104625776468,34.3014478504596,33.9375067592081,34.2104625776468,420397.70632617,0.0,1.0
1996-09-03,45.5,45.62,44.88,45.0,276000,33.1186393038921,33.2059851657924,32.6673523507401,32.7546982126405,379182.244921644,0.0,1.0
1996-09-04,45.5,45.625,44.875,45.0,448100,33.1186393038921,33.209624576705,32.6637129398276,32.7546982126405,615621.608512278,0.0,1.0
1996-09-05,45.25,45.375,45.0,45.375,306200,32.9366687582663,33.0276540310792,32.7546982126405,33.0276540310792,420672.476068868,0.0,1.0
1996-09-06,45.125,45.625,45.125,45.25,268100,32.8456834854534,33.209624576705,32.8456834854534,32.9366687582663,368328.840085119,0.0,1.0
1996-09-09,46.62,46.62,45.88,46.12,232300,33.9338673482956,33.9338673482956,33.3952345332433,33.569926257044,319145.056142384,0.0,1.0
1996-09-10,46.625,46.625,45.875,46.125,247600,33.9375067592081,33.9375067592081,33.3915951223307,33.5735656679565,340164.941458692,0.0,1.0
1996-09-11,46.25,46.75,45.875,46.75,123000,33.6645509407694,34.028492032021,33.3915951223307,34.028492032021,168983.391758559,0.0,1.0
1996-09-12,46.25,46.25,45.875,46.25,574500,33.6645509407694,33.6645509407694,33.3915951223307,33.6645509407694,789276.085896684,0.0,1.0
1996-09-13,46.875,47.25,46.25,46.5,235800,34.1194773048339,34.3924331232725,33.6645509407694,33.8465214863952,323953.526639578,0.0,1.0
1996-09-16,47.5,47.75,47.25,47.5,365300,34.5744036688983,34.7563742145241,34.3924331232725,34.5744036688983,501866.935035785,0.0,1.0
1996-09-17,47.5,47.75,47.25,47.375,323500,34.5744036688983,34.7563742145241,34.3924331232725,34.4834183960854,444440.058812145,0.0,1.0
1996-09-18,47.625,47.625,47.25,47.25,318700,34.6653889417112,34.6653889417112,34.3924331232725,34.3924331232725,437845.584987421,0.0,1.0
1996-09-19,47.125,47.625,47.0,47.5,188000,34.3014478504596,34.6653889417112,34.2104625776468,34.5744036688983,258283.558135033,0.0,1.0
1996-09-20,47.375,47.5,47.125,47.25,542800,34.4834183960854,34.5744036688983,34.3014478504596,34.3924331232725,745725.081679234,0.0,1.0
1996-09-23,47.75,47.75,47.0,47.25,289700,34.7563742145241,34.7563742145241,34.2104625776468,34.3924331232725,398003.972296378,0.0,1.0
1996-09-24,47.75,47.75,47.0,47.25,505900,34.7563742145241,34.7563742145241,34.2104625776468,34.3924331232725,695030.064151666,0.0,1.0
1996-09-25,47.875,48.25,47.625,47.75,275700,34.847359487337,35.1203153057757,34.6653889417112,34.7563742145241,378770.090307599,0.0,1.0
1996-09-26,47.25,47.875,47.0,47.75,485300,34.3924331232725,34.847359487337,34.2104625776468,34.7563742145241,666728.780653892,0.0,1.0
1996-09-27,47.625,47.75,46.625,47.0,439100,34.6653889417112,34.7563742145241,33.9375067592081,34.2104625776468,603256.970090921,0.0,1.0
1996-09-30,46.12,47.0,45.75,46.5,431100,33.569926257044,34.2104625776468,33.3006098495178,33.8465214863952,592266.180383047,0.0,1.0
1996-10-01,46.125,47.0,45.75,46.5,696200,33.5735656679565,34.2104625776468,33.3006098495178,33.8465214863952,956473.474327714,0.0,1.0
1996-10-02,46.12,46.38,45.75,45.88,720800,33.569926257044,33.7591756244948,33.3006098495178,33.3952345332433,990270.152679425,0.0,1.0
1996-10-03,45.875,46.375,45.75,46.375,352200,33.3915951223307,33.7555362135823,33.3006098495178,33.7555362135823,483869.516889142,0.0,1.0
1996-10-04,46.125,46.375,45.75,45.75,354400,33.5735656679565,33.7555362135823,33.3006098495178,33.3006098495178,486891.984058807,0.0,1.0
1996-10-07,45.75,46.25,45.62,45.75,411700,33.3006098495178,33.6645509407694,33.2059851657924,33.3006098495178,565613.515341454,0.0,1.0
1996-10-08,45.0,45.88,45.0,45.62,688100,32.7546982126405,33.3952345332433,32.7546982126405,33.2059851657924,945345.299748491,0.0,1.0
1996-10-09,45.75,46.25,45.625,45.75,657000,33.3006098495178,33.6645509407694,33.209624576705,33.3006098495178,902618.604759133,0.0,1.0
1996-10-10,45.0,45.875,45.0,45.625,635400,32.7546982126405,33.3915951223307,32.7546982126405,33.209624576705,872943.472547873,0.0,1.0
1996-10-11,44.75,45.0,44.125,45.0,745100,32.5727276670147,32.7546982126405,32.1178013029503,32.7546982126405,1023654.67641709,0.0,1.0
1996-10-14,45.75,45.88,45.5,45.5,452800,33.3006098495178,33.3952345332433,33.1186393038921,33.1186393038921,622078.697465655,0.0,1.0
1996-10-15,45.0,45.88,45.0,45.88,710100,32.7546982126405,33.3952345332433,32.7546982126405,33.3952345332433,975569.971445144,0.0,1.0
1996-10-16,45.75,45.875,45.5,45.5,180700,33.3006098495178,33.3915951223307,33.1186393038921,33.1186393038921,248254.462526599,0.0,1.0
1996-10-17,45.0,45.875,45.0,45.875,303400,32.7546982126405,33.3915951223307,32.7546982126405,33.3915951223307,416825.699671112,0.0,1.0
1996-10-18,45.25,45.375,44.875,45.25,320600,32.9366687582663,33.0276540310792,32.6637129398276,32.9366687582663,440455.89754304,0.0,1.0
1996-10-21,46.5,46.62,45.5,45.62,577900,33.8465214863952,33.9338673482956,33.1186393038921,33.2059851657924,793947.17152253,0.0,1.0
1996-10-22,46.38,47.0,46.25,46.62,332600,33.7591756244948,34.2104625776468,33.6645509407694,33.9338673482956,456942.082104851,0.0,1.0
1996-10-23,46.5,46.625,45.5,45.75,494300,33.8465214863952,33.9375067592081,33.1186393038921,33.3006098495178,679093.419075249,0.0,1.0
1996-10-24,46.375,47.0,46.25,46.625,300700,33.7555362135823,34.2104625776468,33.6645509407694,33.9375067592081,413116.308144704,0.0,1.0
1996-10-25,46.125,46.625,46.0,46.25,310400,33.5735656679565,33.9375067592081,33.4825803951436,33.6645509407694,426442.640665502,0.0,1.0
1996-10-28,46.0,46.38,45.75,45.88,209000,33.4825803951436,33.7591756244948,33.3006098495178,33.3952345332433,287134.381118202,0.0,1.0
1996-10-29,45.88,46.12,45.38,46.0,265100,33.3952345332433,33.569926257044,33.0312934419917,33.4825803951436,364207.293944666,0.0,1.0
1996-10-30,46.0,46.375,45.75,45.875,114500,33.4825803951436,33.7555362135823,33.3006098495178,33.3915951223307,157305.677693943,0.0,1.0
1996-10-31,45.875,46.125,45.375,46.0,380400,33.3915951223307,33.5735656679565,33.0276540310792,33.4825803951436,522612.050609397,0.0,1.0
1996-11-01,45.75,46.0,45.5,46.0,291400,33.3006098495178,33.4825803951436,33.1186393038921,33.4825803951436,400339.515109302,0.0,1.0
1996-11-04,46.38,46.62,46.0,46.0,412000,33.7591756244948,33.9338673482956,33.4825803951436,33.4825803951436,566025.669955498,0.0,1.0
1996-11-05,46.375,46.625,46.0,46.0,291000,33.7555362135823,33.9375067592081,33.4825803951436,33.4825803951436,399789.975623908,0.0,1.0
1996-11-06,46.75,46.875,46.375,46.625,350100,34.028492032021,34.1194773048339,33.7555362135823,33.9375067592081,480984.434590825,0.0,1.0
1996-11-07,47.0,47.0,46.625,46.625,278500,34.2104625776468,34.2104625776468,33.9375067592081,33.9375067592081,382616.866705354,0.0,1.0
1996-11-08,47.125,47.25,46.875,47.0,252300,34.3014478504596,34.3924331232725,34.1194773048339,34.2104625776468,346622.030412069,0.0,1.0
1996-11-11,48.12,48.38,47.5,47.88,324800,35.0256906220502,35.2149399895011,34.5744036688983,34.8509988982495,446226.062139675,0.0,1.0
1996-11-12,48.125,48.375,47.5,47.875,410900,35.0293300329628,35.2113005785885,34.5744036688983,34.847359487337,564514.436370665,0.0,1.0
1996-11-13,47.75,48.375,47.5,48.25,262100,34.7563742145241,35.2113005785885,34.5744036688983,35.1203153057757,360085.747804214,0.0,1.0
1996-11-14,47.375,47.75,47.125,47.5,402500,34.6872254071863,34.9617944737339,34.5041793628212,34.7787484293688,549725.072448415,0.28,1.0
1996-11-15,47.875,48.25,47.0,47.0,685100,35.0533174959165,35.3278865624641,34.4126563406386,34.4126563406386,935693.533253191,0.0,1.0
1996-11-18,48.88,49.62,48.75,49.5,234600,35.7891625942642,36.3309788855849,35.6939786511943,36.2431167842896,320411.185084219,0.0,1.0
1996-11-19,48.875,49.625,48.75,49.5,410500,35.7855016733769,36.3346398064722,35.6939786511943,36.2431167842896,560651.285068508,0.0,1.0
1996-11-20,48.625,48.75,48.0,48.5,246800,35.6024556290118,35.6939786511943,35.144840518099,35.5109326068292,337073.659329861,0.0,1.0
1996-11-21,49.0,49.25,48.625,48.75,666800,35.8770246955594,36.0600707399245,35.6024556290118,35.6939786511943,910699.82188473,0.0,1.0
1996-11-22,49.375,49.625,48.75,49.125,327400,36.1515937621071,36.3346398064722,35.6939786511943,35.968547717742,447155.251477295,0.0,1.0
1996-11-25,49.62,49.62,48.62,49.12,309000,36.3309788855849,36.3309788855849,35.5987947081245,35.9648867968547,422024.962451081,0.0,1.0
1996-11-26,49.625,49.625,48.625,49.125,471100,36.3346398064722,36.3346398064722,35.6024556290118,35.968547717742,643417.34566571,0.0,1.0
1996-11-27,48.75,49.625,48.375,48.625,220200,35.6939786511943,36.3346398064722,35.4194095846467,35.6024556290118,300744.002368053,0.0,1.0
1996-11-29,48.5,48.75,48.38,48.5,88100,35.5109326068292,35.6939786511943,35.423070505534,35.5109326068292,120324.916478771,0.0,1.0
1996-12-02,49.5,50.0,48.0,48.25,447500,36.2431167842896,36.6092088730198,35.144840518099,35.3278865624641,611185.018436438,0.0,1.0
1996-12-03,49.12,50.62,49.0,50.5,527600,35.9648867968547,37.0631630630453,35.8770246955594,36.97530096175,720583.722295115,0.0,1.0
1996-12-04,48.75,49.25,48.38,49.25,272500,35.6939786511943,36.0600707399245,35.423070505534,36.0600707399245,372174.117371909,0.0,1.0
1996-12-05,49.0,49.0,48.25,48.62,275300,35.8770246955594,35.8770246955594,35.3278865624641,35.5987947081245,375998.291788941,0.0,1.0
1996-12-06,48.88,49.38,48.25,48.5,686500,35.7891625942642,36.1552546829944,35.3278865624641,35.5109326068292,937605.620461707,0.0,1.0
1996-12-09,49.25,49.38,48.62,49.25,763600,36.0600707399245,36.1552546829944,35.5987947081245,36.0600707399245,1042906.99458785,0.0,1.0
1996-12-10,50.12,50.5,49.5,49.5,387900,36.6970709743151,36.97530096175,36.2431167842896,36.2431167842896,529784.734416746,0.0,1.0
1996-12-11,49.75,50.0,49.12,50.0,452700,36.4261628286547,36.6092088730198,35.9648867968547,36.6092088730198,618287.056639498,0.0,1.0
1996-12-12,49.25,50.38,49.12,50.38,477700,36.0600707399245,36.8874388604548,35.9648867968547,36.8874388604548,652431.471077288,0.0,1.0
1996-12-13,49.25,49.62,49.0,49.25,534200,36.0600707399245,36.3309788855849,35.8770246955594,36.0600707399245,729597.847706693,0.0,1.0
1996-12-16,49.0,49.75,48.88,49.38,268500,35.8770246955594,36.4261628286547,35.7891625942642,36.1552546829944,366711.011061863,0.0,1.0
1996-12-17,49.88,50.12,48.75,49.0,343000,36.5213467717246,36.6970709743151,35.6939786511943,35.8770246955594,468461.366086475,0.0,1.0
1996-12-18,49.5,50.0,49.25,49.88,356100,36.2431167842896,36.6092088730198,36.0600707399245,36.5213467717246,486353.039251878,0.0,1.0
1996-12-19,50.62,50.62,49.75,49.75,382200,37.0631630630453,37.0631630630453,36.4261628286547,36.4261628286547,521999.80792493,0.0,1.0
1996-12-20,50.88,51.5,50.75,51.5,511800,37.253530949185,37.7074851392104,37.1583470061151,37.7074851392104,699004.452370432,0.0,1.0
1996-12-23,50.88,51.25,50.62,50.88,174600,37.253530949185,37.5244390948453,37.0631630630453,37.253530949185,238464.590433524,0.0,1.0
1996-12-24,51.38,51.5,50.75,50.88,60300,37.6196230379152,37.7074851392104,37.1583470061151,37.253530949185,82356.3276239489,0.0,1.0
1996-12-26,52.25,52.25,51.38,51.38,265200,38.2566232723057,38.2566232723057,37.6196230379152,37.6196230379152,362203.948356074,0.0,1.0
1996-12-27,51.88,52.25,51.62,52.25,198500,37.9857151266454,38.2566232723057,37.7953472405057,38.2566232723057,271106.650636051,0.0,1.0
1996-12-30,51.75,52.25,51.62,52.0,227000,37.8905311835755,38.2566232723057,37.7953472405057,38.0735772279406,310031.283095131,0.0,1.0
1996-12-31,51.38,52.12,51.38,51.75,297200,37.6196230379152,38.1614393292359,37.6196230379152,37.8905311835755,405908.798836445,0.0,1.0
1997-01-02,51.0,51.88,50.63,50.63,345000,37.3413930504802,37.9857151266454,37.0704849048199,37.0704849048199,471192.919241499,0.0,1.0
1997-01-03,52.38,52.75,51.25,51.38,397100,38.3518072153756,38.6227153610359,37.5244390948453,37.6196230379152,542349.878929853,0.0,1.0
1997-01-06,52.5,53.0,52.25,52.88,432100,38.4396693166708,38.805761405401,38.2566232723057,38.7178993041058,590152.059142759,0.0,1.0
1997-01-07,51.88,52.5,50.88,52.38,755700,37.9857151266454,38.4396693166708,37.253530949185,38.3518072153756,1032117.35962551,0.0,1.0
1997-01-08,51.88,52.0,51.5,52.0,598300,37.9857151266454,38.0735772279406,37.7074851392104,38.0735772279406,817144.126325184,0.0,1.0
1997-01-09,52.88,53.0,51.88,52.25,686900,38.7178993041058,38.805761405401,37.9857151266454,38.2566232723057,938151.931092711,0.0,1.0
1997-01-10,54.5,54.5,52.25,52.63,1088400,39.9040376715916,39.9040376715916,38.2566232723057,38.5348532597407,1486511.22696362,0.0,1.0
1997-01-13,54.0,54.88,53.75,54.75,671700,39.5379455828614,40.1822676590266,39.3548995384963,40.0870837159567,917392.127114536,0.0,1.0
1997-01-14,54.25,54.63,53.88,54.38,696000,39.7209916272265,39.9992216146615,39.4500834815662,39.8161755702964,950580.497948068,0.0,1.0
1997-01-15,54.63,55.0,54.13,54.13,475400,39.9992216146615,40.2701297603218,39.6331295259313,39.6331295259313,649290.18494901,0.0,1.0
1997-01-16,54.88,55.0,54.13,54.75,1011300,40.1822676590266,40.2701297603218,39.6331295259313,40.0870837159567,1381209.85283747,0.0,1.0
1997-01-17,55.0,55.38,54.5,55.0,446200,40.2701297603218,40.5483597477568,39.9040376715916,40.2701297603218,609409.508885672,0.0,1.0
1997-01-20,54.63,54.88,54.5,54.75,171400,39.9992216146615,40.1822676590266,39.9040376715916,40.0870837159567,234094.105385487,0.0,1.0
1997-01-21,55.38,55.5,54.38,54.5,428900,40.5483597477568,40.636221849052,39.8161755702964,39.9040376715916,585781.574094721,0.0,1.0
1997-01-22,54.75,55.5,54.75,55.0,962500,40.0870837159567,40.636221849052,40.0870837159567,40.2701297603218,1314559.95585491,0.0,1.0
1997-01-23,54.38,54.88,54.38,54.63,658200,39.8161755702964,40.1822676590266,39.8161755702964,39.9992216146615,898954.143318129,0.0,1.0
1997-01-24,54.25,54.5,53.5,54.38,631400,39.7209916272265,39.9040376715916,39.1718534941312,39.8161755702964,862351.331040819,0.0,1.0
1997-01-27,53.75,54.25,53.63,54.13,351300,39.3548995384963,39.7209916272265,39.2670374372011,39.6331295259313,479797.311679822,0.0,1.0
1997-01-28,54.13,54.38,53.63,54.0,419900,39.6331295259313,39.8161755702964,39.2670374372011,39.5379455828614,573489.584897117,0.0,1.0
1997-01-29,54.63,54.63,53.63,54.13,384100,39.9992216146615,39.9992216146615,39.2670374372011,39.6331295259313,524594.783422202,0.0,1.0
1997-01-30,54.5,54.63,53.75,54.5,233000,39.9040376715916,39.9992216146615,39.3548995384963,39.9040376715916,318225.942560201,0.0,1.0
1997-01-31,54.5,54.88,54.13,54.75,345300,39.9040376715916,40.1822676590266,39.6331295259313,40.0870837159567,471602.652214753,0.0,1.0
1997-02-03,55.25,55.63,54.88,55.5,367900,40.4531758046869,40.7314057921219,40.1822676590266,40.636221849052,502469.202866515,0.0,1.0
1997-02-04,55.25,55.88,54.88,55.38,344000,40.4531758046869,40.914451836487,40.1822676590266,40.5483597477568,469827.142663987,0.0,1.0
1997-02-05,53.5,55.63,52.5,55.25,878600,39.1718534941312,40.7314057921219,38.4396693166708,40.4531758046869,1199971.30100168,0.0,1.0
1997-02-06,53.88,54.25,52.88,53.38,863500,39.4500834815662,39.7209916272265,38.7178993041058,39.083991392836,1179348.07468126,0.0,1.0
1997-02-07,52.5,54.0,52.13,54.0,913500,38.4396693166708,39.5379455828614,38.1687611710105,39.5379455828614,1247636.90355684,0.0,1.0
1997-02-10,53.25,53.38,52.38,52.63,744100,38.9888074497661,39.083991392836,38.3518072153756,38.5348532597407,1016274.35132638,0.0,1.0
1997-02-11,53.38,53.63,52.13,53.5,843600,39.083991392836,39.2670374372011,38.1687611710105,39.1718534941312,1152169.12078878,0.0,1.0
1997-02-12,54.5,54.63,53.0,53.63,583300,39.9040376715916,39.9992216146615,38.805761405401,39.2670374372011,796657.477662511,0.0,1.0
1997-02-13,54.0,54.38,53.38,54.38,441800,39.7429571525503,40.0226298139942,39.286649125984,40.0226298139942,600287.490143875,0.28,1.0
1997-02-14,53.63,54.38,53.63,54.25,548300,39.4706442979866,40.0226298139942,39.4706442979866,39.9269523245529,744992.374028715,0.0,1.0
1997-02-18,54.25,54.38,53.88,54.0,418300,39.9269523245529,40.0226298139942,39.6546394699891,39.7429571525503,568357.304497924,0.0,1.0
1997-02-19,53.5,54.38,53.13,54.0,451300,39.3749668085452,40.0226298139942,39.1026539539815,39.7429571525503,613195.437532664,0.0,1.0
1997-02-20,53.38,53.75,53.13,53.38,320500,39.286649125984,39.5589619805478,39.1026539539815,39.286649125984,435473.382958606,0.0,1.0
1997-02-21,53.75,54.0,53.38,53.5,486000,39.5589619805478,39.7429571525503,39.286649125984,39.3749668085452,660343.413784344,0.0,1.0
1997-02-24,54.38,54.38,53.63,53.75,257900,40.0226298139942,40.0226298139942,39.4706442979866,39.5589619805478,350416.803323009,0.0,1.0
1997-02-25,54.13,54.63,53.75,54.63,309200,39.8386346419917,40.2066249859968,39.5589619805478,40.2066249859968,420119.719222467,0.0,1.0
1997-02-26,53.75,54.25,53.5,54.25,439300,39.5589619805478,39.9269523245529,39.3749668085452,39.9269523245529,596890.661883667,0.0,1.0
1997-02-27,53.5,54.0,53.38,53.63,355400,39.3749668085452,39.7429571525503,39.286649125984,39.4706442979866,482893.105471103,0.0,1.0
1997-02-28,52.75,53.63,52.75,53.25,549000,38.8229812925376,39.4706442979866,38.8229812925376,39.1909716365427,745943.485941574,0.0,1.0
1997-03-03,53.0,53.0,52.5,52.88,284400,39.0069764645401,39.0069764645401,38.6389861205351,38.9186587819789,386423.182881209,0.0,1.0
1997-03-04,53.13,53.38,52.88,53.25,359400,39.1026539539815,39.286649125984,38.9186587819789,39.1909716365427,488328.030687434,0.0,1.0
1997-03-05,53.0,53.63,52.63,53.25,471300,39.0069764645401,39.4706442979866,38.7346636099764,39.1909716365427,640370.063614324,0.0,1.0
1997-03-06,52.5,53.13,52.5,53.0,643000,38.6389861205351,39.1026539539815,38.6389861205351,39.0069764645401,873664.228525376,0.0,1.0
1997-03-07,53.38,53.5,52.75,52.75,588000,39.286649125984,39.3749668085452,38.8229812925376,38.8229812925376,798934.006800812,0.0,1.0
1997-03-10,53.13,53.5,52.5,53.0,636400,39.1026539539815,39.3749668085452,38.6389861205351,39.0069764645401,864696.601918428,0.0,1.0
1997-03-11,53.5,53.5,52.88,53.25,414700,39.3749668085452,39.3749668085452,38.9186587819789,39.1909716365427,563465.871803226,0.0,1.0
1997-03-12,53.5,53.5,53.0,53.5,409700,39.3749668085452,39.3749668085452,39.0069764645401,39.3749668085452,556672.215282811,0.0,1.0
1997-03-13,53.13,54.0,53.13,53.75,549300,39.1026539539815,39.7429571525503,39.1026539539815,39.5589619805478,746351.105332798,0.0,1.0
1997-03-14,53.88,53.88,53.25,53.38,408600,39.6546394699891,39.6546394699891,39.1909716365427,39.286649125984,555177.610848319,0.0,1.0
1997-03-17,55.13,55.38,53.63,53.88,458600,40.5746153300019,40.7586105020044,39.4706442979866,39.6546394699891,623114.176052469,0.0,1.0
1997-03-18,54.38,55.5,53.5,55.25,561600,40.0226298139942,40.8469281845656,39.3749668085452,40.6629330125631,763063.50037302,0.0,1.0
1997-03-19,54.38,54.88,53.38,54.38,389800,40.0226298139942,40.3906201579993,39.286649125984,40.0226298139942,529633.462331558,0.0,1.0
1997-03-20,54.13,54.63,53.63,54.5,374700,39.8386346419917,40.2066249859968,39.4706442979866,40.1109474965554,509116.619639904,0.0,1.0
1997-03-21,54.5,54.5,54.0,54.5,362100,40.1109474965554,40.1109474965554,39.7429571525503,40.1109474965554,491996.605208459,0.0,1.0
1997-03-24,55.25,55.38,54.0,54.88,467200,40.6629330125631,40.7586105020044,39.7429571525503,40.3906201579993,634799.265267583,0.0,1.0
1997-03-25,54.38,55.63,54.0,55.5,449200,40.0226298139942,40.942605674007,39.7429571525503,40.8469281845656,610342.101794089,0.0,1.0
1997-03-26,53.88,54.63,53.75,54.63,535300,39.6546394699891,40.2066249859968,39.5589619805478,40.2066249859968,727328.867075637,0.0,1.0
1997-03-27,54.25,54.25,53.25,54.0,460200,39.9269523245529,39.9269523245529,39.1909716365427,39.7429571525503,625288.146139002,0.0,1.0
1997-03-31,52.38,53.63,52.13,53.13,978900,38.5506684379738,39.4706442979866,38.3666732659713,39.1026539539815,1330062.07356686,0.0,1.0
1997-04-01,52.75,52.75,51.38,52.38,974500,38.8229812925376,38.8229812925376,37.8146877499636,38.5506684379738,1324083.6558289,0.0,1.0
1997-04-02,52.13,52.75,51.75,52.63,645300,38.3666732659713,38.8229812925376,38.0870006045274,38.7346636099764,876789.310524767,0.0,1.0
1997-04-03,51.25,52.25,50.63,51.75,708900,37.7190102605223,38.4549909485325,37.262702233956,38.0870006045274,963204.621464448,0.0,1.0
1997-04-04,51.0,51.0,50.63,51.0,883800,37.5350150885198,37.5350150885198,37.262702233956,37.5350150885198,1200846.72654857,0.0,1.0
1997-04-07,53.25,53.5,51.5,51.88,1115400,39.1909716365427,39.3749668085452,37.9030054325249,38.1826780939687,1515528.89657419,0.0,1.0
1997-04-08,52.38,53.38,51.63,52.88,916400,38.5506684379738,39.286649125984,37.9986829219662,38.9186587819789,1245141.36706167,0.0,1.0
1997-04-09,51.5,52.75,50.88,52.13,582800,37.9030054325249,38.8229812925376,37.4466974059585,38.3666732659713,791868.604019579,0.0,1.0
1997-04-10,51.0,51.5,51.0,51.5,403800,37.5350150885198,37.9030054325249,37.5350150885198,37.9030054325249,548655.70058872,0.0,1.0
1997-04-11,50.25,51.13,49.5,51.13,717400,36.9830295725121,37.6306925779611,36.4310440565045,37.6306925779611,974753.837549153,0.0,1.0
1997-04-14,50.13,50.5,49.25,50.25,578500,36.8947118899509,37.1670247445147,36.2470488845019,36.9830295725121,786026.059412023,0.0,1.0
1997-04-15,50.63,51.13,50.13,50.63,656500,37.262702233956,37.6306925779611,36.8947118899509,37.262702233956,892007.101130497,0.0,1.0
1997-04-16,51.5,51.5,50.25,50.63,430600,37.9030054325249,37.9030054325249,36.9830295725121,37.262702233956,585069.699538145,0.0,1.0
1997-04-17,52.13,52.13,51.25,51.5,329400,38.3666732659713,38.3666732659713,37.7190102605223,37.9030054325249,447566.091564944,0.0,1.0
1997-04-18,52.25,52.5,51.63,51.88,528900,38.4549909485325,38.6389861205351,37.9986829219662,38.1826780939687,718632.986729505,0.0,1.0
1997-04-21,52.0,52.38,51.75,52.25,777600,38.27099577653,38.5506684379738,38.0870006045274,38.4549909485325,1056549.46205495,0.0,1.0
1997-04-22,52.25,52.25,51.63,52.25,456000,38.4549909485325,38.4549909485325,37.9986829219662,38.4549909485325,619581.474661854,0.0,1.0
1997-04-23,52.0,52.38,51.63,52.38,398100,38.27099577653,38.5506684379738,37.9986829219662,38.5506684379738,540910.932155446,0.0,1.0
1997-04-24,52.25,52.25,51.38,52.25,398300,38.4549909485325,38.4549909485325,37.8146877499636,38.4549909485325,541182.678416264,0.0,1.0
1997-04-25,51.63,52.5,51.5,52.5,366000,37.9986829219662,38.6389861205351,37.9030054325249,38.6389861205351,497295.657294382,0.0,1.0
1997-04-28,51.88,52.25,51.63,52.0,189200,38.1826780939687,38.4549909485325,37.9986829219662,38.27099577653,257071.962732506,0.0,1.0
1997-04-29,52.75,52.75,51.88,52.13,386200,38.8229812925376,38.8229812925376,38.1826780939687,38.3666732659713,524742.029636859,0.0,1.0
1997-04-30,52.63,53.25,52.38,52.75,414000,38.7346636099764,39.1909716365427,38.5506684379738,38.8229812925376,562514.759890367,0.0,1.0
1997-05-01,54.75,54.75,52.25,52.38,655700,40.294942668558,40.294942668558,38.4549909485325,38.5506684379738,890920.116087231,0.0,1.0
1997-05-02,53.38,54.13,52.75,53.75,575700,39.286649125984,39.8386346419917,38.8229812925376,39.5589619805478,782221.611760591,0.0,1.0
1997-05-05,53.5,53.75,52.75,53.38,555200,39.3749668085452,39.5589619805478,38.8229812925376,39.286649125984,754367.620026889,0.0,1.0
1997-05-06,53.5,54.0,53.38,53.5,910100,39.3749668085452,39.7429571525503,39.286649125984,39.3749668085452,1236581.35984595,0.0,1.0
1997-05-07,53.63,54.13,53.38,53.75,603000,39.4706442979866,39.8386346419917,39.286649125984,39.5589619805478,819314.976362056,0.0,1.0
1997-05-08,54.25,55.0,53.75,53.88,571200,39.9269523245529,40.4789378405605,39.5589619805478,39.6546394699891,776107.320892216,0.0,1.0
1997-05-09,53.88,54.63,53.63,54.63,430600,39.6546394699891,40.2066249859968,39.4706442979866,40.2066249859968,585069.699538145,0.0,1.0
1997-05-12,54.88,55.13,54.0,54.38,706000,40.3906201579993,40.5746153300019,39.7429571525503,40.0226298139942,959264.300682607,0.0,1.0
1997-05-13,55.38,55.63,54.5,54.88,1154000,40.7586105020044,40.942605674007,40.1109474965554,40.3906201579993,1567975.9249118,0.0,1.0
1997-05-14,55.75,56.0,55.25,55.63,644400,41.236997949211,41.4219172225259,40.8671594025813,41.1482366980199,871190.964100901,0.28,1.0
1997-05-15,56.63,56.63,55.88,56.25,582500,41.8879137912793,41.8879137912793,41.3331559713347,41.6068364958407,787505.798554895,0.0,1.0
1997-05-16,55.75,56.63,55.38,56.38,573200,41.236997949211,41.8879137912793,40.9633174247051,41.7029945179644,774932.744603719,0.0,1.0
1997-05-19,56.88,56.88,56.0,56.5,334800,42.0728330645941,42.0728330645941,41.4219172225259,41.7917557691556,452629.942242368,0.0,1.0
1997-05-20,56.88,56.88,55.88,56.88,329100,42.0728330645941,42.0728330645941,41.3331559713347,42.0728330645941,444923.876917453,0.0,1.0
1997-05-21,55.88,57.13,55.13,57.0,748400,41.3331559713347,42.257752337909,40.7783981513902,42.1615943157853,1011792.85774847,0.0,1.0
1997-05-22,56.75,56.88,55.88,55.88,625700,41.9766750424704,42.0728330645941,41.3331559713347,41.3331559713347,845909.66207004,0.0,1.0
1997-05-23,57.25,57.5,56.5,56.63,395600,42.3465135891001,42.531432862415,41.7917557691556,41.8879137912793,534827.972374792,0.0,1.0
1997-05-27,57.38,57.63,56.75,56.88,282600,42.4426716112238,42.6275908845387,41.9766750424704,42.0728330645941,382058.607161568,0.0,1.0
1997-05-28,58.25,58.38,57.0,57.5,457000,43.0861906823595,43.1823487044832,42.1615943157853,42.531432862415,617837.167278261,0.0,1.0
1997-05-29,57.63,58.5,57.38,58.5,257200,42.6275908845387,43.2711099556744,42.4426716112238,43.2711099556744,347719.298520719,0.0,1.0
1997-05-30,58.38,58.5,57.25,57.63,190900,43.1823487044832,43.2711099556744,42.3465135891001,42.6275908845387,258085.591320394,0.0,1.0
1997-06-02,58.0,59.0,57.63,59.0,261200,42.9012714090447,43.640948502304,42.6275908845387,43.640948502304,353127.06366101,0.0,1.0
1997-06-03,58.5,58.75,57.75,58.38,201800,43.2711099556744,43.4560292289892,42.7163521357298,43.1823487044832,272821.751327687,0.0,1.0
1997-06-04,58.63,59.75,58.38,59.75,209200,43.3672679777981,44.1957063222486,43.1823487044832,44.1957063222486,282826.116837226,0.0,1.0
1997-06-05,58.5,59.25,58.38,58.88,419700,43.2711099556744,43.8258677756189,43.1823487044832,43.5521872511129,567409.757345046,0.0,1.0
1997-06-06,59.63,59.88,58.75,59.0,248700,44.1069450710575,44.2918643443723,43.4560292289892,43.640948502304,336227.7975976,0.0,1.0
1997-06-09,59.5,60.38,59.5,59.88,412000,44.0107870489337,44.661702891002,44.0107870489337,44.2918643443723,556999.809449986,0.0,1.0
1997-06-10,59.63,60.38,59.25,59.63,317000,44.1069450710575,44.661702891002,43.8258677756189,44.1069450710575,428565.387368071,0.0,1.0
1997-06-11,61.5,61.88,59.75,60.13,443000,45.4901412354525,45.7712185308911,44.1957063222486,44.4767836176872,598909.989287242,0.0,1.0
1997-06-12,61.75,62.5,61.5,61.88,336000,45.6750605087674,46.2298183287119,45.4901412354525,45.7712185308911,454252.271784454,0.0,1.0
1997-06-13,61.88,62.38,61.38,61.88,312600,45.7712185308911,46.1410570775208,45.4013799842614,45.7712185308911,422616.845713751,0.0,1.0
1997-06-16,61.63,61.88,61.38,61.88,389600,45.5862992575762,45.7712185308911,45.4013799842614,45.7712185308911,526716.324664356,0.0,1.0
1997-06-17,61.38,61.88,61.13,61.88,801600,45.4013799842614,45.7712185308911,45.2164607109465,45.7712185308911,1083716.13411434,0.0,1.0
1997-06-18,61.75,61.88,60.75,61.25,354100,45.6750605087674,45.7712185308911,44.935383415508,45.3052219621377,478722.409044272,0.0,1.0
1997-06-19,61.75,62.25,61.5,61.75,359100,45.6750605087674,46.0448990553971,45.4901412354525,45.6750605087674,485482.115469635,0.0,1.0
1997-06-20,62.38,62.63,61.75,62.0,431700,46.1410570775208,46.3259763508356,45.6750605087674,45.8599797820822,583633.05276592,0.0,1.0
1997-06-23,61.25,62.88,61.25,62.63,360400,45.3052219621377,46.5108956241505,45.3052219621377,46.3259763508356,487239.63914023,0.0,1.0
1997-06-24,62.25,62.38,61.5,61.88,506400,46.0448990553971,46.1410570775208,45.4901412354525,45.7712185308911,684623.066760856,0.0,1.0
1997-06-25,62.25,63.0,61.63,62.5,344400,46.0448990553971,46.5996568753416,45.5862992575762,46.2298183287119,465608.578579065,0.0,1.0
1997-06-26,61.75,62.5,61.13,62.13,341900,45.6750605087674,46.2298183287119,45.2164607109465,45.9561378042059,462228.725366384,0.0,1.0
1997-06-27,63.25,63.38,61.88,62.0,269100,46.7845761486565,46.8807341707802,45.7712185308911,45.8599797820822,363807.399813085,0.0,1.0
1997-06-30,63.38,63.38,62.5,63.25,355600,46.8807341707802,46.8807341707802,46.2298183287119,46.7845761486565,480750.320971881,0.0,1.0
1997-07-01,63.13,63.75,62.88,63.38,279000,46.6958148974653,47.1544146952861,46.5108956241505,46.8807341707802,377191.618535306,0.0,1.0
1997-07-02,62.75,63.13,61.38,63.13,675600,46.4147376020268,46.6958148974653,45.4013799842614,46.6958148974653,913371.53219517,0.0,1.0
1997-07-03,63.25,63.5,63.13,63.13,265900,46.7845761486565,46.9694954219713,46.6958148974653,46.6958148974653,359481.187700852,0.0,1.0
1997-07-07,63.13,63.63,62.88,63.38,230000,46.6958148974653,47.065653444095,46.5108956241505,46.8807341707802,310946.49556674,0.0,1.0
1997-07-08,63.38,64.25,62.75,63.38,239200,46.8807341707802,47.5242532419159,46.4147376020268,46.8807341707802,323384.355389409,0.0,1.0
1997-07-09,63.25,63.75,62.75,63.5,503200,46.7845761486565,47.1544146952861,46.4147376020268,46.9694954219713,680296.854648623,0.0,1.0
1997-07-10,62.38,62.38,61.63,62.13,317600,46.1410570775208,46.1410570775208,45.5862992575762,45.9561378042059,429376.552139115,0.0,1.0
1997-07-11,63.25,63.38,62.13,62.13,191800,46.7845761486565,46.8807341707802,45.9561378042059,45.9561378042059,259302.338476959,0.0,1.0
1997-07-14,62.75,63.0,62.5,62.75,281000,46.4147376020268,46.5996568753416,46.2298183287119,46.4147376020268,379895.501105451,0.0,1.0
1997-07-15,62.0,62.75,61.88,62.13,685500,45.8599797820822,46.4147376020268,45.7712185308911,45.9561378042059,926755.750917392,0.0,1.0
1997-07-16,63.0,63.25,62.5,62.63,213100,46.5996568753416,46.7845761486565,46.2298183287119,46.3259763508356,288098.68784901,0.0,1.0
1997-07-17,63.25,63.5,63.13,63.38,282200,46.7845761486565,46.9694954219713,46.6958148974653,46.8807341707802,381517.830647539,0.0,1.0
1997-07-18,62.75,63.25,62.5,63.13,349900,46.4147376020268,46.7845761486565,46.2298183287119,46.6958148974653,473044.255646966,0.0,1.0
1997-07-21,64.0,64.13,62.75,63.13,360300,47.339333968601,47.4354919907247,46.4147376020268,46.6958148974653,487104.445011723,0.0,1.0
1997-07-22,62.88,63.25,62.63,63.13,313100,46.5108956241505,46.7845761486565,46.3259763508356,46.6958148974653,423292.816356288,0.0,1.0
1997-07-23,63.13,63.75,63.13,63.63,369500,46.6958148974653,47.1544146952861,46.6958148974653,47.065653444095,499542.304834393,0.0,1.0
1997-07-24,63.63,64.0,62.88,63.31,364700,47.065653444095,47.339333968601,46.5108956241505,46.828956774252,493052.986666044,0.0,1.0
1997-07-25,63.63,64.13,63.38,63.63,358300,47.065653444095,47.4354919907247,46.8807341707802,47.065653444095,484400.562441578,0.0,1.0
1997-07-28,64.38,64.38,63.88,64.38,320700,47.6204112640396,47.6204112640396,47.2505727174099,47.6204112640396,433567.570122841,0.0,1.0
1997-07-29,64.88,65.25,64.25,64.63,453300,47.9902498106693,48.2639303351752,47.5242532419159,47.8053305373544,612834.984523491,0.0,1.0
1997-07-30,65.0,65.25,64.25,64.63,179300,48.0790110618604,48.2639303351752,47.5242532419159,47.8053305373544,242403.07241355,0.0,1.0
1997-07-31,64.69,66.25,64.31,66.0,421000,47.84971116295,49.0036074284346,47.5686338675114,48.8186881551198,569167.281015641,0.0,1.0
1997-08-01,65.13,65.13,63.88,64.63,340400,48.1751690839841,48.1751690839841,47.2505727174099,47.8053305373544,460200.813438775,0.0,1.0
1997-08-04,64.13,65.13,63.75,65.0,282100,47.4354919907247,48.1751690839841,47.1544146952861,48.0790110618604,381382.636519032,0.0,1.0
1997-08-05,64.13,64.25,63.63,63.88,242900,47.4354919907247,47.5242532419159,47.065653444095,47.2505727174099,328386.538144179,0.0,1.0
1997-08-06,64.75,65.0,64.13,64.25,239600,47.8940917885455,48.0790110618604,47.4354919907247,47.5242532419159,323925.131903439,0.0,1.0
1997-08-07,65.0,65.38,64.75,65.0,491800,48.0790110618604,48.360088357299,47.8940917885455,48.0790110618604,664884.723998794,0.0,1.0
1997-08-08,64.38,65.38,64.13,65.13,372700,47.6204112640396,48.360088357299,47.4354919907247,48.1751690839841,503868.516946625,0.0,1.0
1997-08-11,64.63,65.13,64.25,64.88,234200,47.8053305373544,48.1751690839841,47.5242532419159,47.9902498106693,316624.648964045,0.0,1.0
1997-08-12,65.5,66.0,65.0,65.0,333100,48.4488496084901,48.8186881551198,48.0790110618604,48.0790110618604,450331.642057743,0.0,1.0
1997-08-13,64.63,65.88,63.5,65.63,443100,47.8053305373544,48.7299269039287,46.9694954219713,48.5450076306138,599045.18341575,0.0,1.0
1997-08-14,64.0,64.75,62.5,64.75,221800,47.5464435547136,48.1036284401204,46.4320737839,48.1036284401204,298554.401522482,0.28,1.0
1997-08-15,62.38,63.25,62.25,62.5,246300,46.3429242022349,46.9892586693068,46.2463454887644,46.4320737839,331532.683025191,0.0,1.0
1997-08-18,62.38,62.75,61.13,62.63,227300,46.3429242022349,46.6178020790356,45.4142827265569,46.5286524973705,305957.689206764,0.0,1.0
1997-08-19,63.0,63.13,62.25,63.0,288000,46.8035303741712,46.9001090876417,46.2463454887644,46.8035303741712,387663.064195108,0.0,1.0
1997-08-20,63.0,63.13,62.38,63.0,208300,46.8035303741712,46.9001090876417,46.3429242022349,46.8035303741712,280382.695388336,0.0,1.0
1997-08-21,62.75,63.0,62.13,62.63,288700,46.6178020790356,46.8035303741712,46.1571959070993,46.5286524973705,388605.300809471,0.0,1.0
1997-08-22,63.0,63.0,61.75,62.75,220500,46.8035303741712,46.8035303741712,45.8748888984932,46.6178020790356,296804.533524379,0.0,1.0
1997-08-25,63.0,63.38,62.38,63.25,309800,46.8035303741712,47.0858373827773,46.3429242022349,46.9892586693068,417007.004470987,0.0,1.0
1997-08-26,63.0,63.25,62.75,63.0,353800,46.8035303741712,46.9892586693068,46.6178020790356,46.8035303741712,476233.30594524,0.0,1.0
1997-08-27,62.75,63.0,62.0,62.75,191400,46.6178020790356,46.8035303741712,46.0606171936288,46.6178020790356,257634.411412999,0.0,1.0
1997-08-28,61.75,62.75,61.0,62.5,229500,45.8748888984932,46.6178020790356,45.3177040130864,46.4320737839,308919.004280476,0.0,1.0
1997-08-29,61.63,62.25,60.63,61.63,322900,45.7857393168281,46.2463454887644,45.0428261362857,45.7857393168281,434640.28968264,0.0,1.0
1997-09-02,63.13,63.13,61.88,62.0,210200,46.9001090876417,46.9001090876417,45.9714676119637,46.0606171936288,282940.194770179,0.0,1.0
1997-09-03,62.75,63.13,62.38,63.0,195600,46.6178020790356,46.9001090876417,46.3429242022349,46.8035303741712,263287.831099177,0.0,1.0
1997-09-04,61.75,62.75,61.5,62.63,421000,45.8748888984932,46.6178020790356,45.6891606033576,46.5286524973705,566688.020924098,0.0,1.0
1997-09-05,62.0,62.38,61.75,61.75,422900,46.0606171936288,46.3429242022349,45.8748888984932,45.8748888984932,569245.520305941,0.0,1.0
1997-09-08,62.0,62.5,61.63,62.13,240700,46.0606171936288,46.4320737839,45.7857393168281,46.1571959070993,323994.790110286,0.0,1.0
1997-09-09,62.25,62.38,61.75,62.0,448900,46.2463454887644,46.3429242022349,45.8748888984932,46.0606171936288,604242.880267999,0.0,1.0
1997-09-10,62.5,63.0,62.13,62.25,473400,46.4320737839,46.8035303741712,46.1571959070993,46.2463454887644,637221.161770708,0.0,1.0
1997-09-11,62.13,62.5,62.13,62.5,330800,46.1571959070993,46.4320737839,46.1571959070993,46.4320737839,445274.102901881,0.0,1.0
1997-09-12,63.38,63.38,61.75,62.25,573600,47.0858373827773,47.0858373827773,45.8748888984932,46.2463454887644,772095.602855256,0.0,1.0
1997-09-15,64.63,64.88,63.38,63.38,413700,48.0144788584553,48.2002071535909,47.0858373827773,47.0858373827773,556861.839088597,0.0,1.0
1997-09-16,65.63,65.88,64.88,65.0,517500,48.7573920389977,48.9431203341333,48.2002071535909,48.289356735256,696582.068475584,0.0,1.0
1997-09-17,64.88,65.5,64.75,65.5,535700,48.2002071535909,48.6608133255272,48.1036284401204,48.6608133255272,721080.220449025,0.0,1.0
1997-09-18,64.88,65.63,64.88,65.0,558300,48.2002071535909,48.7573920389977,48.2002071535909,48.289356735256,751501.002569891,0.0,1.0
1997-09-19,66.0,66.38,65.13,65.25,473700,49.0322699157984,49.3145769244045,48.3859354487265,48.4750850303916,637624.977462578,0.0,1.0
1997-09-22,66.5,66.5,65.88,66.25,380700,49.4037265060696,49.4037265060696,48.9431203341333,49.217998210934,512442.112982908,0.0,1.0
1997-09-23,66.38,66.5,65.5,66.38,609900,49.3145769244045,49.4037265060696,48.6608133255272,49.3145769244045,820957.301571515,0.0,1.0
1997-09-24,67.75,68.13,66.38,66.38,748600,50.3323679817476,50.6146749903537,49.3145769244045,49.3145769244045,1007654.75644603,0.0,1.0
1997-09-25,67.88,68.25,67.38,67.88,590300,50.4289466952181,50.7038245720188,50.0574901049469,50.4289466952181,794574.676369347,0.0,1.0
1997-09-26,67.75,68.0,66.88,67.88,1233200,50.3323679817476,50.5180962768832,49.6860335146757,50.4289466952181,1659951.70404655,0.0,1.0
1997-09-29,69.13,69.13,67.5,67.63,530600,51.3575881708961,51.3575881708961,50.146639686612,50.2432184000825,714215.353687237,0.0,1.0
1997-09-30,68.75,69.75,68.5,68.88,715500,51.07528116229,51.8181943428324,50.8895528671544,51.1718598757605,963100.425109721,0.0,1.0
1997-10-01,69.13,69.25,68.13,68.25,335500,51.3575881708961,51.4467377525612,50.6146749903537,50.7038245720188,451600.548741176,0.0,1.0
1997-10-02,69.0,69.25,68.38,69.25,358400,51.2610094574256,51.4467377525612,50.8004032854893,51.4467377525612,482425.146553912,0.0,1.0
1997-10-03,69.0,69.38,68.5,69.25,475800,51.2610094574256,51.5433164660317,50.8895528671544,51.4467377525612,640451.687305667,0.0,1.0
1997-10-06,69.63,70.88,69.0,69.13,352800,51.7290447611673,52.6576862368453,51.2610094574256,51.3575881708961,474887.253639007,0.0,1.0
1997-10-07,69.75,70.13,69.38,69.63,623400,51.8181943428324,52.1005013514385,51.5433164660317,51.7290447611673,839129.00770566,0.0,1.0
1997-10-08,69.38,70.0,69.0,69.75,450800,51.5433164660317,52.003922637968,51.2610094574256,51.8181943428324,606800.379649842,0.0,1.0
1997-10-09,69.25,70.0,69.0,69.25,461600,51.4467377525612,52.003922637968,51.2610094574256,51.4467377525612,621337.744557159,0.0,1.0
1997-10-10,69.75,70.0,69.0,69.25,227000,51.8181943428324,52.003922637968,51.2610094574256,51.4467377525612,305553.873514894,0.0,1.0
1997-10-13,70.5,71.0,69.75,70.88,264000,52.3753792282392,52.7468358185104,51.8181943428324,52.6576862368453,355357.808845515,0.0,1.0
1997-10-14,70.25,71.25,70.25,70.75,361000,52.1896509331036,52.932564113646,52.1896509331036,52.5611075233748,485924.882550118,0.0,1.0
1997-10-15,70.25,70.5,69.63,69.75,176000,52.1896509331036,52.3753792282392,51.7290447611673,51.8181943428324,236905.20589701,0.0,1.0
1997-10-16,69.13,71.25,68.88,70.63,208100,51.3575881708961,52.932564113646,51.1718598757605,52.4719579417097,280113.48492709,0.0,1.0
1997-10-17,68.0,69.88,67.25,69.38,329000,50.5180962768832,51.9147730563029,49.9609113914764,51.5433164660317,442851.208750661,0.0,1.0
1997-10-20,68.5,68.88,67.63,68.13,565500,50.8895528671544,51.1718598757605,50.2432184000825,50.6146749903537,761192.579174769,0.0,1.0
1997-10-21,68.38,68.75,67.0,67.25,206500,50.8004032854893,51.07528116229,49.7751830963408,49.9609113914764,277959.801237117,0.0,1.0
1997-10-22,67.25,68.38,66.5,68.0,263800,49.9609113914764,50.8004032854893,49.4037265060696,50.5180962768832,355088.598384269,0.0,1.0
1997-10-23,66.5,66.75,65.63,66.5,266000,49.4037265060696,49.5894548012052,48.7573920389977,49.4037265060696,358049.913457981,0.0,1.0
1997-10-24,65.88,67.63,65.38,67.25,220800,48.9431203341333,50.2432184000825,48.5716637438621,49.9609113914764,297208.349216249,0.0,1.0
1997-10-27,61.0,65.5,61.0,65.38,407600,45.3177040130864,48.6608133255272,45.3177040130864,48.5716637438621,548650.920020576,0.0,1.0
1997-10-28,60.75,61.25,58.63,60.25,984000,45.1319757179508,45.503432308222,43.5569997752009,44.7605191276796,1324515.46933328,0.0,1.0
1997-10-29,62.0,62.5,60.63,61.0,881700,46.0606171936288,46.4320737839,45.0428261362857,45.3177040130864,1186814.31840565,0.0,1.0
1997-10-30,62.25,63.25,61.88,62.0,643000,46.2463454887644,46.9892586693068,45.9714676119637,46.0606171936288,865511.632907827,0.0,1.0
1997-10-31,62.63,63.0,62.38,62.63,433200,46.5286524973705,46.8035303741712,46.3429242022349,46.5286524973705,583109.859060141,0.0,1.0
1997-11-03,65.25,65.38,63.38,63.75,479900,48.4750850303916,48.5716637438621,47.0858373827773,47.360715259578,645970.501761223,0.0,1.0
1997-11-04,65.25,65.75,65.0,65.5,900200,48.4750850303916,48.8465416206628,48.289356735256,48.6608133255272,1211716.28607096,0.0,1.0
1997-11-05,65.5,65.88,65.38,65.38,379500,48.6608133255272,48.9431203341333,48.5716637438621,48.5716637438621,510826.850215428,0.0,1.0
1997-11-06,64.06,65.5,63.81,65.5,491200,47.5910183455462,48.6608133255272,47.4052900504106,48.6608133255272,661180.892821655,0.0,1.0
1997-11-07,61.94,63.81,60.38,63.75,668200,46.0160424027963,47.4052900504106,44.8570978411501,47.360715259578,899432.151024898,0.0,1.0
1997-11-10,61.31,62.25,61.13,62.0,320400,45.5480070990546,46.2463454887644,45.4142827265569,46.0606171936288,431275.158917057,0.0,1.0
1997-11-11,61.44,62.25,61.0,61.56,466200,45.6445858125251,46.2463454887644,45.3177040130864,45.7337353941902,627529.58516583,0.0,1.0
1997-11-12,60.69,61.25,60.19,61.0,1277500,45.0874009271183,45.503432308222,44.7159443368471,45.3177040130864,1719581.82121267,0.0,1.0
1997-11-13,59.5,60.88,59.19,60.44,797900,44.4262081964355,45.4565975630083,44.1947439184373,45.1280676200431,1068627.09934829,0.3,1.0
1997-11-14,60.88,61.0,59.56,59.56,650100,45.4565975630083,45.5461966383625,44.4710077341126,44.4710077341126,870678.628006419,0.0,1.0
1997-11-17,62.31,62.44,61.5,61.5,328400,46.5243198776454,46.6213855426124,45.9195261190048,45.9195261190048,439825.96744702,0.0,1.0
1997-11-18,62.19,62.63,62.06,62.31,390400,46.4347208022912,46.7632507452564,46.3376551373242,46.5243198776454,522862.538645909,0.0,1.0
1997-11-19,61.5,62.25,61.31,62.19,536800,45.9195261190048,46.4795203399683,45.7776609163607,46.4347208022912,718935.990638126,0.0,1.0
1997-11-20,61.06,61.75,60.75,61.5,333900,45.5909961760396,46.106190859326,45.3595318980413,45.9195261190048,447192.114892083,0.0,1.0
1997-11-21,61.69,61.88,61.06,61.19,419200,46.0613913216489,46.203256524293,45.5909961760396,45.6880618410066,561434.365267329,0.0,1.0
1997-11-24,61.0,61.75,61.0,61.5,246500,45.5461966383625,46.106190859326,45.5461966383625,45.9195261190048,330137.335492358,0.0,1.0
1997-11-25,61.25,61.5,61.06,61.38,433300,45.7328613786836,45.9195261190048,45.5909961760396,45.8299270436506,580318.4887174,0.0,1.0
1997-11-26,60.5,61.38,60.38,61.25,420300,45.1728671577202,45.8299270436506,45.083268082366,45.7328613786836,562907.594756341,0.0,1.0
1997-11-28,60.69,60.94,60.63,60.88,177600,45.3147323603643,45.5013971006854,45.2699328226872,45.4565975630083,237859.597498754,0.0,1.0
1997-12-01,62.75,62.75,60.69,60.75,537000,46.8528498206106,46.8528498206106,45.3147323603643,45.3595318980413,719203.850545219,0.0,1.0
1997-12-02,63.63,64.0,62.63,62.69,531300,47.5099097065411,47.7861735222164,46.7632507452564,46.8080502829335,711569.843193062,0.0,1.0
1997-12-03,63.63,63.94,63.31,63.56,317500,47.5099097065411,47.7413739845393,47.27097883893,47.4576435792511,425227.602510441,0.0,1.0
1997-12-04,65.63,66.88,65.0,65.0,1024600,49.0032276291103,49.9365513307161,48.532832483501,48.532832483501,1372246.30403842,0.0,1.0
1997-12-05,66.25,67.31,65.38,65.38,484700,49.4661561851068,50.2576146840685,48.8165628887892,48.8165628887892,649158.484840349,0.0,1.0
1997-12-08,66.19,66.25,65.69,66.25,226100,49.4213566474297,49.4661561851068,49.0480271667874,49.4661561851068,302815.624968853,0.0,1.0
1997-12-09,65.19,65.94,64.88,65.94,184800,48.6746976861451,49.2346919071086,48.4432334081469,49.2346919071086,247502.554154109,0.0,1.0
1997-12-10,65.75,65.88,64.25,65.31,295100,49.0928267044645,49.1898923694315,47.9728382625375,48.7642967614993,395227.292916004,0.0,1.0
1997-12-11,64.63,65.69,64.19,65.69,300900,48.2565686678257,49.0480271667874,47.9280387248605,49.0480271667874,402995.230221706,0.0,1.0
1997-12-12,65.88,66.38,65.5,66.0,527600,49.1898923694315,49.5632218500738,48.9061619641433,49.2794914447856,706614.434911838,0.0,1.0
1997-12-15,66.19,66.5,66.0,66.38,248700,49.4213566474297,49.652820925428,49.2794914447856,49.5632218500738,333083.794470384,0.0,1.0
1997-12-16,65.56,67.0,65.38,66.5,734900,48.9509615018204,50.0261504060703,48.8165628887892,49.652820925428,984251.228613932,0.0,1.0
1997-12-17,64.94,65.88,64.63,65.75,731400,48.4880329458239,49.1898923694315,48.2565686678257,49.0928267044645,979563.680239801,0.0,1.0
1997-12-18,64.06,64.94,63.38,64.94,395600,47.8309730598935,48.4880329458239,47.3232449662199,48.4880329458239,529826.896230332,0.0,1.0
1997-12-19,62.44,64.31,60.0,64.31,866200,46.6213855426124,48.0176378002146,44.7995376770779,48.0176378002146,1160101.25762061,0.0,1.0
1997-12-22,62.38,62.81,61.88,62.5,230700,46.5765860049353,46.8976493582877,46.203256524293,46.6661850802894,308976.402831996,0.0,1.0
1997-12-23,62.19,62.69,61.75,62.38,222000,46.4347208022912,46.8080502829335,46.106190859326,46.5765860049353,297324.496873442,0.0,1.0
1997-12-24,61.31,62.19,61.19,62.13,120300,45.7776609163607,46.4347208022912,45.6880618410066,46.3899212646141,161117.734116555,0.0,1.0
1997-12-26,61.19,61.75,61.0,61.56,74400,45.6880618410066,46.106190859326,45.5461966383625,45.9643256566819,99643.8854386671,0.0,1.0
1997-12-29,62.06,62.5,60.69,61.06,172700,46.3376551373242,46.6661850802894,45.3147323603643,45.5909961760396,231297.029774971,0.0,1.0
1997-12-30,62.69,62.75,61.88,62.19,304400,46.8080502829335,46.8528498206106,46.203256524293,46.4347208022912,407682.778595837,0.0,1.0
1997-12-31,63.63,64.0,62.38,62.94,400700,47.5099097065411,47.7861735222164,46.5765860049353,46.9947150232547,536657.323861209,0.0,1.0
1998-01-02,62.31,63.75,61.81,63.75,438900,46.5243198776454,47.5995087818952,46.150990397003,47.5995087818952,587818.566116008,0.0,1.0
1998-01-05,62.5,63.0,61.5,62.13,394300,46.6661850802894,47.0395145609317,45.9195261190048,46.3899212646141,528085.806834227,0.0,1.0
1998-01-06,62.31,62.75,62.0,62.25,259800,46.5243198776454,46.8528498206106,46.2928555996471,46.4795203399683,347950.019314055,0.0,1.0
1998-01-07,62.25,62.38,61.69,62.06,371800,46.4795203399683,46.5765860049353,46.0613913216489,46.3376551373242,497951.567286242,0.0,1.0
1998-01-08,60.75,61.81,60.0,61.75,438100,45.3595318980413,46.150990397003,44.7995376770779,46.106190859326,586747.126487636,0.0,1.0
1998-01-09,58.31,61.19,57.75,60.75,559500,43.5376840325068,45.6880618410066,43.1195550141874,45.3595318980413,749338.090093203,0.0,1.0
1998-01-12,58.75,58.94,57.75,58.0,552900,43.8662139754721,44.0080791781161,43.1195550141874,43.3062197545086,740498.713159127,0.0,1.0
1998-01-13,60.44,60.63,59.0,59.25,346200,45.1280676200431,45.2699328226872,44.0528787157932,44.2395434561144,463665.499178314,0.0,1.0
1998-01-14,61.56,61.63,60.31,60.5,326400,45.9643256566819,46.0165917839718,45.0310019550761,45.1728671577202,437147.368376088,0.0,1.0
1998-01-15,61.0,61.63,60.13,61.56,297400,45.5461966383625,46.0165917839718,44.8966033420449,45.9643256566819,398307.681847575,0.0,1.0
1998-01-16,62.56,62.94,61.5,62.13,404700,46.7109846179665,46.9947150232547,45.9195261190048,46.3899212646141,542014.522003073,0.0,1.0
1998-01-20,63.88,63.88,61.5,62.0,380600,47.6965744468622,47.6965744468622,45.9195261190048,46.2928555996471,509737.403198343,0.0,1.0
1998-01-21,62.38,64.0,61.94,64.0,287000,46.5765860049353,47.7861735222164,46.24805606197,47.7861735222164,384378.966678729,0.0,1.0
1998-01-22,62.63,62.75,61.88,62.25,337200,46.7632507452564,46.8528498206106,46.203256524293,46.4795203399683,451611.803359121,0.0,1.0
1998-01-23,62.0,63.0,61.25,62.63,425200,46.2928555996471,47.0395145609317,45.7328613786836,46.7632507452564,569470.162480125,0.0,1.0
1998-01-26,61.75,62.5,61.69,62.0,295700,46.106190859326,46.6661850802894,46.0613913216489,46.2928555996471,396030.872637283,0.0,1.0
1998-01-27,62.19,62.38,61.5,61.88,371200,46.4347208022912,46.5765860049353,45.9195261190048,46.203256524293,497147.987564963,0.0,1.0
1998-01-28,62.0,62.25,61.38,62.0,658300,46.2928555996471,46.4795203399683,45.8299270436506,46.2928555996471,881660.88419724,0.0,1.0
1998-01-29,62.25,62.88,61.81,62.0,755500,46.4795203399683,46.9499154855776,46.150990397003,46.2928555996471,1011840.79904453,0.0,1.0
1998-01-30,62.63,63.25,62.19,62.31,274500,46.7632507452564,47.2261793012529,46.4347208022912,46.5243198776454,367637.722485405,0.0,1.0
1998-02-02,63.38,64.0,63.25,64.0,614900,47.3232449662199,47.7861735222164,47.2261793012529,47.7861735222164,823535.284358017,0.0,1.0
1998-02-03,64.13,64.13,63.0,63.44,327100,47.8832391871834,47.8832391871834,47.0395145609317,47.368044503897,438084.878050914,0.0,1.0
1998-02-04,63.94,64.44,63.25,64.13,384200,47.7413739845393,48.1147034651816,47.2261793012529,47.8832391871834,514558.881526021,0.0,1.0
1998-02-05,63.06,64.0,62.44,63.94,779300,47.0843140986088,47.7861735222164,46.6213855426124,47.7413739845393,1043716.12798862,0.0,1.0
1998-02-06,63.56,63.75,63.0,63.06,1292800,47.4576435792511,47.5995087818952,47.0395145609317,47.0843140986088,1731446.43945039,0.0,1.0
1998-02-09,65.25,65.38,64.31,64.5,908500,48.7194972238222,48.8165628887892,48.0176378002146,48.1595030028587,1216753.62797082,0.0,1.0
1998-02-10,68.88,69.25,66.44,67.0,1925200,51.4298692532854,51.7061330689607,49.6080213877509,50.0261504060703,2578419.46567906,0.0,1.0
1998-02-11,67.5,69.0,67.5,69.0,1456000,50.3994798867126,51.5194683286395,50.3994798867126,51.5194683286395,1950020.12363843,0.0,1.0
1998-02-12,69.0,69.19,67.19,67.31,1152000,51.7434660170249,51.8859480248979,50.3861374157088,50.4761260522601,1536193.96067991,0.3,1.0
1998-02-13,68.31,69.0,67.56,69.0,374600,51.2260313568547,51.7434660170249,50.6636023784088,51.7434660170249,499529.737561367,0.0,1.0
1998-02-17,68.13,68.44,67.88,68.06,441200,51.0910484020277,51.323519046452,50.903572075879,51.038555030706,588340.950913174,0.0,1.0
1998-02-18,69.25,69.25,68.0,68.0,701200,51.9309423431736,51.9309423431736,50.9935607124304,50.9935607124304,935051.393427738,0.0,1.0
1998-02-19,68.88,69.63,68.5,69.0,384600,51.6534773804736,52.2159063589195,51.3685133647276,51.7434660170249,512864.754581158,0.0,1.0
1998-02-20,68.94,69.31,68.31,68.75,270500,51.6984716987493,51.9759366614492,51.2260313568547,51.5559896908763,360712.210385344,0.0,1.0
1998-02-23,68.88,69.19,68.0,69.0,235100,51.6534773804736,51.8859480248979,50.9935607124304,51.7434660170249,313506.250135284,0.0,1.0
1998-02-24,68.5,68.94,68.13,68.94,383200,51.3685133647276,51.6984716987493,51.0910484020277,51.6984716987493,510997.852198388,0.0,1.0
1998-02-25,68.88,68.94,68.5,68.5,446400,51.6534773804736,51.6984716987493,51.3685133647276,51.3685133647276,595275.159763466,0.0,1.0
1998-02-26,69.0,69.25,68.63,68.75,203500,51.7434660170249,51.9309423431736,51.4660010543249,51.5559896908763,271367.596352745,0.0,1.0
1998-02-27,69.25,69.75,68.88,69.25,356300,51.9309423431736,52.3058949954709,51.6534773804736,51.9309423431736,475126.65641515,0.0,1.0
1998-03-02,68.38,68.88,68.06,68.25,804300,51.2785247281763,51.6534773804736,51.038555030706,51.181037038579,1072535.41890178,0.0,1.0
1998-03-03,69.13,69.25,68.25,68.25,584000,51.8409537066222,51.9309423431736,51.181037038579,51.181037038579,778764.993955789,0.0,1.0
1998-03-04,68.94,69.88,68.94,69.0,631300,51.6984716987493,52.4033826850681,51.6984716987493,51.7434660170249,841839.624459399,0.0,1.0
1998-03-05,68.5,69.0,68.5,68.69,338900,51.3685133647276,51.7434660170249,51.3685133647276,51.5109953726006,451923.726800714,0.0,1.0
1998-03-06,69.75,70.63,68.56,68.56,904100,52.3058949954709,52.9658116635141,51.4135076830033,51.4135076830033,1205618.88875929,0.0,1.0
1998-03-09,68.5,70.0,68.38,69.25,1179600,51.3685133647276,52.4933713216195,51.2785247281763,51.9309423431736,1572998.60765454,0.0,1.0
1998-03-10,70.25,70.75,68.75,68.75,503200,52.6808476477681,53.0558003000654,51.5559896908763,51.5559896908763,671018.056435879,0.0,1.0
1998-03-11,70.56,71.88,70.25,70.31,654700,52.9133182921924,53.9031932942573,52.6808476477681,52.7258419660438,873043.564285712,0.0,1.0
1998-03-12,71.0,71.25,70.06,70.63,389500,53.2432766262141,53.4307529523627,52.5383656398952,52.9658116635141,519398.912920856,0.0,1.0
1998-03-13,68.94,71.25,68.81,70.75,468900,51.6984716987493,53.4307529523627,51.600984009152,53.0558003000654,625278.948057995,0.0,1.0
1998-03-16,70.75,71.0,69.0,69.0,366600,53.0558003000654,53.2432766262141,51.7434660170249,51.7434660170249,488861.723945535,0.0,1.0
1998-03-17,71.06,71.06,70.5,70.75,621900,53.2882709444897,53.2882709444897,52.8683239739168,53.0558003000654,829304.708460797,0.0,1.0
1998-03-18,71.25,71.5,70.94,71.06,924100,53.4307529523627,53.6182292785113,53.1982823079384,53.2882709444897,1232288.92279888,0.0,1.0
1998-03-19,71.75,71.81,70.75,71.19,722300,53.80570560466,53.8506999229357,53.0558003000654,53.385758634087,963188.279339497,0.0,1.0
1998-03-20,74.5,75.0,72.25,73.0,1699300,55.867945192295,56.2428978445923,54.1806582569573,54.7430872354032,2266019.44217307,0.0,1.0
1998-03-23,73.56,74.88,73.56,74.0,566200,55.1630342059761,56.152909208041,55.1630342059761,55.4929925399977,755028.663660562,0.0,1.0
1998-03-24,74.13,74.25,73.31,73.31,261800,55.590480229595,55.6804688661464,54.9755578798275,54.9755578798275,349110.745578126,0.0,1.0
1998-03-25,74.5,75.69,74.25,74.75,651700,55.867945192295,56.7603325047626,55.6804688661464,56.0554215184437,869043.059179774,0.0,1.0
1998-03-26,74.81,75.0,73.63,74.75,546800,56.1004158367193,56.2428978445923,55.2155275772978,56.0554215184437,729158.730642168,0.0,1.0
1998-03-27,74.19,75.13,74.0,75.0,472200,55.6354745478707,56.3403855341896,55.4929925399977,56.2428978445923,629679.503674527,0.0,1.0
1998-03-30,73.88,74.5,73.81,74.19,298600,55.4030039034464,55.867945192295,55.3505105321248,55.6354745478707,398183.608210957,0.0,1.0
1998-03-31,75.75,76.75,73.81,74.0,807900,56.8053268230382,57.5552321276328,55.3505105321248,55.4929925399977,1077336.02502891,0.0,1.0
1998-04-01,74.19,75.69,74.06,75.69,666900,55.6354745478707,56.7603325047626,55.5379868582734,56.7603325047626,889312.285049856,0.0,1.0
1998-04-02,74.25,75.25,73.63,74.13,395100,55.6804688661464,56.4303741707409,55.2155275772978,55.590480229595,526866.522451939,0.0,1.0
1998-04-03,74.75,76.13,74.25,74.5,508500,56.0554215184437,57.0902908387842,55.6804688661464,55.867945192295,678085.615456367,0.0,1.0
1998-04-06,73.25,75.38,72.94,75.13,626800,54.9305635615518,56.5278618603382,54.6980929171275,56.3403855341896,835838.866800495,0.0,1.0
1998-04-07,71.69,74.0,70.94,73.25,518100,53.7607112863843,55.4929925399977,53.1982823079384,54.9305635615518,690887.231795367,0.0,1.0
1998-04-08,70.5,71.63,70.13,71.44,785300,52.8683239739168,53.7157169681086,52.5908590112168,53.5732349602357,1047198.88656418,0.0,1.0
1998-04-09,71.5,72.13,70.25,70.5,534800,53.6182292785113,54.0906696204059,52.6808476477681,52.8683239739168,713156.710218418,0.0,1.0
1998-04-13,69.63,71.5,68.94,71.5,690700,52.2159063589195,53.6182292785113,51.6984716987493,53.6182292785113,921049.625556958,0.0,1.0
1998-04-14,71.5,72.5,69.19,69.38,920200,53.6182292785113,54.3681345831059,51.8859480248979,52.0284300327709,1227088.26616116,0.0,1.0
1998-04-15,71.0,72.75,70.88,72.0,696400,53.2432766262141,54.5556109092545,53.1532879896627,53.9931819308086,928650.585258238,0.0,1.0
1998-04-16,73.38,73.56,70.44,71.0,1060500,55.0280512511491,55.1630342059761,52.8233296556411,53.2432766262141,1414178.55494883,0.0,1.0
1998-04-17,72.06,74.0,71.94,74.0,536500,54.0381762490843,55.4929925399977,53.9481876125329,55.4929925399977,715423.663111782,0.0,1.0
1998-04-20,70.13,71.88,69.75,71.63,571200,52.5908590112168,53.9031932942573,52.3058949954709,53.7157169681086,761696.172170457,0.0,1.0
1998-04-21,71.13,71.38,69.94,70.13,515400,53.3407643158113,53.52824064196,52.4483770033438,52.5908590112168,687286.777200024,0.0,1.0
1998-04-22,70.75,71.88,70.75,70.75,264800,53.0558003000654,53.9031932942573,53.0558003000654,53.0558003000654,353111.250684063,0.0,1.0
1998-04-23,71.19,71.75,70.88,70.88,335500,53.385758634087,53.80570560466,53.1532879896627,53.1532879896627,447389.821013985,0.0,1.0
1998-04-24,70.0,71.38,69.5,71.13,505200,52.4933713216195,53.52824064196,52.1184186693222,53.3407643158113,673685.059839837,0.0,1.0
1998-04-27,67.63,69.44,67.63,69.25,373700,50.7160957497304,52.0734243510465,50.7160957497304,51.9309423431736,498329.586029586,0.0,1.0
1998-04-28,68.5,68.88,68.19,68.75,343100,51.3685133647276,51.6534773804736,51.1360427203033,51.5559896908763,457524.433949027,0.0,1.0
1998-04-29,68.75,69.0,68.5,68.88,172500,51.5559896908763,51.7434660170249,51.3685133647276,51.6534773804736,230029.043591393,0.0,1.0
1998-04-30,70.0,70.13,69.31,69.31,321400,52.4933713216195,52.5908590112168,51.9759366614492,51.9759366614492,428587.44701608,0.0,1.0
1998-05-01,69.5,70.63,69.5,70.0,520500,52.1184186693222,52.9658116635141,52.1184186693222,52.4933713216195,694087.635880117,0.0,1.0
1998-05-04,68.63,69.94,68.63,69.5,715500,51.4660010543249,52.4483770033438,51.4660010543249,52.1184186693222,954120.46776604,0.0,1.0
1998-05-05,68.63,69.25,68.56,68.56,427900,51.4660010543249,51.9309423431736,51.4135076830033,51.4135076830033,570605.378276853,0.0,1.0
1998-05-06,70.0,70.75,69.13,69.13,540600,52.4933713216195,53.0558003000654,51.8409537066222,51.8409537066222,720891.020089897,0.0,1.0
1998-05-07,69.44,70.06,69.06,70.0,360700,52.0734243510465,52.5383656398952,51.7884603353006,52.4933713216195,480994.063903858,0.0,1.0
1998-05-08,70.75,70.94,69.38,69.38,433600,53.0558003000654,53.1982823079384,52.0284300327709,52.0284300327709,578206.337978134,0.0,1.0
1998-05-11,69.75,71.0,69.63,70.88,286800,52.3058949954709,53.2432766262141,52.2159063589195,53.1532879896627,382448.288127603,0.0,1.0
1998-05-12,69.56,69.69,68.69,69.63,506800,52.1634129875979,52.2609006771952,51.5109953726006,52.2159063589195,675818.662563003,0.0,1.0
1998-05-13,68.5,69.63,68.38,69.5,691300,51.593484956106,52.4445891604914,51.5031022087377,52.346674517509,917830.03300295,0.3,1.0
1998-05-14,69.5,69.88,68.75,68.75,397000,52.346674517509,52.6328865508422,51.7817823464568,51.7817823464568,527091.74468707,0.0,1.0
1998-05-15,68.75,69.94,68.75,69.56,531300,51.7817823464568,52.6780779245263,51.7817823464568,52.3918658911932,705400.110710932,0.0,1.0
1998-05-18,69.19,70.13,69.0,69.31,353100,52.1131857534741,52.8211839411929,51.9700797368075,52.2035685008425,468806.284758197,0.0,1.0
1998-05-19,69.69,70.06,69.13,69.13,364400,52.4897805341756,52.7684606718947,52.0679943797899,52.0679943797899,483809.148020071,0.0,1.0
1998-05-20,69.81,70.13,69.75,69.94,362600,52.580163281544,52.8211839411929,52.5349719078598,52.6780779245263,481419.311394285,0.0,1.0
1998-05-21,70.06,70.69,69.94,70.0,500300,52.7684606718947,53.2429700955786,52.6780779245263,52.7232692982105,664241.813266854,0.0,1.0
1998-05-22,69.44,70.25,68.81,70.19,385300,52.3014831438248,52.9115666885613,51.8269737201409,52.8663753148771,511557.806619466,0.0,1.0
1998-05-26,67.69,70.25,67.69,70.0,471900,50.9834014113696,52.9115666885613,50.9834014113696,52.7232692982105,626535.50206002,0.0,1.0
1998-05-27,67.06,67.63,66.25,67.0,568900,50.5088919876857,50.9382100376854,49.8988084429492,50.4637006140015,755321.142449556,0.0,1.0
1998-05-28,68.88,69.13,67.25,67.38,616000,51.8796969894392,52.0679943797899,50.6519980043523,50.7499126473346,817855.200824269,0.0,1.0
1998-05-29,71.88,72.13,69.13,69.13,1075100,54.1392656736482,54.3275630639989,52.0679943797899,52.0679943797899,1427396.30910093,0.0,1.0
1998-06-01,72.81,73.25,71.25,71.63,1759300,54.839731965753,55.1711353727703,53.6647562499643,53.9509682832974,2335799.76430217,0.0,1.0
1998-06-02,70.94,72.88,70.75,72.88,706800,53.4312674859293,54.8924552350512,53.2881614692628,54.8924552350512,938409.18172499,0.0,1.0
1998-06-03,69.25,70.81,69.25,70.75,411500,52.1583771271583,53.333352842947,52.1583771271583,53.2881614692628,546343.206394783,0.0,1.0
1998-06-04,69.44,69.94,69.31,69.5,193300,52.3014831438248,52.6780779245263,52.2035685008425,52.346674517509,256641.899869044,0.0,1.0
1998-06-05,69.69,69.75,68.94,69.69,239300,52.4897805341756,52.5349719078598,51.9248883631233,52.4897805341756,317715.502527999,0.0,1.0
1998-06-08,69.81,70.81,69.81,70.0,247000,52.580163281544,53.333352842947,52.580163281544,52.7232692982105,327938.692538302,0.0,1.0
1998-06-09,69.75,70.19,68.81,70.0,280500,52.5349719078598,52.8663753148771,51.8269737201409,52.7232692982105,372416.207518194,0.0,1.0
1998-06-10,68.12,70.0,68.12,70.0,386800,51.3072729227729,52.7232692982105,51.3072729227729,52.7232692982105,513549.337140953,0.0,1.0
1998-06-11,66.56,68.38,66.5,68.25,514000,50.1322972069842,51.5031022087377,50.0871058333,51.4051875657553,682431.125363108,0.0,1.0
1998-06-12,65.5,66.88,65.13,66.81,612600,49.333916271897,50.3733178666331,49.0552361341779,50.3205945973349,813341.064975564,0.0,1.0
1998-06-15,64.13,66.56,63.69,65.44,576900,48.3020465727749,50.1322972069842,47.9706431657575,49.2887248982128,765942.638564157,0.0,1.0
1998-06-16,64.44,65.06,63.63,64.25,616200,48.5355353368098,49.0025128648797,47.9254517920734,48.3924293201432,818120.738227134,0.0,1.0
1998-06-17,64.81,66.13,64.44,64.75,478600,48.8142154745289,49.8084256955809,48.5355353368098,48.7690241008447,635431.005055999,0.0,1.0
1998-06-18,64.38,64.88,63.88,64.81,536200,48.4903439631256,48.8669387438271,48.1137491824241,48.8142154745289,711905.777081126,0.0,1.0
1998-06-19,63.06,65.25,63.06,65.25,1712400,47.4961337420737,49.1456188815462,47.4961337420737,49.1456188815462,2273531.24333032,0.0,1.0
1998-06-22,63.25,63.69,62.88,63.38,402000,47.6392397587402,47.9706431657575,47.3605596210211,47.7371544017226,533730.179758696,0.0,1.0
1998-06-23,63.19,63.88,63.13,63.25,237800,47.594048385056,48.1137491824241,47.5488570113719,47.6392397587402,315723.972006512,0.0,1.0
1998-06-24,63.13,63.63,63.13,63.13,749900,47.5488570113719,47.9254517920734,47.5488570113719,47.5488570113719,995632.492042401,0.0,1.0
1998-06-25,65.0,65.44,63.5,63.5,832100,48.9573214911955,49.2887248982128,47.827537149091,47.827537149091,1104768.36461993,0.0,1.0
1998-06-26,64.81,65.5,64.69,65.13,652700,48.8142154745289,49.333916271897,48.7238327271606,49.0552361341779,866581.314250001,0.0,1.0
1998-06-29,64.19,65.5,64.13,64.88,693800,48.347237946459,49.333916271897,48.3020465727749,48.8669387438271,921149.250538764,0.0,1.0
1998-06-30,64.44,65.06,64.06,64.44,670700,48.5355353368098,49.0025128648797,48.2493233034767,48.5355353368098,890479.680507853,0.0,1.0
1998-07-01,64.81,65.56,64.5,65.06,427100,48.8142154745289,49.3791076455812,48.580726710494,49.0025128648797,567055.123818256,0.0,1.0
1998-07-02,64.94,65.13,64.25,64.75,399200,48.9121301175113,49.0552361341779,48.3924293201432,48.7690241008447,530012.656118585,0.0,1.0
1998-07-06,65.5,66.44,64.63,65.0,499000,49.333916271897,50.0419144596158,48.6786413534764,48.9573214911955,662515.820148231,0.0,1.0
1998-07-07,66.56,66.94,65.44,65.5,479100,50.1322972069842,50.4185092403173,49.2887248982128,49.333916271897,636094.848563161,0.0,1.0
1998-07-08,65.63,67.0,65.63,66.75,401500,49.4318309148794,50.4637006140015,49.4318309148794,50.2754032236507,533066.336251533,0.0,1.0
1998-07-09,65.75,66.0,65.5,65.88,232200,49.5222136622477,49.7105110525985,49.333916271897,49.6201283052301,308288.924726291,0.0,1.0
1998-07-10,64.94,65.88,64.75,65.75,378500,48.9121301175113,49.6201283052301,48.7690241008447,49.5222136622477,502529.534922055,0.0,1.0
1998-07-13,64.0,65.25,63.81,65.0,548500,48.2041319297925,49.1456188815462,48.0610259131259,48.9573214911955,728236.327357324,0.0,1.0
1998-07-14,63.88,64.19,63.31,64.0,591300,48.1137491824241,48.347237946459,47.6844311324244,48.2041319297925,785061.331570439,0.0,1.0
1998-07-15,62.63,64.0,62.5,63.88,638000,47.1722622306704,48.2041319297925,47.074347587688,48.1137491824241,847064.315139421,0.0,1.0
1998-07-16,63.0,63.5,61.75,62.38,619100,47.4509423683895,47.827537149091,46.5094554166357,46.9839648403196,821971.030568677,0.0,1.0
1998-07-17,62.75,63.0,62.63,62.94,687800,47.2626449780387,47.4509423683895,47.1722622306704,47.4057509947053,913183.128452813,0.0,1.0
1998-07-20,62.38,62.94,62.06,62.88,488700,46.9839648403196,47.4057509947053,46.7429441806706,47.3605596210211,648840.643900683,0.0,1.0
1998-07-21,61.81,62.44,61.75,62.0,949100,46.5546467903199,47.0291562140038,46.5094554166357,46.6977528069865,1260107.74529596,0.0,1.0
1998-07-22,61.81,62.25,61.5,62.06,425000,46.5546467903199,46.8860501973372,46.321158026285,46.7429441806706,564266.981088173,0.0,1.0
1998-07-23,61.38,62.0,61.38,61.81,435100,46.2307752789166,46.6977528069865,46.2307752789166,46.5546467903199,577676.619932856,0.0,1.0
1998-07-24,60.75,61.75,60.5,61.44,400400,45.7562658552327,46.5094554166357,45.567968464882,46.2759666526008,531605.880535775,0.0,1.0
1998-07-27,61.0,61.31,60.13,60.75,355300,45.9445632455835,46.1780520096184,45.2892883271628,45.7562658552327,471727.196189712,0.0,1.0
1998-07-28,60.44,61.19,60.0,60.88,481600,45.5227770911978,46.08766926225,45.1913736841804,45.8541804982151,639414.066098974,0.0,1.0
1998-07-29,60.88,61.63,60.63,60.63,482200,45.8541804982151,46.4190726692674,45.6658831078643,45.6658831078643,640210.678307569,0.0,1.0
1998-07-30,61.5,61.94,61.13,61.13,317500,46.321158026285,46.6525614333023,46.0424778885658,46.0424778885658,421540.627048223,0.0,1.0
1998-07-31,60.94,61.75,60.75,61.75,328900,45.8993718718993,46.5094554166357,45.7562658552327,46.5094554166357,436676.259011529,0.0,1.0
1998-08-03,60.69,61.81,60.69,61.19,493000,45.7110744815485,46.5546467903199,45.7110744815485,46.08766926225,654549.698062281,0.0,1.0
1998-08-04,56.88,60.81,56.63,60.81,731600,42.8414222526031,45.8014572289169,42.6531248622523,45.8014572289169,971335.819680252,0.0,1.0
1998-08-05,53.38,57.5,52.63,57.13,1588000,40.2052587876925,43.3083997806729,39.6403666166403,43.0297196429538,2108366.97874828,0.0,1.0
1998-08-06,55.69,56.38,53.13,53.38,1122500,41.9451266745335,42.4648274719016,40.0169613973418,40.2052587876925,1490328.67357994,0.0,1.0
1998-08-07,55.69,56.63,55.44,55.75,699900,41.9451266745335,42.6531248622523,41.7568292841827,41.9903180482177,929248.141326146,0.0,1.0
1998-08-10,55.13,55.63,55.0,55.5,462700,41.5233405201478,41.8999353008493,41.4254258771654,41.8020206578669,614320.78152823,0.0,1.0
1998-08-11,54.13,55.19,53.5,55.06,769500,40.7701509587448,41.568531893832,40.2956415350609,41.4706172508496,1021655.15752317,0.0,1.0
1998-08-12,54.56,55.19,53.5,55.06,464800,41.0940224701481,41.568531893832,40.2956415350609,41.4706172508496,617108.924258312,0.0,1.0
1998-08-13,54.19,54.94,53.94,54.31,378900,41.0412992008499,41.6093186583261,40.8519593816911,41.1321823140461,500290.960564299,0.3,1.0
1998-08-14,53.94,54.5,53.75,54.19,496900,40.8519593816911,41.2760805766067,40.7080611191305,41.0412992008499,656095.482460809,0.0,1.0
1998-08-17,54.81,54.88,54.0,54.25,337400,41.5108619523636,41.563877101728,40.8974009382892,41.086740757448,445495.302439679,0.0,1.0
1998-08-18,54.56,55.69,54.5,54.81,528400,41.3215221332048,42.1773381158023,41.2760805766067,41.5108619523636,697687.367543352,0.0,1.0
1998-08-19,54.44,55.31,54.38,54.69,269900,41.2306390200086,41.8895415906811,41.1851974634105,41.4199788391674,356369.83440566,0.0,1.0
1998-08-20,53.94,54.69,53.81,54.63,318000,40.8519593816911,41.4199788391674,40.7535026757286,41.3745372825693,419879.98273805,0.0,1.0
1998-08-21,53.38,54.0,52.38,53.81,587500,40.4278381867755,40.8974009382892,39.6704789101406,40.7535026757286,775721.666222027,0.0,1.0
1998-08-24,53.63,54.25,53.31,53.75,218900,40.6171780059343,41.086740757448,40.3748230374111,40.7080611191305,289030.591891067,0.0,1.0
1998-08-25,52.94,54.0,52.63,53.56,415900,40.0946001050561,40.8974009382892,39.8598187292993,40.5641628565698,549144.920819985,0.0,1.0
1998-08-26,51.5,52.94,51.31,52.94,718900,39.0040027467018,40.0946001050561,38.8601044841411,40.0946001050561,949219.243994918,0.0,1.0
1998-08-27,48.31,51.88,48.0,51.38,1044600,36.5880266542362,39.2917992718231,36.3532452784793,38.9131196335056,1379266.13197537,0.0,1.0
1998-08-28,49.81,50.5,48.25,48.25,893700,37.7240655691886,38.2466434700668,36.5425850976381,36.5425850976381,1180021.19677043,0.0,1.0
1998-08-31,49.0,50.5,48.88,50.5,897000,37.1106045551143,38.2466434700668,37.0197214419181,38.2466434700668,1184378.44187431,0.0,1.0
1998-09-01,49.75,50.31,48.75,50.0,1509900,37.6786240125905,38.1027452075061,36.9212647359556,37.8679638317493,1993637.69162322,0.0,1.0
1998-09-02,48.0,50.0,47.56,50.0,992900,36.3532452784793,37.8679638317493,36.0200071967599,37.8679638317493,1311002.62534783,0.0,1.0
1998-09-03,46.94,48.19,46.88,48.19,1309400,35.5504444452462,36.49714354104,35.5050028886481,36.49714354104,1728902.04212957,0.0,1.0
1998-09-04,46.31,47.75,45.88,46.81,1228100,35.0733081009662,36.1639054593206,34.7476436120131,35.4519877392837,1621555.36729748,0.0,1.0
1998-09-08,49.75,49.81,48.06,48.25,982300,37.6786240125905,37.7240655691886,36.3986868350774,36.5425850976381,1297006.62592323,0.0,1.0
1998-09-09,48.94,49.88,48.56,49.75,1029000,37.0651629985162,37.7770807185531,36.7773664733949,37.6786240125905,1358668.24602973,0.0,1.0
1998-09-10,47.0,48.25,46.56,48.25,710100,35.5958860018443,36.5425850976381,35.2626479201249,36.5425850976381,937599.923717892,0.0,1.0
1998-09-11,47.56,47.56,46.5,46.88,569200,36.0200071967599,36.0200071967599,35.2172063635268,35.5050028886481,751558.761555026,0.0,1.0
1998-09-14,48.75,49.5,48.31,49.5,886800,36.9212647359556,37.4892841934318,36.5880266542362,37.4892841934318,1170910.59337139,0.0,1.0
1998-09-15,50.13,50.31,48.81,49.0,815300,37.9664205377118,38.1027452075061,36.9667062925537,37.1106045551143,1076503.61612054,0.0,1.0
1998-09-16,51.44,52.38,50.56,52.0,790200,38.9585611901037,39.6704789101406,38.2920850266649,39.3826823850193,1043362.14578493,0.0,1.0
1998-09-17,51.0,51.69,50.25,51.69,589900,38.6253231083843,39.1479010092624,38.057303650908,39.1479010092624,778890.571752125,0.0,1.0
1998-09-18,51.13,52.75,50.69,52.75,731900,38.7237798143468,39.9507018424955,38.3905417326274,39.9507018424955,966384.14894962,0.0,1.0
1998-09-21,52.5,53.13,51.06,52.0,480900,39.7613620233367,40.2384983676168,38.6707646649824,39.3826823850193,634969.445593486,0.0,1.0
1998-09-22,53.69,54.13,52.88,54.13,565700,40.6626195625324,40.9958576442518,40.049158548458,40.9958576442518,746937.440990298,0.0,1.0
1998-09-23,54.63,55.25,53.81,55.25,454700,41.3745372825693,41.844100034083,40.7535026757286,41.844100034083,600375.560223243,0.0,1.0
1998-09-24,54.0,55.5,53.81,55.38,837200,40.8974009382892,42.0334398532417,40.7535026757286,41.9425567400455,1105419.87908269,0.0,1.0
1998-09-25,54.63,54.63,53.75,54.0,582300,41.3745372825693,41.3745372825693,40.7080611191305,40.8974009382892,768855.704240146,0.0,1.0
1998-09-28,55.75,56.38,55.13,55.75,505600,42.2227796724004,42.6999160166805,41.7532169208868,42.2227796724004,667582.765007416,0.0,1.0
1998-09-29,52.0,55.5,51.31,55.5,1213200,39.3826823850193,42.0334398532417,38.8601044841411,42.0334398532417,1601881.74546479,0.0,1.0
1998-09-30,51.5,52.0,50.69,52.0,501500,39.0040027467018,39.3826823850193,38.3905417326274,39.3826823850193,662169.218060163,0.0,1.0
1998-10-01,50.44,52.25,50.06,51.5,1051700,38.2012019134687,39.572022204178,37.9134053883474,39.0040027467018,1388640.81083524,0.0,1.0
1998-10-02,51.25,52.25,50.94,52.25,983100,38.814662927543,39.572022204178,38.5798815517862,39.572022204178,1298062.9277666,0.0,1.0
1998-10-05,51.56,52.0,50.13,51.63,732100,39.0494443032999,39.3826823850193,37.9664205377118,39.1024594526643,966648.22441046,0.0,1.0
1998-10-06,50.81,53.0,50.0,53.0,690400,38.4814248458236,40.1400416616542,37.8679638317493,40.1400416616542,911588.490825,0.0,1.0
1998-10-07,48.13,50.69,47.5,50.63,1179300,36.4517019844419,38.3905417326274,35.9745656401618,38.3451001760293,1557120.95485215,0.0,1.0
1998-10-08,48.13,48.13,47.13,48.0,780200,36.4517019844419,36.4517019844419,35.6943427078069,36.3532452784793,1030158.37274285,0.0,1.0
1998-10-09,48.13,48.38,46.56,48.13,1315500,36.4517019844419,36.6410418036006,35.2626479201249,36.4517019844419,1736956.34368523,0.0,1.0
1998-10-12,48.0,49.25,48.0,48.75,1172800,36.3532452784793,37.299944374273,36.3532452784793,36.9212647359556,1548538.5023748,0.0,1.0
1998-10-13,49.0,49.0,48.5,48.69,1352600,37.1106045551143,37.1106045551143,36.7319249167968,36.8758231793575,1785942.34167134,0.0,1.0
1998-10-14,48.63,49.5,48.25,49.25,1418400,36.8303816227594,37.4892841934318,36.5425850976381,37.299944374273,1872823.16828821,0.0,1.0
1998-10-15,50.38,50.94,48.38,48.88,1069500,38.1557603568706,38.5798815517862,36.6410418036006,37.0197214419181,1412143.52685014,0.0,1.0
1998-10-16,53.0,53.63,51.25,51.25,831500,40.1400416616542,40.6171780059343,38.814662927543,38.814662927543,1097893.72844871,0.0,1.0
1998-10-19,53.5,55.0,53.0,53.0,666600,40.5187212999717,41.6547602149242,40.1400416616542,40.1400416616542,880163.510984857,0.0,1.0
1998-10-20,54.75,56.5,54.0,54.25,792700,41.4654203957655,42.7907991298767,40.8974009382892,41.086740757448,1046663.08904545,0.0,1.0
1998-10-21,54.88,55.0,54.0,54.75,411700,41.563877101728,41.6547602149242,40.8974009382892,41.4654203957655,543599.336142312,0.0,1.0
1998-10-22,55.25,55.25,54.31,54.75,642400,41.844100034083,41.844100034083,41.1321823140461,41.4654203957655,848210.380223029,0.0,1.0
1998-10-23,54.88,56.5,54.5,56.25,485800,41.563877101728,42.7907991298767,41.2760805766067,42.6014593107179,641439.294384103,0.0,1.0
1998-10-26,54.38,55.25,53.88,55.25,467800,41.1851974634105,41.844100034083,40.806517825093,41.844100034083,617672.502908365,0.0,1.0
1998-10-27,53.94,55.5,53.5,55.5,694600,40.8519593816911,42.0334398532417,40.5187212999717,42.0334398532417,917134.075502672,0.0,1.0
1998-10-28,53.0,54.38,52.13,54.25,595100,40.1400416616542,41.1851974634105,39.4811390909818,41.086740757448,785756.533734006,0.0,1.0
1998-10-29,53.13,54.0,52.0,52.75,603100,40.2384983676168,40.8974009382892,39.3826823850193,39.9507018424955,796319.552167667,0.0,1.0
1998-10-30,53.88,54.44,53.19,53.75,535500,40.806517825093,41.2306390200086,40.2839399242149,40.7080611191305,707062.046403227,0.0,1.0
1998-11-02,56.5,57.75,56.0,56.0,1342000,42.7907991298767,43.7374982256704,42.4121194915592,42.4121194915592,1771946.34224674,0.0,1.0
1998-11-03,55.88,56.69,55.13,56.63,646900,42.321236378363,42.9346973924373,41.7532169208868,42.8892558358392,854152.078091965,0.0,1.0
1998-11-04,57.13,57.75,56.81,57.25,1009900,43.2679354741567,43.7374982256704,43.0255805056335,43.3588185873529,1333449.03951936,0.0,1.0
1998-11-05,57.13,57.44,56.56,57.13,983300,43.2679354741567,43.5027168499136,42.8362406864748,43.2679354741567,1298327.00322744,0.0,1.0
1998-11-06,55.94,57.06,55.44,56.88,734600,42.3666779349611,43.2149203247923,41.9879982966436,43.078595654998,969949.16767098,0.0,1.0
1998-11-09,55.44,56.19,55.0,56.19,479600,41.9879982966436,42.5560177541198,41.6547602149242,42.5560177541198,633252.955098015,0.0,1.0
1998-11-10,54.19,55.63,54.13,55.56,441600,41.0412992008499,42.1318965592043,40.9958576442518,42.0788814098398,583078.617538122,0.0,1.0
1998-11-11,54.44,55.13,54.0,54.75,632200,41.2306390200086,41.7532169208868,40.8974009382892,41.4654203957655,834742.531720111,0.0,1.0
1998-11-12,53.5,54.5,53.31,54.38,632300,40.7459290829622,41.5075352340456,40.6012239142564,41.4161424959156,830219.135048392,0.3,1.0
1998-11-13,53.5,53.75,53.25,53.5,520100,40.7459290829622,40.9363306207331,40.5555275451914,40.7459290829622,682898.896312935,0.0,1.0
1998-11-16,53.75,54.5,53.56,54.0,858300,40.9363306207331,41.5075352340456,40.7916254520272,41.1267321585039,1126960.43588808,0.0,1.0
1998-11-17,54.5,55.19,53.25,53.75,785000,41.5075352340456,42.0330434782932,40.5555275451914,40.9363306207331,1030716.46530601,0.0,1.0
1998-11-18,55.56,55.81,55.06,55.13,469000,42.314837754194,42.5052392919649,41.9340346786523,41.9873471092282,615803.849972633,0.0,1.0
1998-11-19,55.56,56.25,55.06,56.0,796300,42.314837754194,42.8403459984416,41.9340346786523,42.6499444606707,1045553.53034799,0.0,1.0
1998-11-20,55.69,56.63,55.63,56.0,528000,42.4138465538349,43.1297563358533,42.3681501847699,42.6499444606707,693271.711696268,0.0,1.0
1998-11-23,56.63,56.69,55.75,56.5,564400,43.1297563358533,43.1754527049183,42.4595429228999,43.0307475362124,741065.443335936,0.0,1.0
1998-11-24,57.0,58.31,56.63,57.5,693100,43.4115506117541,44.4092546696734,43.1297563358533,43.7923536872959,910050.423061902,0.0,1.0
1998-11-25,57.75,57.88,56.94,57.0,594600,43.9827552250667,44.0817640247075,43.3658542426891,43.4115506117541,780718.484421594,0.0,1.0
1998-11-27,57.81,57.88,57.5,57.63,190900,44.0284515941317,44.0817640247075,43.7923536872959,43.8913624869367,250654.488187155,0.0,1.0
1998-11-30,56.75,58.0,56.25,58.0,638900,43.2211490739833,44.1731567628376,42.8403459984416,44.1731567628376,838885.031444595,0.0,1.0
1998-12-01,57.19,57.19,56.5,56.75,406400,43.55625578046,43.55625578046,43.0307475362124,43.2211490739833,533609.135669249,0.0,1.0
1998-12-02,56.44,57.19,56.0,56.44,505600,42.9850511671474,43.55625578046,42.6499444606707,42.9850511671474,663860.184533397,0.0,1.0
1998-12-03,56.19,57.19,56.0,56.69,379800,42.7946496293766,43.55625578046,42.6499444606707,43.1754527049183,498682.947163339,0.0,1.0
1998-12-04,56.94,57.0,56.19,56.44,355500,43.3658542426891,43.4115506117541,42.7946496293766,42.9850511671474,466776.692250045,0.0,1.0
1998-12-07,56.94,56.94,56.38,56.94,549800,43.3658542426891,43.3658542426891,42.9393547980824,43.3658542426891,721895.43009585,0.0,1.0
1998-12-08,56.13,56.94,55.44,56.75,453200,42.7489532603116,43.3658542426891,42.223445016064,43.2211490739833,595058.219205964,0.0,1.0
1998-12-09,55.81,55.94,55.44,55.88,348000,42.5052392919649,42.6042480916057,42.223445016064,42.5585517225407,456929.082708904,0.0,1.0
1998-12-10,55.5,56.63,55.5,55.88,531700,42.269141385129,43.1297563358533,42.269141385129,42.5585517225407,698129.865736565,0.0,1.0
1998-12-11,55.56,55.75,55.0,55.5,454300,42.314837754194,42.4595429228999,41.8883383095873,42.269141385129,596502.535271998,0.0,1.0
1998-12-14,54.56,55.63,54.38,55.63,664900,41.5532316031106,42.3681501847699,41.4161424959156,42.3681501847699,873023.411187215,0.0,1.0
1998-12-15,54.19,54.69,54.13,54.31,420700,41.2714373272098,41.6522404027515,41.2257409581448,41.3628300653398,552385.24452769,0.0,1.0
1998-12-16,53.81,55.0,53.13,54.63,911000,40.9820269897981,41.8883383095873,40.4641348070614,41.6065440336865,1196156.30559716,0.0,1.0
1998-12-17,52.31,53.19,51.63,53.0,1772700,39.839617763173,40.5098311761264,39.3217255804363,40.3651260074205,2327580.99114389,0.0,1.0
1998-12-18,52.13,52.69,52.0,52.31,882400,39.702528655978,40.1290281005847,39.6035198563371,39.839617763173,1158604.08788028,0.0,1.0
1998-12-21,52.31,53.0,52.25,52.44,620500,39.839617763173,40.3651260074205,39.793921394108,39.9386265628138,814725.562703664,0.0,1.0
1998-12-22,52.0,52.0,50.25,50.5,1011100,39.6035198563371,39.6035198563371,38.2707090919412,38.461110629712,1327589.06760625,0.0,1.0
1998-12-23,50.81,52.63,50.69,51.94,813500,38.6972085365479,40.0833317315197,38.6058157984179,39.5578234872721,1068137.38156234,0.0,1.0
1998-12-24,50.63,50.63,50.06,50.31,506800,38.5601194293529,38.5601194293529,38.1260039232353,38.3164054610062,665435.802059978,0.0,1.0
1998-12-28,49.63,50.94,49.44,50.75,1030300,37.7985132782694,38.7962173361887,37.6538081095636,38.6515121674829,1352798.94803157,0.0,1.0
1998-12-29,49.88,49.94,49.06,49.88,1099100,37.9889148160403,38.0346111851053,37.3643977721519,37.9889148160403,1443134.35288896,0.0,1.0
1998-12-30,50.25,50.63,49.63,49.94,1384500,38.2707090919412,38.5601194293529,37.7985132782694,38.0346111851053,1817868.72129448,0.0,1.0
1998-12-31,50.44,51.0,50.25,50.25,2106500,38.415414260647,38.8419137052537,38.2707090919412,38.2707090919412,2765865.26645491,0.0,1.0
1999-01-04,52.25,53.0,51.63,51.75,2880700,39.793921394108,40.3651260074205,39.3217255804363,39.4131183185663,3782401.17402167,0.0,1.0
1999-01-05,52.25,52.94,51.81,52.88,1302000,39.793921394108,40.3194296383555,39.4588146876313,40.2737332692905,1709545.01634193,0.0,1.0
1999-01-06,53.63,53.63,52.25,52.5,1838700,40.8449378826031,40.8449378826031,39.793921394108,39.9843229318788,2414239.95510593,0.0,1.0
1999-01-07,53.0,54.0,52.88,53.56,2018300,40.3651260074205,41.1267321585039,40.2737332692905,40.7916254520272,2650057.3782511,0.0,1.0
1999-01-08,53.38,53.56,52.44,53.38,2080600,40.6545363448322,40.7916254520272,39.9386265628138,40.6545363448322,2731858.18817284,0.0,1.0
1999-01-11,54.88,54.88,53.88,54.0,2502500,41.7969455714573,41.7969455714573,41.0353394203739,41.1267321585039,3285819.05022711,0.0,1.0
1999-01-12,52.69,54.38,51.5,54.0,1971300,40.1290281005847,41.4161424959156,39.2227167807954,41.1267321585039,2588345.69179328,0.0,1.0
1999-01-13,51.63,52.13,50.75,52.0,1425600,39.3217255804363,39.702528655978,38.6515121674829,39.6035198563371,1871833.62157992,0.0,1.0
1999-01-14,49.63,52.25,49.5,52.25,1286100,37.7985132782694,39.793921394108,37.6995044786286,39.793921394108,1688668.08411472,0.0,1.0
1999-01-15,50.0,50.63,49.63,50.13,1026200,38.0803075541703,38.5601194293529,37.7985132782694,38.1793163538111,1347415.58814907,0.0,1.0
1999-01-19,49.94,51.88,49.5,51.88,1107300,38.0346111851053,39.5121271182071,37.6995044786286,39.5121271182071,1453901.07265394,0.0,1.0
1999-01-20,48.75,50.19,48.63,50.13,860000,37.128299865316,38.2250127228762,37.036907127186,38.1793163538111,1129192.56071741,0.0,1.0
1999-01-21,48.13,48.94,48.06,48.63,1113500,36.6561040516443,37.2730050340219,36.6027916210685,37.036907127186,1462041.76320795,0.0,1.0
1999-01-22,48.0,48.19,47.69,48.13,864000,36.5570952520035,36.7018004207093,36.3209973451676,36.6561040516443,1134444.61913935,0.0,1.0
1999-01-25,48.69,48.94,48.0,48.38,964600,37.082603496251,37.2730050340219,36.5570952520035,36.8465055894152,1266533.88845118,0.0,1.0
1999-01-26,49.5,49.5,48.63,49.25,800200,37.6995044786286,37.6995044786286,37.036907127186,37.5091029408578,1050674.28730938,0.0,1.0
1999-01-27,48.44,50.25,48.38,50.25,721300,36.8922019584802,38.2707090919412,36.8465055894152,38.2707090919412,947077.434936588,0.0,1.0
1999-01-28,49.19,49.69,48.19,49.25,671700,37.4634065717927,37.8442096473344,36.7018004207093,37.5091029408578,881951.910504516,0.0,1.0
1999-01-29,49.0,50.13,48.88,50.0,823600,37.3187014030869,38.1793163538111,37.2273086649569,38.0803075541703,1081398.82907774,0.0,1.0
1999-02-01,50.25,50.25,49.38,49.75,880200,38.2707090919412,38.2707090919412,37.6081117404986,37.8899060163995,1155715.45574821,0.0,1.0
1999-02-02,50.38,52.56,50.19,52.5,932700,38.369717891582,40.0300193009438,38.2250127228762,39.9843229318788,1224648.72253619,0.0,1.0
1999-02-03,52.0,53.5,51.69,52.75,2653700,39.6035198563371,40.7459290829622,39.3674219495013,40.1747244696497,3484346.85857649,0.0,1.0
1999-02-04,51.88,52.25,51.44,52.0,1378100,39.5121271182071,39.793921394108,39.1770204117304,39.6035198563371,1809465.42781937,0.0,1.0
1999-02-05,51.0,52.0,50.5,52.0,1009900,38.8419137052537,39.6035198563371,38.461110629712,39.6035198563371,1326013.45007966,0.0,1.0
1999-02-08,50.38,51.31,50.0,51.13,786700,38.369717891582,39.0780116120896,38.0803075541703,38.9409225048946,1032948.59013533,0.0,1.0
1999-02-09,49.5,50.63,49.0,50.63,563400,37.6995044786286,38.5601194293529,37.3187014030869,38.5601194293529,739752.42873045,0.0,1.0
1999-02-10,48.88,49.63,48.56,49.25,518300,37.2273086649569,37.7985132782694,36.9835946966102,37.5091029408578,680535.470023061,0.0,1.0
1999-02-11,49.69,50.13,48.75,48.88,750600,38.0726914926595,38.4098213831157,37.3524594539575,37.4520660125014,979634.28740495,0.3,1.0
1999-02-12,48.19,49.88,47.94,49.5,597800,36.9233850479223,38.2182703089928,36.7318339737994,37.9271126763261,780209.668279616,0.0,1.0
1999-02-16,47.5,48.88,47.31,48.75,1583700,36.3947040833432,37.4520660125014,36.2491252670098,37.3524594539575,2066942.20751828,0.0,1.0
1999-02-17,49.0,49.56,47.44,47.5,1453100,37.5440105280804,37.9730849341156,36.3487318255537,36.3947040833432,1896491.58410356,0.0,1.0
1999-02-18,48.44,49.13,48.06,49.13,550100,37.1149361220452,37.6436170866243,36.8237784893784,37.6436170866243,717954.731550044,0.0,1.0
1999-02-19,48.13,48.63,47.88,48.5,572500,36.8774127901328,37.2605149383785,36.68586171601,37.1609083798347,747189.754249047,0.0,1.0
1999-02-22,48.69,48.75,47.63,48.5,908300,37.306487196168,37.3524594539575,36.4943106418871,37.1609083798347,1185454.06774569,0.0,1.0
1999-02-23,48.06,49.94,47.88,48.75,1072700,36.8237784893784,38.2642425667823,36.68586171601,37.3524594539575,1400018.2521973,0.0,1.0
1999-02-24,47.19,48.25,47.0,48.13,873500,36.1571807514309,36.9693573057118,36.0116019350975,36.8774127901328,1140035.37176689,0.0,1.0
1999-02-25,46.38,47.19,45.5,47.19,1036800,35.5365552712728,36.1571807514309,34.8622954903603,36.1571807514309,1353163.90778238,0.0,1.0
1999-02-26,46.06,46.88,45.44,46.19,647900,35.2913698963956,35.9196574195185,34.8163232325709,35.3909764549394,845596.928869794,0.0,1.0
1999-03-01,48.25,48.38,46.75,47.0,1390900,36.9693573057118,37.0689638642557,35.8200508609746,36.0116019350975,1815312.19071616,0.0,1.0
1999-03-02,48.0,49.0,47.31,48.5,988000,36.7778062315889,37.5440105280804,36.2491252670098,37.1609083798347,1289473.3226167,0.0,1.0
1999-03-03,47.25,48.69,46.0,48.44,726700,36.2031530092204,37.306487196168,35.2453976386061,37.1149361220452,948441.562293068,0.0,1.0
1999-03-04,49.13,49.25,47.06,47.25,1061600,37.6436170866243,37.7355616022032,36.057574192887,36.2031530092204,1385531.25434199,0.0,1.0
1999-03-05,51.0,51.06,49.69,50.0,1185800,39.0764191210632,39.1223913788527,38.0726914926595,38.3102148245718,1547629.01412842,0.0,1.0
1999-03-08,51.88,52.0,50.75,51.0,1290100,39.7506789019757,39.8426234175547,38.8848680469404,39.0764191210632,1683754.58857065,0.0,1.0
1999-03-09,51.94,51.94,50.94,51.94,1068000,39.7966511597652,39.7966511597652,39.0304468632738,39.7966511597652,1393884.11797027,0.0,1.0
1999-03-10,50.69,52.0,50.63,52.0,491100,38.8388957891509,39.8426234175547,38.7929235313614,39.8426234175547,640951.769976781,0.0,1.0
1999-03-11,52.19,52.19,51.06,51.75,882500,39.9882022338881,39.9882022338881,39.1223913788527,39.6510723434318,1151781.58624416,0.0,1.0
1999-03-12,51.19,53.13,50.81,52.31,684900,39.2219979373966,40.70843427259,38.9308403047299,40.080146749467,893886.921720825,0.0,1.0
1999-03-15,51.5,51.56,50.31,51.56,613100,39.459521269309,39.5054935270985,38.5477381564842,39.5054935270985,800178.232890987,0.0,1.0
1999-03-16,51.63,51.81,50.94,51.44,564600,39.5591278278528,39.6970446012213,39.0304468632738,39.4135490115195,736879.188207882,0.0,1.0
1999-03-17,51.38,51.94,51.13,51.5,525600,39.36757675373,39.7966511597652,39.1760256796071,39.459521269309,685978.925473011,0.0,1.0
1999-03-18,51.56,51.94,51.06,51.31,547800,39.5054935270985,39.7966511597652,39.1223913788527,39.3139424529756,714952.921183628,0.0,1.0
1999-03-19,52.44,53.0,52.06,53.0,691600,40.1797533080109,40.6088277140461,39.8885956753442,40.6088277140461,902631.325831687,0.0,1.0
1999-03-22,52.44,52.69,52.0,52.69,516200,40.1797533080109,40.3713043821338,39.8426234175547,40.3713043821338,673710.657018966,0.0,1.0
1999-03-23,51.63,52.13,50.75,52.0,674500,39.5591278278528,39.9422299760986,38.8848680469404,39.8426234175547,880313.518324861,0.0,1.0
1999-03-24,51.38,52.19,50.31,52.19,765800,39.36757675373,39.9882022338881,38.5477381564842,39.9882022338881,999472.338522131,0.0,1.0
1999-03-25,51.88,51.88,50.56,51.38,532500,39.7506789019757,39.7506789019757,38.739289230607,39.36757675373,694984.356572258,0.0,1.0
1999-03-26,49.69,50.88,49.25,50.75,859900,38.0726914926595,38.9844746054843,37.7355616022032,38.8848680469404,1122285.53655678,0.0,1.0
1999-03-29,50.06,50.44,49.63,50.19,647700,38.3561870823613,38.647344715028,38.02671923487,38.4557936409052,845335.901881411,0.0,1.0
1999-03-30,49.06,50.0,48.75,50.0,680100,37.5899827858699,38.3102148245718,37.3524594539575,38.3102148245718,887622.273999609,0.0,1.0
1999-03-31,49.81,50.44,49.25,49.25,600800,38.1646360082384,38.647344715028,37.7355616022032,37.7355616022032,784125.073105376,0.0,1.0
1999-04-01,51.88,51.94,50.0,50.0,849800,39.7506789019757,39.7966511597652,38.3102148245718,38.3102148245718,1109103.67364339,0.0,1.0
1999-04-05,52.06,52.63,52.0,52.5,776800,39.8885956753442,40.3253321243443,39.8426234175547,40.2257255658004,1013828.82288325,0.0,1.0
1999-04-06,51.31,51.88,50.81,51.63,475300,39.3139424529756,39.7506789019757,38.9308403047299,39.5591278278528,620330.637894449,0.0,1.0
1999-04-07,51.5,51.94,50.81,51.94,418100,39.459521269309,39.7966511597652,38.9308403047299,39.7966511597652,545676.91921664,0.0,1.0
1999-04-08,52.38,52.75,51.31,51.5,484500,40.1337810502214,40.4172766399233,39.3139424529756,39.459521269309,632337.879360111,0.0,1.0
1999-04-09,51.19,52.94,51.19,52.94,525800,39.2219979373966,40.5628554562566,39.2219979373966,40.5628554562566,686239.952461396,0.0,1.0
1999-04-12,50.94,50.94,50.31,50.88,599600,39.0304468632738,39.0304468632738,38.5477381564842,38.9844746054843,782558.911175071,0.0,1.0
1999-04-13,52.13,52.13,50.88,51.19,783700,39.9422299760986,39.9422299760986,38.9844746054843,39.2219979373966,1022834.25398249,0.0,1.0
1999-04-14,53.75,55.0,51.63,52.38,1033700,41.1834809364147,42.141236307029,39.5591278278528,40.1337810502214,1349117.98946243,0.0,1.0
1999-04-15,56.75,57.63,53.88,54.0,1262100,43.482093825889,44.1563536068015,41.2830874949586,41.3750320105376,1647210.81019689,0.0,1.0
1999-04-16,57.25,57.5,55.75,57.0,652600,43.8651959741347,44.0567470482576,42.7158895293976,43.6736449000119,851731.063096818,0.0,1.0
1999-04-19,59.25,59.88,57.0,57.69,1197100,45.3976045671176,45.8803132739072,43.6736449000119,44.202325864591,1562377.03897211,0.0,1.0
1999-04-20,56.88,59.38,55.88,59.0,789900,43.5817003844329,45.4972111256615,42.8154960879415,45.2060534929947,1030926.0906224,0.0,1.0
1999-04-21,56.38,58.5,55.31,56.88,1264000,43.1985982361872,44.822951344749,42.3787596389413,43.5817003844329,1649690.56658654,0.0,1.0
1999-04-22,55.63,56.38,54.63,56.38,649100,42.6239450138186,43.1985982361872,41.8577407173272,43.1985982361872,847163.090800098,0.0,1.0
1999-04-23,55.63,56.44,55.0,55.63,461800,42.6239450138186,43.2445704939767,42.141236307029,42.6239450138186,602711.316178532,0.0,1.0
1999-04-26,56.75,56.75,55.56,56.38,418900,43.482093825889,43.482093825889,42.5703107130642,43.1985982361872,546721.027170176,0.0,1.0
1999-04-27,54.25,56.88,53.5,56.75,804300,41.5665830846604,43.5817003844329,40.9919298622918,43.482093825889,1049720.03378604,0.0,1.0
1999-04-28,55.5,56.38,54.38,54.5,591500,42.5243384552747,43.1985982361872,41.6661896432043,41.7581341587833,771987.318145522,0.0,1.0
1999-04-29,56.25,56.81,55.5,56.25,592100,43.0989916776433,43.5280660836785,42.5243384552747,43.0989916776433,772770.399110673,0.0,1.0
1999-04-30,57.19,57.81,55.94,56.88,790400,43.8192237163452,44.2942703801699,42.8614683457309,43.5817003844329,1031578.65809336,0.0,1.0
1999-05-03,60.75,61.06,58.75,60.0,1510900,46.5469110118547,46.7844343437671,45.0145024188719,45.9722577894862,1971928.38374653,0.0,1.0
1999-05-04,63.0,63.0,59.94,60.25,1431800,48.2708706789605,48.2708706789605,45.9262855316967,46.163808863609,1868692.20984067,0.0,1.0
1999-05-05,62.69,63.0,61.56,63.0,955700,48.0333473470481,48.2708706789605,47.1675364920128,48.2708706789605,1247317.46399269,0.0,1.0
1999-05-06,64.63,64.63,62.19,62.69,999300,49.5197836822415,49.5197836822415,47.6502451988024,48.0333473470481,1304221.34746039,0.0,1.0
1999-05-07,66.75,66.75,64.81,64.88,1493500,51.1441367908034,51.1441367908034,49.65770045561,49.7113347563644,1949219.03575712,0.0,1.0
1999-05-10,65.56,66.75,65.13,66.75,1269700,50.2323536779786,51.1441367908034,49.9028858304872,51.1441367908034,1657129.83575548,0.0,1.0
1999-05-11,64.25,65.56,63.88,65.56,1094100,49.2286260495748,50.2323536779786,48.9451304598729,50.2323536779786,1427948.13995438,0.0,1.0
1999-05-12,63.94,65.0,63.25,65.0,552600,48.9911027176624,49.8032792719434,48.4624217530833,49.8032792719434,721217.568904844,0.0,1.0
1999-05-13,64.0,64.25,63.19,64.25,321600,49.2669362643993,49.4593852341822,48.643401602303,49.4593852341822,417773.085980851,0.3,1.0
1999-05-14,63.19,64.0,62.38,64.0,364300,48.643401602303,49.2669362643993,48.0198669402067,49.2669362643993,473242.335891866,0.0,1.0
1999-05-17,59.94,63.19,59.25,63.19,723800,46.1415649951265,48.643401602303,45.610405838526,48.643401602303,940249.252589987,0.0,1.0
1999-05-18,59.0,59.94,58.38,59.94,501800,45.4179568687431,46.1415649951265,44.9406834236818,46.1415649951265,651861.114879326,0.0,1.0
1999-05-19,59.94,60.31,59.38,60.0,415400,46.1415649951265,46.4263894704051,45.710479302813,46.1877527478744,539623.569391932,0.0,1.0
1999-05-20,59.38,60.25,59.0,59.94,558100,45.710479302813,46.3802017176572,45.4179568687431,46.1415649951265,724997.385839281,0.0,1.0
1999-05-21,59.13,59.5,58.38,59.38,470100,45.5180303330302,45.8028548083088,44.9406834236818,45.710479302813,610681.367287307,0.0,1.0
1999-05-24,58.75,59.5,58.13,59.13,479400,45.2255078989603,45.8028548083088,44.748234453899,45.5180303330302,622762.491975187,0.0,1.0
1999-05-25,59.75,59.88,58.75,59.0,597100,45.9953037780916,46.0953772423786,45.2255078989603,45.4179568687431,775660.166788451,0.0,1.0
1999-05-26,58.63,60.25,57.81,59.88,546500,45.1331323934646,46.3802017176572,44.501899772577,46.0953772423786,709928.456121066,0.0,1.0
1999-05-27,57.38,58.63,56.44,58.63,462400,44.1708875445505,45.1331323934646,43.4472794181672,45.1331323934646,600678.71566401,0.0,1.0
1999-05-28,59.69,60.0,57.13,57.38,761400,45.9491160253437,46.1877527478744,43.9784385747677,44.1708875445505,989093.369607648,0.0,1.0
1999-06-01,60.88,61.19,59.69,59.69,1295000,46.8651731215099,47.1038098440406,45.9491160253437,45.9491160253437,1682264.13664553,0.0,1.0
1999-06-02,61.13,61.25,60.31,61.13,534500,47.0576220912927,47.1499975967884,46.4263894704051,47.0576220912927,694339.908136706,0.0,1.0
1999-06-03,61.75,62.28,61.06,61.13,494600,47.5348955363541,47.9428873522936,47.0037363797535,47.0576220912927,642507.986088708,0.0,1.0
1999-06-04,60.75,62.19,57.13,62.0,890500,46.7650996572228,47.8736057231718,43.9784385747677,47.7273445061369,1156800.16500606,0.0,1.0
1999-06-07,62.94,63.25,61.31,61.5,836400,48.4509526325202,48.6895893550509,47.1961853495363,47.3424465665712,1086521.7945099,0.0,1.0
1999-06-08,63.25,63.25,61.5,62.94,894800,48.6895893550509,48.6895893550509,47.3424465665712,48.4509526325202,1162386.06136712,0.0,1.0
1999-06-09,62.13,63.25,61.0,63.25,439700,47.8274179704239,48.6895893550509,46.9575486270056,48.6895893550509,571190.379060262,0.0,1.0
1999-06-10,61.75,62.0,60.69,61.88,371500,47.5348955363541,47.7273445061369,46.7189119044749,47.6349690006411,482595.464682481,0.0,1.0
1999-06-11,58.5,62.0,58.13,61.75,532700,45.0330589291775,47.7273445061369,44.748234453899,47.5348955363541,692001.625939053,0.0,1.0
1999-06-14,60.81,60.88,58.38,59.38,463800,46.8112874099707,46.8651731215099,44.9406834236818,45.710479302813,602497.379595518,0.0,1.0
1999-06-15,58.75,61.19,58.31,61.06,616800,45.2255078989603,47.1038098440406,44.8867977121426,47.0037363797535,801251.36639611,0.0,1.0
1999-06-16,58.31,58.88,56.88,58.75,743700,44.8867977121426,45.3255813632474,43.7859896049849,45.2255078989603,966100.261330717,0.0,1.0
1999-06-17,60.25,61.13,57.75,58.31,1227500,46.3802017176572,47.0576220912927,44.4557120198291,44.8867977121426,1594578.5542335,0.0,1.0
1999-06-18,58.44,60.13,58.25,60.0,1005900,44.9868711764297,46.2878262121614,44.8406099593947,46.1877527478744,1306710.03478898,0.0,1.0
1999-06-21,57.31,58.81,56.75,58.69,694100,44.1170018330114,45.2716956517082,43.6859161406979,45.1793201462125,901667.596328695,0.0,1.0
1999-06-22,56.88,57.63,56.63,57.56,419800,43.7859896049849,44.3633365143333,43.5935406352021,44.3094508027942,545339.370319531,0.0,1.0
1999-06-23,56.63,57.13,56.0,56.88,570700,43.5935406352021,43.9784385747677,43.1085692313494,43.7859896049849,741365.361222859,0.0,1.0
1999-06-24,56.5,57.56,53.19,53.25,1752200,43.493467170915,44.3094508027942,40.9454428109906,40.9916305637385,2276187.81484965,0.0,1.0
1999-06-25,55.63,56.25,55.0,56.13,694200,42.8237447560709,43.3010182011322,42.3387733522182,43.2086426956365,901797.500895231,0.0,1.0
1999-06-28,56.69,56.75,55.25,55.63,523900,43.63972838795,43.6859161406979,42.531222322001,42.8237447560709,680570.024083854,0.0,1.0
1999-06-29,57.44,57.63,56.31,56.69,570100,44.2170752972984,44.3633365143333,43.3472059538801,43.63972838795,740585.933823641,0.0,1.0
1999-06-30,58.81,59.25,57.38,59.25,990000,45.2716956517082,45.610405838526,44.1708875445505,45.610405838526,1286055.20870971,0.0,1.0
1999-07-01,58.19,59.75,57.5,59.0,881700,44.7944222066468,45.9953037780916,44.2632630500463,45.4179568687431,1145368.56315086,0.0,1.0
1999-07-02,58.0,58.5,57.31,58.5,503100,44.6481609896119,45.0330589291775,44.1170018330114,45.0330589291775,653549.874244297,0.0,1.0
1999-07-06,57.25,58.25,57.19,58.0,771000,44.0708140802635,44.8406099593947,44.0246263275156,44.6481609896119,1001564.20799514,0.0,1.0
1999-07-07,58.31,58.31,57.13,57.75,650000,44.8867977121426,44.8867977121426,43.9784385747677,44.4557120198291,844379.682486172,0.0,1.0
1999-07-08,57.94,58.38,57.44,58.19,503500,44.601973236864,44.9406834236818,44.2170752972984,44.7944222066468,654069.492510443,0.0,1.0
1999-07-09,57.44,58.06,57.31,57.69,518200,44.2170752972984,44.6943487423598,44.1170018330114,44.4095242670812,673165.463791284,0.0,1.0
1999-07-12,58.31,58.5,57.88,58.0,365200,44.8867977121426,45.0330589291775,44.5557854841162,44.6481609896119,474411.476990692,0.0,1.0
1999-07-13,58.0,58.13,57.0,58.06,557500,44.6481609896119,44.748234453899,43.8783651104807,44.6943487423598,724217.958440063,0.0,1.0
1999-07-14,57.88,59.0,57.56,59.0,419800,44.5557854841162,45.4179568687431,44.3094508027942,45.4179568687431,545339.37031953,0.0,1.0
1999-07-15,59.13,59.13,58.44,58.75,544700,45.5180303330302,45.5180303330302,44.9868711764297,45.2255078989603,707590.173923412,0.0,1.0
1999-07-16,58.63,59.81,58.44,59.81,395400,45.1331323934646,46.0414915308395,44.9868711764297,46.0414915308395,513642.656084665,0.0,1.0
1999-07-19,58.5,59.31,57.94,59.19,394600,45.0330589291775,45.6565935912738,44.601973236864,45.5642180857781,512603.419552375,0.0,1.0
1999-07-20,57.63,58.5,57.38,58.5,287600,44.3633365143333,45.0330589291775,44.1708875445505,45.0330589291775,373605.533358498,0.0,1.0
1999-07-21,54.75,57.44,54.5,57.0,1153500,42.1463243824354,44.2170752972984,41.9538754126526,43.8783651104807,1498449.17499661,0.0,1.0
1999-07-22,55.75,56.44,54.94,55.13,574700,42.9161202615666,43.4472794181672,42.2925855994703,42.4388468165053,746561.543884313,0.0,1.0
1999-07-23,55.19,56.0,54.63,56.0,304300,42.4850345692531,43.1085692313494,42.0539488769396,43.1085692313494,395299.595970065,0.0,1.0
1999-07-26,55.0,55.5,54.5,55.38,582700,42.3387733522182,42.7236712917838,41.9538754126526,42.6312957862881,756953.909207219,0.0,1.0
1999-07-27,54.31,55.25,53.75,55.25,520600,41.8076141956176,42.531222322001,41.3765285033041,42.531222322001,676283.173388156,0.0,1.0
1999-07-28,53.13,54.31,53.06,54.31,427300,40.8992550582428,41.8076141956176,40.8453693467036,41.8076141956176,555082.212809756,0.0,1.0
1999-07-29,53.31,53.56,52.38,53.25,540700,41.0378183164864,41.2302672862692,40.3219081488943,40.9916305637385,702393.991261959,0.0,1.0
1999-07-30,52.88,54.75,52.88,54.75,821200,40.70680608846,42.1463243824354,40.70680608846,42.1463243824354,1066776.30039638,0.0,1.0
1999-08-02,54.5,54.94,53.38,53.38,674500,41.9538754126526,42.2925855994703,41.0917040280256,41.0917040280256,876206.301287573,0.0,1.0
1999-08-03,54.19,54.69,53.81,54.25,484600,41.7152386901219,42.1001366296875,41.422716256052,41.7614264428698,629517.529435075,0.0,1.0
1999-08-04,54.0,54.94,53.75,54.38,639900,41.5689774730869,42.2925855994703,41.3765285033041,41.8614999071568,831259.321266003,0.0,1.0
1999-08-05,52.69,53.81,52.0,53.75,930700,40.560544871425,41.422716256052,40.0293857148245,41.3765285033041,1209021.80075366,0.0,1.0
1999-08-06,53.63,53.75,52.25,52.75,831500,41.2841529978084,41.3765285033041,40.2218346846073,40.6067326241729,1080156.47074962,0.0,1.0
1999-08-09,55.81,55.94,54.0,54.06,742800,42.9623080143145,43.0623814786016,41.5689774730869,41.6151652258348,964931.12023189,0.0,1.0
1999-08-10,56.88,57.0,54.63,55.63,973300,43.7859896049849,43.8783651104807,42.0539488769396,42.8237447560709,1264361.14609814,0.0,1.0
1999-08-11,56.06,56.94,55.69,56.94,702700,43.1547569840973,43.8321773577328,42.8699325088187,43.8321773577328,912839.38905082,0.0,1.0
1999-08-12,56.06,56.69,55.81,56.0,498900,43.3856957478367,43.8732624321238,43.1922169048656,43.3392608255236,644644.127929989,0.3,1.0
1999-08-13,57.38,57.38,56.06,57.0,448900,44.407264038724,44.407264038724,43.3856957478367,44.113176197408,580037.580733157,0.0,1.0
1999-08-16,56.94,57.75,55.19,57.63,627600,44.0667412750949,44.6936127263212,42.7123893742973,44.6007428816951,810941.380414634,0.0,1.0
1999-08-17,56.63,56.94,54.56,56.94,696300,43.8268275098108,44.0667412750949,42.2248226900101,44.0667412750949,899710.77626308,0.0,1.0
1999-08-18,57.13,57.38,56.25,56.63,482700,44.2137851957529,44.407264038724,43.5327396684947,43.8268275098108,623711.606638216,0.0,1.0
1999-08-19,57.25,57.25,55.5,57.0,481500,44.306655040379,44.306655040379,42.9523031395814,44.113176197408,622161.049505492,0.0,1.0
1999-08-20,56.5,57.38,56.31,57.19,351300,43.7262185114658,44.407264038724,43.5791745908078,44.260220118066,453925.600604941,0.0,1.0
1999-08-23,57.25,57.75,56.5,57.5,559200,44.306655040379,44.6936127263212,43.7262185114658,44.5001338833501,722559.623849369,0.0,1.0
1999-08-24,56.69,57.5,55.69,57.25,599600,43.8732624321238,44.5001338833501,43.0993470602395,44.306655040379,774761.713984409,0.0,1.0
1999-08-25,55.81,56.88,55.25,56.88,784300,43.1922169048656,44.0203063527818,42.7588242966103,44.0203063527818,1013418.29932951,0.0,1.0
1999-08-26,55.0,55.88,55.0,55.88,432100,42.5653454536393,43.2463909808975,42.5653454536393,43.2463909808975,558329.780875021,0.0,1.0
1999-08-27,54.38,55.81,54.25,55.81,376900,42.085517923071,43.1922169048656,41.984908924726,43.1922169048656,487004.152769719,0.0,1.0
1999-08-30,53.56,54.63,52.88,54.63,709300,41.4509073181258,42.2789967660421,40.9246448652444,42.2789967660421,916508.478534258,0.0,1.0
1999-08-31,56.13,57.75,53.81,54.5,1202700,43.4398698238686,44.6936127263212,41.6443861610969,42.1783877676971,1554045.88627259,0.0,1.0
1999-09-01,57.13,58.06,56.25,56.25,1304200,44.2137851957529,44.9335264916054,43.5327396684947,43.5327396684947,1685197.17708216,0.0,1.0
1999-09-02,57.56,58.25,56.5,56.88,1164200,44.5465688056632,45.0805704122634,43.7262185114658,44.0203063527818,1504298.84493103,0.0,1.0
1999-09-03,57.38,57.88,56.56,57.81,686500,44.407264038724,44.7942217246662,43.7726534337788,44.7400476486343,887047.893012503,0.0,1.0
1999-09-07,56.44,57.38,56.0,57.38,482900,43.6797835891527,44.407264038724,43.3392608255236,44.407264038724,623970.032827003,0.0,1.0
1999-09-08,56.25,56.56,55.63,56.56,427100,43.5327396684947,43.7726534337788,43.0529121379264,43.7726534337788,551869.126155338,0.0,1.0
1999-09-09,55.25,56.25,54.25,56.25,616300,42.7588242966103,43.5327396684947,41.984908924726,43.5327396684947,796340.300748151,0.0,1.0
1999-09-10,55.25,56.0,55.0,56.0,336200,42.7588242966103,43.3392608255236,42.5653454536393,43.3392608255236,434414.423351498,0.0,1.0
1999-09-13,55.44,55.5,54.44,55.5,547400,42.9058682172684,42.9523031395814,42.131952845384,42.9523031395814,707312.478710916,0.0,1.0
1999-09-14,53.19,55.44,53.13,55.44,775200,41.1645586305286,42.9058682172684,41.1181237082155,42.9058682172684,1001659.90773968,0.0,1.0
1999-09-15,52.94,54.25,52.75,54.25,588300,40.9710797875575,41.984908924726,40.8240358668995,41.984908924726,760160.634317924,0.0,1.0
1999-09-16,52.0,52.94,51.31,52.94,931900,40.2435993379862,40.9710797875575,39.709597731386,40.9710797875575,1204136.82665455,0.0,1.0
1999-09-17,51.94,52.06,51.63,52.0,583800,40.1971644156732,40.2900342602993,39.957250650389,40.2435993379862,754346.045070209,0.0,1.0
1999-09-20,51.94,51.94,51.13,51.94,306600,40.1971644156732,40.1971644156732,39.5702929644468,40.1971644156732,396167.347410973,0.0,1.0
1999-09-21,47.31,49.94,46.5,49.5,1705000,36.6139362438486,38.6493336719045,35.9870647926223,38.3088109082753,2203083.25941197,0.0,1.0
1999-09-22,45.44,47.25,44.56,47.25,2006400,35.1667144984249,36.5675013215355,34.4856689711666,36.5675013215355,2592531.52591447,0.0,1.0
1999-09-23,44.25,45.63,44.0,45.63,1124500,34.2457552058825,35.3137584190829,34.0522763629114,35.3137584190829,1453001.24645675,0.0,1.0
1999-09-24,44.25,45.31,44.0,45.0,1413400,34.2457552058825,35.0661055000799,34.0522763629114,34.8261917347958,1826297.87616004,0.0,1.0
1999-09-27,44.44,44.94,44.19,44.75,589300,34.3927991265405,34.7797568124827,34.1993202835694,34.6327128918247,761452.765261861,0.0,1.0
1999-09-28,45.0,45.25,44.19,44.44,922700,34.8261917347958,35.0196705777668,34.1993202835694,34.3927991265405,1192249.22197033,0.0,1.0
1999-09-29,46.63,46.81,45.0,45.06,771700,36.0876737909673,36.2269785579064,34.8261917347958,34.8726266571088,997137.449435903,0.0,1.0
1999-09-30,48.13,48.44,46.63,46.63,1076500,37.2485468487938,37.4884606140779,36.0876737909673,36.0876737909673,1390978.96114779,0.0,1.0
1999-10-01,49.13,49.13,47.63,48.19,1113300,38.0224622206781,38.0224622206781,36.8615891628516,37.2949817711068,1438529.37988466,0.0,1.0
1999-10-04,50.38,50.69,49.56,49.63,1051900,38.9898564355336,39.2297702008177,38.3552458305884,38.4094199066203,1359192.53992695,0.0,1.0
1999-10-05,50.31,50.88,49.88,50.88,1020100,38.9356823595017,39.3768141214757,38.6028987495914,39.3768141214757,1318102.77590976,0.0,1.0
1999-10-06,50.56,50.56,49.88,50.38,526600,39.1291612024728,39.1291612024728,38.6028987495914,38.9898564355336,680436.155077033,0.0,1.0
1999-10-07,50.63,51.63,50.38,50.63,430900,39.1833352785047,39.957250650389,38.9898564355336,39.1833352785047,556779.223742297,0.0,1.0
1999-10-08,50.75,51.38,50.69,51.0,580000,39.2762051231308,39.7637718074179,39.2297702008177,39.4696839661019,749435.94748325,0.0,1.0
1999-10-11,50.5,51.0,50.25,50.88,1128500,39.0827262801597,39.4696839661019,38.8892474371886,39.3768141214757,1458169.7702325,0.0,1.0
1999-10-12,49.56,50.5,48.94,50.5,963500,38.3552458305884,39.0827262801597,37.8754183000201,39.0827262801597,1244968.16448295,0.0,1.0
1999-10-13,48.81,49.81,48.81,49.81,733300,37.7748093016751,38.5487246735595,37.7748093016751,38.5487246735595,947519.621188738,0.0,1.0
1999-10-14,47.94,48.63,47.38,48.56,658400,37.1015029281357,37.635504534736,36.6681103198805,37.5813304587041,850739.013487884,0.0,1.0
1999-10-15,46.19,47.94,45.63,47.94,915800,35.7471510273381,37.1015029281357,35.3137584190829,37.1015029281357,1183333.51845717,0.0,1.0
1999-10-18,45.94,47.44,45.19,46.44,786800,35.553672184367,36.7145452421936,34.9732356554538,35.9406298703092,1016648.62668935,0.0,1.0
1999-10-19,44.88,46.56,44.75,46.5,627500,34.7333218901696,36.0334997149353,34.6327128918247,35.9870647926223,810812.167320242,0.0,1.0
1999-10-20,44.81,45.0,43.5,44.38,935000,34.6791478141377,34.8261917347958,33.6653186769692,34.3463642042275,1208142.43258076,0.0,1.0
1999-10-21,44.31,46.13,43.0,43.13,1720400,34.2921901281956,35.7007161050251,33.2783609910271,33.378969989372,2222982.07594859,0.0,1.0
1999-10-22,43.69,44.31,42.94,44.31,924700,33.8123625976273,34.2921901281956,33.231926068714,34.2921901281956,1194833.48385821,0.0,1.0
1999-10-25,45.19,45.19,43.0,43.44,636000,34.9732356554538,34.9732356554538,33.2783609910271,33.6188837546562,821795.280343702,0.0,1.0
1999-10-26,41.25,43.19,40.56,42.75,2475000,31.9240090902294,33.4254049116851,31.3900074836292,33.084882148056,3198024.08624318,0.0,1.0
1999-10-27,40.31,40.69,39.69,40.63,1044100,31.1965286406582,31.4906164819742,30.7167011100899,31.4441815596611,1349113.91856424,0.0,1.0
1999-10-28,40.13,40.5,39.69,40.31,1396600,31.057223873719,31.3435725613162,30.7167011100899,31.1965286406582,1804590.07630191,0.0,1.0
1999-10-29,41.31,41.38,38.63,39.25,3056400,31.9704440125425,32.0246180885744,29.8963508158925,30.3761783464607,3949269.01704794,0.0,1.0
1999-11-01,39.31,40.25,38.38,39.5,1519000,30.4226132687738,31.1500937183451,29.7028719729214,30.5696571894318,1962746.90383975,0.0,1.0
1999-11-02,39.25,40.38,39.25,40.38,857600,30.3761783464607,31.2507027166901,30.3761783464607,31.2507027166901,1108131.49752006,0.0,1.0
1999-11-03,38.44,39.13,38.31,39.0,725800,29.7493068952344,30.2833085018346,29.6486978968895,30.1826995034897,937828.639109213,0.0,1.0
1999-11-04,37.13,38.5,37.0,38.06,1203000,28.7354777580659,29.7957418175475,28.634868759721,29.4552190539184,1554433.52555578,0.0,1.0
1999-11-05,36.69,38.25,36.5,37.5,1178500,28.3949549944368,29.6022629745764,28.2479110737788,29.0218264456631,1522776.31742933,0.0,1.0
1999-11-08,37.38,38.06,35.69,35.69,949100,28.928956601037,29.4552190539184,27.6210396225525,27.6210396225525,1226361.47889026,0.0,1.0
1999-11-09,37.06,37.88,36.94,37.5,901600,28.681303682034,29.3159142869792,28.5884338374079,29.0218264456631,1164985.25905327,0.0,1.0
1999-11-10,37.19,37.75,37.0,37.19,726500,28.781912680379,29.2153052886342,28.634868759721,28.781912680379,938733.130769967,0.0,1.0
1999-11-11,36.88,37.56,36.81,37.0,942600,28.5419989150948,29.0682613679762,28.4878248390629,28.634868759721,1217962.62775468,0.0,1.0
1999-11-12,36.81,36.88,36.5,36.5,718700,28.7199994506282,28.7746150431722,28.4781303979335,28.4781303979335,921147.197285943,0.3,1.0
1999-11-15,37.13,37.56,36.88,37.0,810600,28.9696707308293,29.3051665135995,28.7746150431722,28.8682417732476,1038934.07279809,0.0,1.0
1999-11-16,39.13,39.5,37.56,37.63,1097200,30.5301162320859,30.8187986498184,29.3051665135995,29.3597821061435,1406265.06868253,0.0,1.0
1999-11-17,38.5,39.25,38.5,39.0,848500,30.0385758991901,30.6237429621613,30.0385758991901,30.4286872745042,1087509.94420081,0.0,1.0
1999-11-18,38.0,38.81,37.63,38.63,536600,29.6484645238759,30.2804449518849,29.3597821061435,30.1400048567718,687752.31120584,0.0,1.0
1999-11-19,37.0,38.13,37.0,38.0,530200,28.8682417732476,29.7498934814576,28.8682417732476,29.6484645238759,679549.525533612,0.0,1.0
1999-11-22,36.06,36.88,36.06,36.81,706700,28.134832387657,28.7746150431722,28.134832387657,28.7199994506282,905766.974150516,0.0,1.0
1999-11-23,35.25,36.06,35.25,36.0,759700,27.5028519596481,28.134832387657,27.5028519596481,28.0880190226193,973696.29299865,0.0,1.0
1999-11-24,34.56,35.25,34.31,35.25,787100,26.9644982617145,27.5028519596481,26.7694425740575,27.5028519596481,1008814.46915788,0.0,1.0
1999-11-26,34.13,34.63,34.06,34.5,279600,26.6290024789444,27.0191138542585,26.5743868864004,26.9176848966768,358359.199055446,0.0,1.0
1999-11-29,33.25,33.94,33.19,33.75,1022800,25.9424064583914,26.480760156325,25.8955930933537,26.3325178337056,1310907.68524289,0.0,1.0
1999-11-30,33.75,34.63,32.88,33.0,2176600,26.3325178337056,27.0191138542585,25.653724040659,25.7473507707344,2789716.13971418,0.0,1.0
1999-12-01,33.5,34.19,33.0,33.75,1020400,26.1374621460485,26.6758158439821,25.7473507707344,26.3325178337056,1307831.6406158,0.0,1.0
1999-12-02,32.5,33.25,32.38,33.0,1014600,25.3572393954202,25.9424064583914,25.2636126653448,25.7473507707344,1300397.86610034,0.0,1.0
1999-12-03,32.81,33.5,31.75,32.06,1493100,25.599108448115,26.1374621460485,24.772072332449,25.0139413851437,1913684.26362549,0.0,1.0
1999-12-06,31.38,32.63,31.38,32.44,947500,24.4833899147165,25.4586683530019,24.4833899147165,25.3104260303825,1214396.78506808,0.0,1.0
1999-12-07,30.31,31.25,30.0,31.25,1449100,23.6485515715442,24.3819609571348,23.4066825188494,24.3819609571348,1857290.11212893,0.0,1.0
1999-12-08,28.63,29.94,28.56,29.81,1721700,22.3377773504886,23.3598691538117,22.2831617579446,23.25844019623,2206677.51435538,0.0,1.0
1999-12-09,28.25,28.69,28.0,28.63,1731600,22.0412927052499,22.3845907155263,21.8462370175928,22.3377773504886,2219366.1984421,0.0,1.0
1999-12-10,28.75,29.06,27.81,28.06,1566700,22.431404080564,22.6732731332588,21.6979946949734,21.8930503826305,2008016.29885611,0.0,1.0
1999-12-13,28.63,28.88,28.44,28.75,873200,22.3377773504886,22.5328330381457,22.1895350278693,22.431404080564,1119167.57015456,0.0,1.0
1999-12-14,28.19,28.81,28.06,28.5,1105500,21.9944793402122,22.4782174456017,21.8930503826305,22.2363483929069,1416903.0563512,0.0,1.0
1999-12-15,28.13,28.5,27.88,28.0,1359600,21.9476659751745,22.2363483929069,21.7526102875174,21.8462370175928,1742579.28124386,0.0,1.0
1999-12-16,28.13,28.69,27.94,27.94,1075000,21.9476659751745,22.3845907155263,21.7994236525551,21.7994236525551,1377811.65588199,0.0,1.0
1999-12-17,27.06,28.38,27.06,28.12,1715900,21.1128276320022,22.1427216628315,21.1128276320022,21.9398637476682,2199243.73983991,0.0,1.0
1999-12-20,26.44,27.31,26.44,27.06,1382900,20.6290895266126,21.3078833196593,20.6290895266126,21.1128276320022,1772442.54783182,0.0,1.0
1999-12-21,25.5,26.63,25.5,26.44,1483000,19.895680141022,20.777331849232,19.895680141022,20.6290895266126,1900739.24248651,0.0,1.0
1999-12-22,27.19,27.75,25.75,25.81,1743800,21.2142565895839,21.6511813299357,20.0907358286791,20.1375491937168,2235002.75862978,0.0,1.0
1999-12-23,27.13,27.94,27.06,27.06,1417000,21.1674432245462,21.7994236525551,21.1128276320022,21.1128276320022,1816148.01524165,0.0,1.0
1999-12-27,26.44,27.38,26.38,27.0,1345200,20.6290895266126,21.3624989122032,20.5822761615749,21.0660142669645,1724123.01348136,0.0,1.0
1999-12-28,26.0,26.56,26.0,26.44,2012500,20.2857915163362,20.722716256688,20.2857915163362,20.6290895266126,2579391.58833721,0.0,1.0
1999-12-29,28.0,28.69,26.25,26.38,1694500,21.8462370175928,22.3845907155263,20.4808472039932,20.5822761615749,2171815.6752484,0.0,1.0
1999-12-30,27.44,28.25,27.13,28.0,1278300,21.4093122772409,22.0412927052499,21.1674432245462,21.8462370175928,1638378.26950135,0.0,1.0
1999-12-31,28.06,28.19,27.0,27.0,931200,21.8930503826305,21.9944793402122,21.0660142669645,21.0660142669645,1193505.31530913,0.0,1.0
2000-01-03,27.19,28.75,27.12,28.06,1730100,21.2142565895839,22.431404080564,21.1596409970399,21.8930503826305,2217443.67055017,0.0,1.0
2000-01-04,27.38,28.0,26.88,27.25,1373300,21.3624989122032,21.8462370175928,20.9723875368891,21.2610699546216,1760138.36932348,0.0,1.0
2000-01-05,27.06,27.81,27.0,27.38,1450800,21.1128276320022,21.6979946949734,21.0660142669645,21.3624989122032,1859468.97707311,0.0,1.0
2000-01-06,26.69,27.38,26.5,26.63,1269400,20.8241452142697,21.3624989122032,20.6759028916503,20.777331849232,1626971.27067591,0.0,1.0
2000-01-07,27.69,28.44,26.38,27.69,1509400,21.604367964898,22.1895350278693,20.5822761615749,21.604367964898,1934575.73338445,0.0,1.0
2000-01-10,28.0,29.0,27.63,29.0,1381500,21.8462370175928,22.6264597682211,21.5575545998603,22.6264597682211,1770648.18846602,0.0,1.0
2000-01-11,27.88,28.13,27.56,28.0,1357200,21.7526102875174,21.9476659751745,21.5029390073163,21.8462370175928,1739503.23661678,0.0,1.0
2000-01-12,28.44,29.13,28.0,28.0,2002200,22.1895350278693,22.7278887258028,21.8462370175928,21.8462370175928,2566190.23014597,0.0,1.0
2000-01-13,28.13,28.75,28.13,28.5,1132200,21.9476659751745,22.431404080564,21.9476659751745,22.2363483929069,1451124.05282753,0.0,1.0
2000-01-14,27.5,28.38,27.44,28.25,1553000,21.4561256422786,22.1427216628315,21.4093122772409,22.0412927052499,1990457.2107765,0.0,1.0
2000-01-18,27.56,28.19,27.5,27.63,1095600,21.5029390073163,21.9944793402122,21.4561256422786,21.5575545998603,1404214.37226448,0.0,1.0
2000-01-19,27.25,28.44,27.25,27.88,2531300,21.2610699546216,22.1895350278693,21.2610699546216,21.7526102875174,3244329.90189217,0.0,1.0
2000-01-20,26.13,27.06,26.13,27.0,1705800,20.3872204739178,21.1128276320022,20.3872204739178,21.0660142669645,2186298.71870094,0.0,1.0
2000-01-21,25.25,26.19,24.5,26.13,3337200,19.7006244533649,20.4340338389555,19.1154573903937,20.3872204739178,4277240.05396222,0.0,1.0
2000-01-24,25.06,25.75,25.06,25.69,1050900,19.5523821307455,20.0907358286791,19.5523821307455,20.0439224636414,1346923.04108501,0.0,1.0
2000-01-25,24.13,25.44,24.13,25.31,1206900,18.8267749726612,19.8488667759843,18.8267749726612,19.7474378184026,1546865.94184556,0.0,1.0
2000-01-26,24.38,24.88,24.25,24.25,935900,19.0218306603183,19.4119420356324,18.9204017027366,18.9204017027366,1199529.23603717,0.0,1.0
2000-01-27,24.81,24.88,24.38,24.5,645700,19.3573264430885,19.4119420356324,19.0218306603183,19.1154573903937,827584.173212094,0.0,1.0
2000-01-28,23.44,24.69,23.06,24.63,1650000,18.2884212747277,19.2636997130131,17.9919366294889,19.2168863479754,2114780.6811212,0.0,1.0
2000-01-31,23.75,23.75,22.75,23.25,1505000,18.5302903274225,18.5302903274225,17.7500675767941,18.1401789521083,1928936.31823478,0.0,1.0
2000-02-01,24.0,24.5,23.25,23.69,1224500,18.7253460150795,19.1154573903937,18.1401789521083,18.4834769623848,1569423.60244419,0.0,1.0
2000-02-02,23.25,24.0,22.63,23.94,1013300,18.1401789521083,18.7253460150795,17.6564408467187,18.6785326500418,1298731.67526067,0.0,1.0
2000-02-03,22.75,23.25,22.44,22.75,1733600,17.7500675767941,18.1401789521083,17.5081985240994,17.7500675767941,2221929.56896468,0.0,1.0
2000-02-04,22.25,22.81,22.25,22.81,917200,17.35995620148,17.7968809418318,17.35995620148,17.7968809418318,1175561.72165113,0.0,1.0
2000-02-07,23.0,23.44,22.19,22.63,1357200,17.9451232644512,18.2884212747277,17.3131428364423,17.6564408467187,1739503.23661678,0.0,1.0
2000-02-08,22.06,23.44,22.06,23.25,1651700,17.2117138788606,18.2884212747277,17.2117138788606,18.1401789521083,2116959.54606538,0.0,1.0
2000-02-09,22.75,23.94,22.13,22.13,2877600,17.7500675767941,18.6785326500418,17.2663294714046,17.2663294714046,3688177.50787538,0.0,1.0
2000-02-10,23.0,23.63,22.56,23.13,2212100,17.9451232644512,18.4366635973471,17.6018252541748,18.0465522220329,2835215.96648982,0.0,1.0
2000-02-11,21.88,23.13,21.88,23.0,1912400,17.0712737837475,18.0465522220329,17.0712737837475,17.9451232644512,2451094.89368253,0.0,1.0
2000-02-14,22.0,23.13,21.63,21.63,1925000,17.3989673390114,18.2926415705152,17.1063483428553,17.1063483428553,2434052.50293471,0.3,1.0
2000-02-15,23.88,25.13,21.94,22.0,2625900,18.8857881843451,19.8743658740617,17.351515609905,17.3989673390114,3320300.50257468,0.0,1.0
2000-02-16,23.94,25.25,23.63,25.25,1907700,18.9332399134515,19.9692693322745,18.6880726464018,19.9692693322745,2412177.64147977,0.0,1.0
2000-02-17,23.38,24.38,23.38,24.38,833300,18.4903571084585,19.2812192602317,18.4903571084585,19.2812192602317,1053660.23412753,0.0,1.0
2000-02-18,23.63,24.31,22.88,23.44,1730500,18.6880726464018,19.2258589096076,18.0949260325719,18.5378088375649,2188118.3669239,0.0,1.0
2000-02-22,24.38,25.44,23.5,23.69,1546500,19.2812192602317,20.1195331411114,18.5852605666713,18.7355243755082,1955460.88092911,0.0,1.0
2000-02-23,24.13,24.88,24.13,24.5,1164500,19.0835037222884,19.6766503361183,19.0835037222884,19.3761227184445,1472443.70891817,0.0,1.0
2000-02-24,23.44,24.81,23.44,24.13,1613600,18.5378088375649,19.6212899854942,18.5378088375649,19.0835037222884,2040304.99674569,0.0,1.0
2000-02-25,22.88,24.44,22.88,23.69,1234700,18.0949260325719,19.3286709893381,18.0949260325719,18.7355243755082,1561207.59759661,0.0,1.0
2000-02-28,22.75,23.38,22.63,22.94,1035100,17.9921139528413,18.4903571084585,17.8972104946285,18.1423777616783,1308824.80300661,0.0,1.0
2000-02-29,22.88,22.94,22.06,22.38,1413800,18.0949260325719,18.1423777616783,17.4464190681178,17.6994949566852,1787669.31358394,0.0,1.0
2000-03-01,21.63,22.75,21.63,22.63,1815700,17.1063483428553,17.9921139528413,17.1063483428553,17.8972104946285,2295848.89848237,0.0,1.0
2000-03-02,22.44,22.63,21.75,22.5,1135600,17.7469466857916,17.8972104946285,17.2012518010681,17.794398414898,1435901.31030268,0.0,1.0
2000-03-03,22.06,23.13,21.88,22.19,964900,17.4464190681178,18.2926415705152,17.3040638807986,17.5492311478483,1220060.91432816,0.0,1.0
2000-03-06,21.56,22.31,21.5,22.0,940300,17.0509879922312,17.6441346060611,17.0035362631248,17.3989673390114,1188955.62000494,0.0,1.0
2000-03-07,20.75,21.56,20.75,21.5,1377400,16.4103896492948,17.0509879922312,16.4103896492948,17.0035362631248,1741643.59352846,0.0,1.0
2000-03-08,20.69,21.75,20.63,21.0,1512300,16.3629379201885,17.2012518010681,16.3154861910821,16.6081051872382,1912216.93516268,0.0,1.0
2000-03-09,20.63,21.56,20.38,20.5,1092000,16.3154861910821,17.0509879922312,16.1177706531387,16.2126741113515,1380771.60166478,0.0,1.0
2000-03-10,20.88,21.75,20.5,20.88,1306300,16.5132017290254,17.2012518010681,16.2126741113515,16.5132017290254,1651741.7062772,0.0,1.0
2000-03-13,20.56,21.0,20.5,20.5,1155500,16.2601258404579,16.6081051872382,16.2126741113515,16.2126741113515,1461063.72319016,0.0,1.0
2000-03-14,20.38,20.88,20.38,20.63,1018600,16.1177706531387,16.5132017290254,16.1177706531387,16.3154861910821,1287961.4958386,0.0,1.0
2000-03-15,21.94,22.38,20.44,20.5,1259300,17.351515609905,17.6994949566852,16.1652223822451,16.2126741113515,1592312.89191984,0.0,1.0
2000-03-16,23.0,24.19,22.75,23.88,2280600,18.1898294907846,19.1309554513948,17.9921139528413,18.8857881843451,2883688.38347684,0.0,1.0
2000-03-17,23.44,24.94,23.06,23.13,1639000,18.5378088375649,19.7241020652247,18.237281219891,18.2926415705152,2072421.84535584,0.0,1.0
2000-03-20,23.31,24.19,23.31,24.0,833900,18.4349967578344,19.1309554513948,18.4349967578344,18.9806916425579,1054418.89984273,0.0,1.0
2000-03-21,23.75,24.5,23.0,23.19,1057700,18.7829761046146,19.3761227184445,18.1898294907846,18.3400932996216,1337401.21161249,0.0,1.0
2000-03-22,23.44,24.19,23.31,23.75,676500,18.5378088375649,19.1309554513948,18.4349967578344,18.7829761046146,855395.593888483,0.0,1.0
2000-03-23,23.56,23.88,23.19,23.38,584800,18.6327122957777,18.8857881843451,18.3400932996216,18.4903571084585,739446.183748684,0.0,1.0
2000-03-24,24.13,24.25,23.44,23.56,849600,19.0835037222884,19.1784071805012,18.5378088375649,18.6327122957777,1074270.65272381,0.0,1.0
2000-03-27,24.06,24.13,23.63,24.0,840700,19.0281433716643,19.0835037222884,18.6880726464018,18.9806916425579,1063017.11128167,0.0,1.0
2000-03-28,23.06,23.75,23.06,23.63,888600,18.237281219891,18.7829761046146,18.237281219891,18.6880726464018,1123583.92421184,0.0,1.0
2000-03-29,22.75,23.06,22.56,23.0,1153100,17.9921139528413,18.237281219891,17.8418501440044,18.1898294907846,1458029.06032936,0.0,1.0
2000-03-30,23.44,23.81,22.75,22.88,943000,18.5378088375649,18.830427833721,17.9921139528413,18.0949260325719,1192369.61572334,0.0,1.0
2000-03-31,23.31,23.44,22.88,23.38,1297500,18.4349967578344,18.5378088375649,18.0949260325719,18.4903571084585,1640614.60912092,0.0,1.0
2000-04-03,25.31,25.5,22.94,23.44,1682900,20.0167210613808,20.1669848702178,18.1423777616783,18.5378088375649,2127930.88685134,0.0,1.0
2000-04-04,26.44,27.06,25.75,26.0,3625700,20.9103952928846,21.400729826984,20.3647004081611,20.5624159461044,4584490.47267033,0.0,1.0
2000-04-05,26.56,27.19,26.38,26.63,1189500,21.0052987510974,21.5035419067145,20.8629435637782,21.0606591017215,1504054.78038485,0.0,1.0
2000-04-06,26.5,27.19,26.31,26.56,824400,20.957847021991,21.5035419067145,20.8075832131541,21.0052987510974,1042406.69268539,0.0,1.0
2000-04-07,25.06,26.56,25.06,26.5,845100,19.8190055234375,21.0052987510974,19.8190055234375,20.957847021991,1068580.65985981,0.0,1.0
2000-04-10,28.38,28.5,25.25,25.5,2361000,22.4446678673247,22.5395713255375,19.9692693322745,20.1669848702178,2985349.58931369,0.0,1.0
2000-04-11,29.06,29.81,28.19,29.25,3233900,22.9824541305305,23.5756007443605,22.2944040584878,23.1327179393674,4089081.76064445,0.0,1.0
2000-04-12,29.0,29.69,28.63,29.25,1614600,22.9350024014241,23.4806972861477,22.642383405268,23.1327179393674,2041569.43960436,0.0,1.0
2000-04-13,29.88,31.63,29.19,30.0,2658500,23.6309610949846,25.0149698605878,23.085266210261,23.7258645531974,3361521.33976723,0.0,1.0
2000-04-14,27.56,30.56,27.56,30.13,2358900,21.7961609028706,24.1687473581904,21.7961609028706,23.8286766329279,2982694.2593105,0.0,1.0
2000-04-17,28.63,29.5,28.06,28.19,1454800,22.642383405268,23.3304334773107,22.1915919787573,22.2944040584878,1839511.47078931,0.0,1.0
2000-04-18,28.75,29.13,28.25,28.5,1069400,22.7372868634808,23.0378144811546,22.3418557875942,22.5395713255375,1352195.1930589,0.0,1.0
2000-04-19,28.5,29.5,28.25,28.81,736800,22.5395713255375,23.3304334773107,22.3418557875942,22.7847385925872,931641.498266127,0.0,1.0
2000-04-20,28.81,28.88,28.19,28.56,770300,22.7847385925872,22.8400989432113,22.2944040584878,22.5870230546439,974000.334031485,0.0,1.0
2000-04-24,29.0,29.31,28.25,28.56,864500,22.9350024014241,23.1801696684738,22.3418557875942,22.5870230546439,1093110.85131795,0.0,1.0
2000-04-25,29.63,29.94,29.19,29.88,1171200,23.4332455570413,23.678412824091,23.085266210261,23.6309610949846,1480915.47607124,0.0,1.0
2000-04-26,29.44,30.0,29.31,29.56,616900,23.2829817482043,23.7258645531974,23.1801696684738,23.3778852064171,780034.79951191,0.0,1.0
2000-04-27,29.06,29.44,28.75,29.19,852500,22.9824541305305,23.2829817482043,22.7372868634808,23.085266210261,1077937.53701394,0.0,1.0
2000-04-28,27.63,29.06,27.25,29.0,1383100,21.8515212534948,22.9824541305305,21.5509936358209,22.9350024014241,1748850.91782286,0.0,1.0
2000-05-01,28.19,28.63,28.0,28.13,1465800,22.2944040584878,22.642383405268,22.1441402496509,22.2469523293814,1853420.34223465,0.0,1.0
2000-05-02,28.63,29.44,28.06,28.19,729400,22.642383405268,23.2829817482043,22.1915919787573,22.2944040584878,922284.62111199,0.0,1.0
2000-05-03,28.38,28.69,28.25,28.38,651400,22.4446678673247,22.6898351343744,22.3418557875942,22.4446678673247,823658.078135933,0.0,1.0
2000-05-04,28.5,28.63,28.25,28.38,472400,22.5395713255375,22.642383405268,22.3418557875942,22.4446678673247,597322.806434471,0.0,1.0
2000-05-05,27.38,28.38,27.38,28.25,559400,21.6538057155515,22.4446678673247,21.6538057155515,22.3418557875942,707329.335138533,0.0,1.0
2000-05-08,28.0,28.75,28.0,28.13,669800,22.1441402496509,22.7372868634808,22.1441402496509,22.2469523293814,846923.826735412,0.0,1.0
2000-05-09,28.0,28.94,28.0,28.0,854100,22.1441402496509,22.8875506723177,22.1441402496509,22.1441402496509,1079960.64558781,0.0,1.0
2000-05-10,27.25,28.31,27.13,28.0,652400,21.5509936358209,22.3893075167006,21.4560901776082,22.1441402496509,824922.520994602,0.0,1.0
2000-05-11,28.19,28.5,27.19,27.31,528500,22.2944040584878,22.5395713255375,21.5035419067145,21.5984453649273,668258.050805711,0.0,1.0
2000-05-12,27.44,28.25,27.25,28.13,819900,21.9385160901898,22.5861180593244,21.7866094554546,22.4901770268601,1025504.91143111,0.3,1.0
2000-05-15,26.13,27.31,26.06,27.25,1035200,20.8911598191203,21.8345799716867,20.8351942168494,21.7866094554546,1294795.32176299,0.0,1.0
2000-05-16,25.56,26.19,25.25,25.63,1534200,20.4354399149144,20.9391303353525,20.1875922477148,20.4914055171853,1918928.69266692,0.0,1.0
2000-05-17,25.63,26.19,25.63,25.63,1033200,20.4914055171853,20.9391303353525,20.4914055171853,20.4914055171853,1292293.78520627,0.0,1.0
2000-05-18,25.19,25.69,24.69,25.63,941800,20.1396217314826,20.5393760334175,19.7398674295476,20.4914055171853,1177973.56456374,0.0,1.0
2000-05-19,24.31,25.38,24.25,25.19,745400,19.4360541600771,20.2915283662179,19.3880836438449,20.1396217314826,932322.674692944,0.0,1.0
2000-05-22,24.13,24.81,24.13,24.56,754900,19.2921426113805,19.835808462012,19.2921426113805,19.6359313110445,944204.973337408,0.0,1.0
2000-05-23,25.19,25.75,24.5,24.75,1049600,20.1396217314826,20.5873465496497,19.5879607948123,19.7878379457798,1312806.38497144,0.0,1.0
2000-05-24,25.81,26.38,25.31,25.31,705100,20.6353170658819,21.0910369700877,20.235562763947,20.235562763947,881916.713074854,0.0,1.0
2000-05-25,25.0,25.69,25.0,25.5,673500,19.9877150967473,20.5393760334175,19.9877150967473,20.3874693986822,842392.435478533,0.0,1.0
2000-05-26,24.06,25.38,24.06,25.25,770700,19.2361770091096,20.2915283662179,19.2361770091096,20.1875922477148,963967.112135569,0.0,1.0
2000-05-30,25.13,26.0,24.5,24.5,1404100,20.0916512152504,20.7872237006172,19.5879607948123,19.5879607948123,1756203.73965168,0.0,1.0
2000-05-31,24.88,25.69,24.88,25.0,1164900,19.8917740642829,20.5393760334175,19.8917740642829,19.9877150967473,1457019.96746688,0.0,1.0
2000-06-01,26.19,26.56,25.19,25.25,1020900,20.9391303353525,21.2349485187843,20.1396217314826,20.1875922477148,1276909.33538238,0.0,1.0
2000-06-02,27.81,27.88,26.56,27.25,1428100,22.2343342736217,22.2902998758926,21.2349485187843,21.7866094554546,1786222.17833243,0.0,1.0
2000-06-05,28.13,28.38,27.81,28.31,1150600,22.4901770268601,22.6900541778275,22.2343342736217,22.6340885755566,1439133.98108626,0.0,1.0
2000-06-06,27.56,28.13,27.25,28.06,1320500,22.0344571226542,22.4901770268601,21.7866094554546,22.4342114245892,1651639.51158041,0.0,1.0
2000-06-07,27.44,27.63,27.13,27.5,723700,21.9385160901898,22.0904227249251,21.6906684229902,21.986486606422,905181.003052436,0.0,1.0
2000-06-08,27.69,28.13,27.44,27.44,674700,22.1383932411573,22.4901770268601,21.9385160901898,21.9385160901898,843893.357412571,0.0,1.0
2000-06-09,27.13,27.75,27.06,27.69,777100,21.6906684229902,22.1863637573895,21.6347028207193,22.1383932411573,971972.0291171,0.0,1.0
2000-06-12,26.56,27.25,26.56,27.19,841900,21.2349485187843,21.7866094554546,21.2349485187843,21.7386389392224,1053021.81355513,0.0,1.0
2000-06-13,27.06,27.25,26.56,26.56,796900,21.6347028207193,21.7866094554546,21.2349485187843,21.2349485187843,996737.241028719,0.0,1.0
2000-06-14,27.5,27.75,27.0,27.13,658100,21.986486606422,22.1863637573895,21.5867323044871,21.6906684229902,823130.60399172,0.0,1.0
2000-06-15,26.44,27.0,26.0,26.0,1508300,21.1390074863199,21.5867323044871,20.7872237006172,20.7872237006172,1886533.79425727,0.0,1.0
2000-06-16,24.5,26.0,24.25,26.0,2037300,19.5879607948123,20.7872237006172,19.3880836438449,20.7872237006172,2548190.21351213,0.0,1.0
2000-06-19,23.38,24.56,22.63,24.5,2338200,18.6925111584781,19.6359313110445,18.0928797055757,19.5879607948123,2924546.38847202,0.0,1.0
2000-06-20,23.0,23.31,22.5,23.31,1288400,18.3886978890075,18.6365455562072,17.9889435870726,18.6365455562072,1611489.8498449,0.0,1.0
2000-06-21,23.0,23.44,22.75,22.75,636400,18.3886978890075,18.7404816747103,18.18882073804,18.18882073804,795988.932351209,0.0,1.0
2000-06-22,22.38,23.13,22.0,23.0,1472500,17.8930025546082,18.4926340075106,17.5891892851376,18.3886978890075,1841756.28989182,0.0,1.0
2000-06-23,22.81,23.06,22.25,22.31,1260300,18.2367912542722,18.4366684052397,17.7890664361051,17.8370369523373,1576343.26122286,0.0,1.0
2000-06-26,22.69,23.0,22.63,22.88,581500,18.1408502218078,18.3886978890075,18.0928797055757,18.2927568565431,727321.753868995,0.0,1.0
2000-06-27,22.81,23.5,22.63,22.69,1401700,18.2367912542722,18.7884521909425,18.0928797055757,18.1408502218078,1753201.89578361,0.0,1.0
2000-06-28,23.33,23.94,22.81,23.5,1081000,18.6525357282846,19.1402359766452,18.2367912542722,18.7884521909425,1352080.50891209,0.0,1.0
2000-06-29,21.0,23.06,21.0,23.06,2528800,16.7896806812677,18.4366684052397,16.7896806812677,18.4366684052397,3162942.82232831,0.0,1.0
2000-06-30,20.0,21.69,19.75,21.25,2862400,15.9901720773978,17.341341617938,15.7902949264304,16.9895578322352,3580199.11999073,0.0,1.0
2000-07-03,20.63,21.06,20.44,20.5,1255200,16.4938624978359,16.8376511974999,16.3419558631006,16.3899263793328,1569964.3430032,0.0,1.0
2000-07-05,21.44,22.0,21.06,21.13,1583200,17.1414644669705,17.5891892851376,16.8376511974999,16.8936167997708,1980216.33830677,0.0,1.0
2000-07-06,21.25,21.44,20.69,21.38,1016600,16.9895578322352,17.1414644669705,16.5418330140681,17.0934939507383,1271531.03178541,0.0,1.0
2000-07-07,20.38,21.13,20.19,21.13,1093100,16.2939853468684,16.8936167997708,16.1420787121331,16.8936167997708,1367214.8050803,0.0,1.0
2000-07-10,21.69,21.94,20.31,20.38,1050600,17.341341617938,17.5412187689054,16.2380197445975,16.2939853468684,1314057.15324981,0.0,1.0
2000-07-11,21.25,21.88,21.25,21.81,1073500,16.9895578322352,17.4932482526732,16.9895578322352,17.4372826504023,1342699.74682436,0.0,1.0
2000-07-12,21.5,22.38,21.44,21.5,880100,17.1894349832027,17.8930025546082,17.1414644669705,17.1894349832027,1100801.16178865,0.0,1.0
2000-07-13,21.63,22.0,21.56,22.0,589700,17.2933711017058,17.5891892851376,17.2374054994349,17.5891892851376,737578.053751581,0.0,1.0
2000-07-14,21.31,21.75,21.19,21.69,1204800,17.0375283484674,17.3893121341701,16.941587316003,17.341341617938,1506925.62177363,0.0,1.0
2000-07-17,21.28,21.63,21.25,21.38,568200,17.0135430903513,17.2933711017058,16.9895578322352,17.0934939507383,710686.535766745,0.0,1.0
2000-07-18,21.5,21.88,21.5,21.88,759100,17.1894349832027,17.4932482526732,17.1894349832027,17.4932482526732,949458.200106538,0.0,1.0
2000-07-19,21.81,22.38,21.69,21.75,709400,17.4372826504023,17.8930025546082,17.341341617938,17.3893121341701,887295.016671823,0.0,1.0
2000-07-20,21.31,22.06,21.25,21.81,505900,17.0375283484674,17.6371598013698,16.9895578322352,17.4372826504023,632763.672024632,0.0,1.0
2000-07-21,21.31,21.75,21.25,21.25,565400,17.0375283484674,17.3893121341701,16.9895578322352,16.9895578322352,707184.384587324,0.0,1.0
2000-07-24,21.75,22.25,21.31,21.31,834700,17.3893121341701,17.7890664361051,17.0375283484674,17.0375283484674,1044016.2819509,0.0,1.0
2000-07-25,21.31,21.81,21.25,21.75,630600,17.0375283484674,17.4372826504023,16.9895578322352,17.3893121341701,788734.476336693,0.0,1.0
2000-07-26,20.5,21.38,20.5,21.19,1012500,16.3899263793328,17.0934939507383,16.3899263793328,16.941587316003,1266402.88184412,0.0,1.0
2000-07-27,20.44,21.25,20.38,20.75,673000,16.3419558631006,16.9895578322352,16.2939853468684,16.5898035303003,841767.05133935,0.0,1.0
2000-07-28,20.63,21.25,20.44,20.5,388500,16.4938624978359,16.9895578322352,16.3419558631006,16.3899263793328,485923.476144632,0.0,1.0
2000-07-31,19.94,20.63,19.94,20.56,1234100,15.9422015611656,16.4938624978359,15.9422015611656,16.437896895565,1543573.13232971,0.0,1.0
2000-08-01,20.06,20.31,19.56,19.69,1347100,16.03814259363,16.2380197445975,15.6383882916951,15.7423244101982,1684909.94778491,0.0,1.0
2000-08-02,20.19,20.38,20.13,20.31,638700,16.1420787121331,16.2939853468684,16.0941081959009,16.2380197445975,798865.699391447,0.0,1.0
2000-08-03,20.75,20.88,20.06,20.25,773100,16.5898035303003,16.6937396488033,16.03814259363,16.1900492283653,966968.956003641,0.0,1.0
2000-08-04,20.63,20.75,20.5,20.63,523400,16.4938624978359,16.5898035303003,16.3899263793328,16.4938624978359,654652.116896011,0.0,1.0
2000-08-07,21.06,21.38,20.5,20.5,769200,16.8376511974999,17.0934939507383,16.3899263793328,16.3899263793328,962090.959718023,0.0,1.0
2000-08-08,22.13,22.44,21.06,21.13,1920300,17.6931254036407,17.9409730708404,16.8376511974999,16.8936167997708,2401850.32494347,0.0,1.0
2000-08-09,23.56,24.44,23.5,23.75,2804100,18.8364227071746,19.5399902785802,18.7884521909425,18.9883293419099,3507279.32936208,0.0,1.0
2000-08-10,23.13,24.0,22.56,23.88,1930100,18.4926340075106,19.1882064928774,18.0369141033048,19.092265460413,2414107.85407144,0.0,1.0
2000-08-11,23.38,23.5,23.13,23.25,787000,18.932363739639,19.0295358375328,18.729921869027,18.8270939669208,971883.926013712,0.3,1.0
2000-08-14,23.56,24.25,23.56,24.13,1208700,19.0781218864797,19.636861449369,19.0781218864797,19.5396893514752,1492650.70060073,0.0,1.0
2000-08-15,23.63,24.19,23.19,23.69,1199900,19.1348056102511,19.5882754004221,18.7785079179739,19.183391659198,1481783.38351188,0.0,1.0
2000-08-16,22.94,23.19,22.38,23.13,1459100,18.5760660473618,18.7785079179739,18.1225962571908,18.729921869027,1801875.26867421,0.0,1.0
2000-08-17,23.06,23.44,22.88,23.44,801800,18.6732381452556,18.9809497885859,18.5274799984149,18.9809497885859,990160.777481313,0.0,1.0
2000-08-18,23.63,23.88,23.0,23.0,929600,19.1348056102511,19.3372474808631,18.6246520963087,18.6246520963087,1147983.85974885,0.0,1.0
2000-08-21,24.19,24.75,23.69,23.75,1214300,19.5882754004221,20.0417451905931,19.183391659198,19.2319777081449,1499566.2660209,0.0,1.0
2000-08-22,24.56,25.06,24.44,24.56,1604700,19.8878893689279,20.292773110152,19.7907172710341,19.8878893689279,1981679.96959873,0.0,1.0
2000-08-23,23.56,24.56,23.56,24.56,1102700,19.0781218864797,19.8878893689279,19.0781218864797,19.8878893689279,1361748.92657601,0.0,1.0
2000-08-24,23.38,23.81,23.31,23.63,934500,18.932363739639,19.2805637570918,18.8756800158677,19.1348056102511,1154034.9794915,0.0,1.0
2000-08-25,22.94,23.69,22.75,23.63,1012400,18.5760660473618,19.183391659198,18.4222102256967,19.1348056102511,1250235.43417571,0.0,1.0
2000-08-28,23.81,24.06,22.81,22.81,1098200,19.2805637570918,19.4830056277038,18.4707962746436,18.4707962746436,1356191.77579194,0.0,1.0
2000-08-29,23.06,23.75,23.06,23.75,761700,18.6732381452556,19.2319777081449,18.6732381452556,19.2319777081449,940640.389383283,0.0,1.0
2000-08-30,22.94,23.5,22.94,23.06,858300,18.5760660473618,19.0295358375328,18.5760660473618,18.6732381452556,1059933.89288128,0.0,1.0
2000-08-31,23.39,23.94,22.38,22.81,1463900,18.9404614144635,19.38583352981,18.1225962571908,18.4707962746436,1807802.89617722,0.0,1.0
2000-09-01,23.13,23.63,23.06,23.25,1255200,18.729921869027,19.1348056102511,18.6732381452556,18.8270939669208,1550074.5920361,0.0,1.0
2000-09-05,24.81,25.63,23.19,23.38,1965100,20.09033123954,20.7543405751475,18.7785079179739,18.932363739639,2426746.00128277,0.0,1.0
2000-09-06,26.0,26.75,25.13,25.13,2226800,21.0539545436533,21.6612801554895,20.3494568339234,20.3494568339234,2749925.19243626,0.0,1.0
2000-09-07,24.5,26.38,24.31,26.25,2338800,19.839303319981,21.3616661869837,19.6854474983159,21.2563964142654,2888236.50083973,0.0,1.0
2000-09-08,23.5,24.5,23.5,24.5,1707000,19.0295358375328,19.839303319981,19.0295358375328,19.839303319981,2108012.53075655,0.0,1.0
2000-09-11,24.38,24.5,23.5,23.5,1068000,19.7421312220872,19.839303319981,19.0295358375328,19.0295358375328,1318897.11941886,0.0,1.0
2000-09-12,22.63,24.25,22.63,24.06,1935200,18.3250381278029,19.636861449369,18.3250381278029,19.4830056277038,2389821.82162863,0.0,1.0
2000-09-13,22.81,23.75,22.63,22.69,1245500,18.4707962746436,19.2319777081449,18.3250381278029,18.3736241767498,1538095.84479044,0.0,1.0
2000-09-14,22.56,23.25,22.5,22.88,1217700,18.2683544040315,18.8270939669208,18.2197683550846,18.5274799984149,1503765.00216886,0.0,1.0
2000-09-15,22.31,22.63,22.25,22.63,1175300,18.0659125334195,18.3250381278029,18.0173264844726,18.3250381278029,1451404.29255897,0.0,1.0
2000-09-18,22.38,23.0,21.69,22.38,1529200,18.1225962571908,18.6246520963087,17.5638566943016,18.1225962571908,1888443.32866603,0.0,1.0
2000-09-19,21.88,22.75,21.75,22.44,1036200,17.7177125159667,18.4222102256967,17.6124427432485,18.1711823061377,1279626.58721145,0.0,1.0
2000-09-20,21.0,21.69,20.94,21.63,1391400,17.0051171314123,17.5638566943016,16.9565310824654,17.5152706453547,1718271.0224339,0.0,1.0
2000-09-21,18.13,19.88,17.69,18.88,6849900,14.681084456786,16.0981775510703,14.3247867645088,15.2884100686221,8459094.92350864,0.0,1.0
2000-09-22,18.5,19.0,17.25,17.38,3360100,14.9806984252918,15.3855821665159,13.9684890722315,14.0737588449498,4149462.74434392,0.0,1.0
2000-09-25,18.55,18.93,18.54,18.9,1550500,15.0211867994142,15.3288984427445,15.0130891245897,15.3046054182711,1914747.17571062,0.0,1.0
2000-09-26,18.49,18.8,18.14,18.51,1295300,14.9726007504673,15.2236286700263,14.6891821316104,14.9887961001163,1599594.98013413,0.0,1.0
2000-09-27,18.02,18.44,17.55,18.44,1477400,14.5920100337167,14.9321123763449,14.211419316966,14.9321123763449,1824474.34852942,0.0,1.0
2000-09-28,18.73,18.95,18.0,18.0,1064000,15.1669449462549,15.3450937923935,14.5758146840677,14.5758146840677,1313957.42983302,0.0,1.0
2000-09-29,18.0,18.49,17.95,18.4,1792500,14.5758146840677,14.9726007504673,14.5353263099453,14.899721677047,2213598.39565384,0.0,1.0
2000-10-02,18.29,18.37,18.0,18.01,859800,14.8106472539777,14.8754286525735,14.5758146840677,14.5839123588922,1061786.27647597,0.0,1.0
2000-10-03,17.29,18.87,17.27,18.2,2590800,14.0008797715295,15.2803123937976,13.9846844218805,14.7377681805573,3199436.94474754,0.0,1.0
2000-10-04,18.17,18.62,17.6,17.75,1973400,14.7134751560839,15.0778705231856,14.2519076910884,14.3733728134556,2436995.85717339,0.0,1.0
2000-10-05,17.6,18.5,17.6,18.2,1439800,14.2519076910884,14.9806984252918,14.2519076910884,14.7377681805573,1778041.26642254,0.0,1.0
2000-10-06,17.55,18.1,17.0,17.5,2096300,14.211419316966,14.6567914323125,13.7660472016195,14.1709309428436,2588767.81969827,0.0,1.0
2000-10-09,17.3,17.76,17.16,17.3,1672900,14.008977446354,14.3814704882801,13.8956099988112,14.008977446354,2065901.67703727,0.0,1.0
2000-10-10,17.01,17.65,17.0,17.3,1773500,13.774144876444,14.2923960652108,13.7660472016195,14.008977446354,2190134.87012111,0.0,1.0
2000-10-11,15.6,17.2,15.6,17.1,2899900,12.632372726192,13.9280006981091,12.632372726192,13.8470239498643,3581151.45749321,0.0,1.0
2000-10-12,16.03,16.5,15.71,16.5,1961200,12.9805727436447,13.3611634603954,12.7214471492613,13.3611634603954,2421929.80393659,0.0,1.0
2000-10-13,15.9,16.3,15.82,16.01,1604400,12.8753029709265,13.1992099639057,12.8105215723306,12.9643773939958,1981309.49287979,0.0,1.0
2000-10-16,16.59,17.1,16.0,16.0,1440600,13.4340425338157,13.8470239498643,12.9562797191713,12.9562797191713,1779029.20433971,0.0,1.0
2000-10-17,16.49,16.7,16.3,16.52,1096400,13.3530657855709,13.523116956885,13.1992099639057,13.3773588100444,1353968.91547831,0.0,1.0
2000-10-18,17.05,17.12,16.04,16.24,1202400,13.8065355757419,13.8632192995133,12.9886704184692,13.1506239149589,1484870.68950303,0.0,1.0
2000-10-19,17.0,17.48,17.0,17.06,1161400,13.7660472016195,14.1547355931946,13.7660472016195,13.8146332505664,1434238.87124819,0.0,1.0
2000-10-20,17.15,17.72,16.9,17.0,1261800,13.8875123239867,14.3490797889822,13.6850704533747,13.7660472016195,1558225.07985273,0.0,1.0
2000-10-23,16.95,17.1,16.7,17.0,1090800,13.7255588274971,13.8470239498643,13.523116956885,13.7660472016195,1347053.35005814,0.0,1.0
2000-10-24,16.78,16.8,16.3,16.5,2782100,13.5878983554809,13.6040937051298,13.1992099639057,13.3611634603954,3435677.59919027,0.0,1.0
2000-10-25,16.75,17.04,16.3,16.45,1758700,13.5636053310074,13.7984379009174,13.1992099639057,13.320675086273,2171858.01865352,0.0,1.0
2000-10-26,17.4,17.5,16.51,16.55,1385200,14.0899541945988,14.1709309428436,13.3692611352199,13.4016518345178,1710614.50357584,0.0,1.0
2000-10-27,17.6,17.6,17.05,17.2,1161300,14.2519076910884,14.2519076910884,13.8065355757419,13.9280006981091,1434115.37900854,0.0,1.0
2000-10-30,18.55,19.05,17.6,17.6,1668700,15.0211867994142,15.4260705406383,14.2519076910884,14.2519076910884,2060715.00297215,0.0,1.0
2000-10-31,18.5,19.7,18.5,18.75,1658500,14.9806984252918,15.9524194042296,14.9806984252918,15.1831402959038,2048118.79452826,0.0,1.0
2000-11-01,18.5,19.37,18.5,19.25,1357100,14.9806984252918,15.6851961350217,14.9806984252918,15.588024037128,1675913.18423533,0.0,1.0
2000-11-02,18.94,19.19,18.85,19.0,1026600,15.336996117569,15.5394379881811,15.2641170441487,15.3855821665159,1267771.33220543,0.0,1.0
2000-11-03,18.04,19.19,18.01,19.0,1087300,14.6082053833656,15.5394379881811,14.5839123588922,15.3855821665159,1342731.12167053,0.0,1.0
2000-11-06,18.24,18.6,18.0,18.05,863100,14.7701588798553,15.0616751735366,14.5758146840677,14.6163030581901,1065861.52038428,0.0,1.0
2000-11-07,18.5,18.69,18.15,18.48,728200,14.9806984252918,15.134554246957,14.6972798064349,14.9645030756428,899270.489101885,0.0,1.0
2000-11-08,18.13,18.6,18.0,18.6,635100,14.681084456786,15.0616751735366,14.5758146840677,15.0616751735366,784299.213991494,0.0,1.0
2000-11-09,18.18,18.4,17.6,18.02,747600,14.7215728309084,14.899721677047,14.2519076910884,14.5920100337167,923227.9835932,0.0,1.0
2000-11-10,17.5,18.49,17.5,18.0,713700,14.1709309428436,14.9726007504673,14.1709309428436,14.5758146840677,881364.114353221,0.0,1.0
2000-11-13,17.49,17.75,17.01,17.05,667800,14.1628332680191,14.3733728134556,13.774144876444,13.8065355757419,824681.176355726,0.0,1.0
2000-11-14,17.87,18.05,17.28,17.44,1264800,14.7134751560839,14.8616802779695,14.2276917010145,14.359429587135,1536141.24197262,0.3,1.0
2000-11-15,18.1,18.46,17.88,18.0,1104400,14.9028483673821,15.1992586111533,14.7217087739664,14.8205121885568,1341330.16100139,0.0,1.0
2000-11-16,17.92,18.2,17.62,18.1,1177200,14.7546432454965,14.9851845462074,14.5076347090206,14.9028483673821,1429748.15785118,0.0,1.0
2000-11-17,18.44,18.5,17.76,17.92,1021700,15.1827913753882,15.2321930826834,14.622905359376,14.7546432454965,1240888.28820638,0.0,1.0
2000-11-20,18.12,18.5,17.95,18.44,952300,14.9193156031472,15.2321930826834,14.7793440991441,15.1827913753882,1156599.70329738,0.0,1.0
2000-11-21,17.53,17.75,17.16,17.75,1390700,14.4335321480778,14.6146717414935,14.1288882864242,14.6146717414935,1689050.9370741,0.0,1.0
2000-11-22,17.37,17.5,16.7,16.9,1304100,14.3017942619573,14.4088312944302,13.7501418638277,13.9148142214783,1583872.38587642,0.0,1.0
2000-11-24,17.39,17.49,17.06,17.12,501500,14.3182614977224,14.4005976765477,14.0465521075988,14.095953814894,609088.261266025,0.0,1.0
2000-11-27,17.46,17.5,17.15,17.4,1045300,14.3758968229001,14.4088312944302,14.1206546685416,14.3264951156049,1269551.26520713,0.0,1.0
2000-11-28,17.02,17.57,17.0,17.4,746200,14.0136176360687,14.4664666196079,13.9971504003036,14.3264951156049,906284.467710286,0.0,1.0
2000-11-29,17.19,17.35,17.0,17.02,725700,14.1535891400717,14.2853270261923,13.9971504003036,14.0136176360687,881386.542773193,0.0,1.0
2000-11-30,16.95,17.2,16.71,17.02,1043100,13.955982310891,14.1618227579543,13.7583754817102,14.0136176360687,1266879.29277486,0.0,1.0
2000-12-01,17.46,17.6,16.91,16.96,745900,14.3758968229001,14.4911674732555,13.9230478393609,13.9642159287735,905920.107833157,0.0,1.0
2000-12-04,18.18,18.35,17.0,17.21,1569300,14.9687173104424,15.1086888144454,13.9971504003036,14.1700563758368,1905966.51725777,0.0,1.0
2000-12-05,19.09,19.75,18.25,18.7,1958000,15.7179765377527,16.2613953179998,15.0263526356201,15.396865440334,2378055.46472359,0.0,1.0
2000-12-06,18.02,19.19,17.91,19.09,895700,14.8369794243219,15.8003127165781,14.746409627614,15.7179765377527,1087857.13981252,0.0,1.0
2000-12-07,17.86,18.22,17.86,17.95,922700,14.7052415382014,15.0016517819725,14.7052415382014,14.7793440991441,1120649.52875406,0.0,1.0
2000-12-08,18.25,18.38,17.87,17.87,1096900,15.0263526356201,15.133389668093,14.7134751560839,14.7134751560839,1332221.16407319,0.0,1.0
2000-12-11,18.25,18.75,18.24,18.75,972400,15.0263526356201,15.4380335297467,15.0181190177376,15.4380335297467,1181011.81506497,0.0,1.0
2000-12-12,18.87,19.2,18.32,18.5,1250100,15.536836944337,15.8085463344606,15.0839879607978,15.2321930826834,1518287.60799334,0.0,1.0
2000-12-13,18.52,18.98,18.33,18.7,1013100,15.2486603184484,15.6274067410449,15.0922215786803,15.396865440334,1230443.30506204,0.0,1.0
2000-12-14,18.26,18.75,18.25,18.51,743500,15.0345862535026,15.4380335297467,15.0263526356201,15.2404267005659,903005.228816133,0.0,1.0
2000-12-15,18.09,18.35,17.75,18.2,1029100,14.8946147494996,15.1086888144454,14.6146717414935,14.9851845462074,1249875.83184221,0.0,1.0
2000-12-18,18.99,19.25,18.02,18.09,1514100,15.6356403589274,15.8497144238732,14.8369794243219,14.8946147494996,1838924.29986618,0.0,1.0
2000-12-19,19.0,19.62,18.61,18.99,1047500,15.64387397681,16.1543582855269,15.3227628793912,15.6356403589274,1272223.2376394,0.0,1.0
2000-12-20,19.24,19.33,18.39,19.0,1536000,15.8414808059907,15.9155833669335,15.1416232859755,15.64387397681,1865522.57089654,0.0,1.0
2000-12-21,19.38,19.38,19.0,19.24,1201700,15.9567514563462,15.9567514563462,15.64387397681,15.8414808059907,1459504.21448331,0.0,1.0
2000-12-22,21.08,21.11,19.51,19.6,1494300,17.3564664963765,17.3811673500241,16.0637884888191,16.1378910497619,1814876.54797572,0.0,1.0
2000-12-26,22.26,22.29,20.85,20.85,1410300,18.3280334065152,18.3527342601628,17.1670932850783,17.1670932850783,1712855.78237982,0.0,1.0
2000-12-27,23.96,24.09,22.26,22.26,1840800,19.7277484465456,19.8347854790185,18.3280334065152,18.3280334065152,2235712.20605882,0.0,1.0
2000-12-28,23.7,23.8,22.01,23.5,1582300,19.5136743815998,19.5960105604251,18.122192959452,19.3490020239492,1921755.44526666,0.0,1.0
2000-12-29,22.99,23.71,22.7,23.7,1199900,18.92908751194,19.5219079994823,18.6903125933466,19.5136743815998,1457318.05522055,0.0,1.0
2001-01-02,22.72,23.29,22.54,22.95,1548700,18.7067798291117,19.176096048416,18.5585747072261,18.8961530404099,1880947.1390283,0.0,1.0
2001-01-03,23.77,23.8,22.26,22.74,1200700,19.5713097067775,19.5960105604251,18.3280334065152,18.7232470648768,1458289.68155956,0.0,1.0
2001-01-04,25.09,25.09,23.8,23.8,2119200,20.6581472672717,20.6581472672717,19.5960105604251,19.5960105604251,2573838.17203382,0.0,1.0
2001-01-05,24.78,25.25,24.5,25.25,1107800,20.4029051129132,20.7898851533922,20.1723638122023,20.7898851533922,1345459.57294218,0.0,1.0
2001-01-08,24.41,24.59,24.12,24.49,1043200,20.0982612512595,20.2464663731451,19.8594863326661,20.1641301943198,1267000.74606724,0.0,1.0
2001-01-09,24.01,24.45,23.81,24.4,1455200,19.7689165359583,20.1311957227897,19.6042441783076,20.090027633377,1767388.31065667,0.0,1.0
2001-01-10,23.61,24.2,22.5,24.0,2022100,19.439571820657,19.9253552757264,18.525640235696,19.7606829180757,2455907.02513665,0.0,1.0
2001-01-11,23.45,23.74,22.78,23.6,1953700,19.3078339345365,19.5466088531299,18.7561815364069,19.4313382027745,2372832.97315141,0.0,1.0
2001-01-12,23.37,23.4,22.95,23.4,930000,19.2419649914762,19.2666658451238,18.8961530404099,19.2666658451238,1129515.61909752,0.0,1.0
2001-01-16,23.83,24.0,23.37,23.37,1088600,19.6207114140727,19.7606829180757,19.2419649914762,19.2419649914762,1322140.54080597,0.0,1.0
2001-01-17,23.94,24.18,23.8,23.84,820500,19.7112812107805,19.9088880399613,19.5960105604251,19.6289450319552,996524.263945713,0.0,1.0
2001-01-18,24.13,24.25,23.89,23.94,801500,19.8677199505486,19.966523365139,19.6701131213679,19.7112812107805,973448.138394258,0.0,1.0
2001-01-19,23.9,24.23,23.71,24.12,1033700,19.6783467392504,19.950056129374,19.5219079994823,19.8594863326661,1255462.68329151,0.0,1.0
2001-01-22,24.38,24.38,23.6,23.9,725900,20.0735603976119,20.0735603976119,19.4313382027745,19.6783467392504,881629.449357943,0.0,1.0
2001-01-23,24.73,24.73,24.05,24.2,806800,20.3617370235005,20.3617370235005,19.8018510074884,19.9253552757264,979885.16289019,0.0,1.0
2001-01-24,24.96,25.0,24.77,24.98,838800,20.5511102347988,20.5840447063289,20.3946714950307,20.5675774705638,1018750.21645053,0.0,1.0
2001-01-25,24.98,25.0,24.69,25.0,965900,20.5675774705638,20.5840447063289,20.3288025519704,20.5840447063289,1173117.35106053,0.0,1.0
2001-01-26,24.9,24.99,23.92,24.99,793200,20.5017085275036,20.5758110884464,19.6948139750155,20.5758110884464,963367.515127041,0.0,1.0
2001-01-29,25.1,25.15,24.8,24.9,903500,20.6663808851542,20.7075489745669,20.4193723486783,20.5017085275036,1097330.49661785,0.0,1.0
2001-01-30,26.15,26.27,24.9,25.25,1240500,21.53091076282,21.6297141774104,20.5017085275036,20.7898851533922,1506628.09192523,0.0,1.0
2001-01-31,26.29,27.1,25.76,26.15,1378500,21.6461814131755,22.3131044616605,21.2097996654013,21.53091076282,1674233.63540422,0.0,1.0
2001-02-01,25.96,26.59,25.83,26.5,1127000,21.3744720230519,21.8931899496514,21.267434990579,21.8190873887086,1368778.60507839,0.0,1.0
2001-02-02,25.56,26.95,25.31,25.8,1700200,21.0451273077507,22.1896001934225,20.8392868606874,21.2427341369314,2064948.87697805,0.0,1.0
2001-02-05,26.01,26.06,25.17,25.56,1084200,21.4156401124646,21.4568082018772,20.7240162103319,21.0451273077507,1316796.59594142,0.0,1.0
2001-02-06,26.35,26.5,25.91,26.26,872800,21.6955831204707,21.8190873887086,21.3333039336393,21.6214805595279,1060044.3358584,0.0,1.0
2001-02-07,25.66,26.5,25.39,26.36,847800,21.127463486576,21.8190873887086,20.9051558037476,21.7038167383532,1029681.01276438,0.0,1.0
2001-02-08,25.45,25.65,25.29,25.65,799900,20.9545575110428,21.1192298686934,20.8228196249223,21.1192298686934,971504.885716239,0.0,1.0
2001-02-09,23.96,25.08,23.6,25.08,2289200,19.7277484465456,20.6499136493891,19.4313382027745,20.6499136493891,2780308.76907315,0.0,1.0
2001-02-12,24.22,24.49,23.51,24.4,1315800,19.9418225114914,20.1641301943198,19.3572356418317,20.090027633377,1598082.42108442,0.0,1.0
2001-02-13,23.98,24.3,23.65,24.0,745800,19.9912242187866,20.257996185009,19.7161156286198,20.0078974666755,894606.743652717,0.3,1.0
2001-02-14,24.2,24.55,23.12,24.45,1838100,20.1746299455645,20.4664117836202,19.2742745595641,20.3830455441757,2204849.36378125,0.0,1.0
2001-02-15,25.24,25.8,24.21,24.45,1886800,21.0416388357871,21.5084897766762,20.1829665695089,20.3830455441757,2263266.29649228,0.0,1.0
2001-02-16,25.0,25.65,24.75,24.75,1259600,20.8415598611203,21.3834404175095,20.6331442625091,20.6331442625091,1510923.37664918,0.0,1.0
2001-02-20,25.25,25.84,25.01,25.01,1048900,21.0499754597315,21.541836272454,20.8498964850648,20.8498964850648,1258183.17701439,0.0,1.0
2001-02-21,24.79,25.65,24.7,25.25,863500,20.6664907582869,21.3834404175095,20.5914611427869,21.0499754597315,1035790.9937572,0.0,1.0
2001-02-22,24.3,24.92,23.86,24.79,1129300,20.257996185009,20.7748668695647,19.8911847314532,20.6664907582869,1354625.09467285,0.0,1.0
2001-02-23,24.4,24.5,23.75,24.05,960600,20.3413624244534,20.4247286638979,19.7994818680643,20.0495805863978,1152265.00127755,0.0,1.0
2001-02-26,25.25,25.59,24.66,24.85,833400,21.0499754597315,21.3334206738428,20.5581146470091,20.7165105019536,999685.250952232,0.0,1.0
2001-02-27,25.5,25.59,25.24,25.3,878600,21.2583910583427,21.3334206738428,21.0416388357871,21.0916585794538,1053903.84147664,0.0,1.0
2001-02-28,25.5,25.79,25.06,25.51,807500,21.2583910583427,21.5001531527317,20.891579604787,21.2667276822872,968617.518771211,0.0,1.0
2001-03-01,24.95,25.6,24.74,25.5,1030600,20.7998767413981,21.3417572977872,20.6248076385647,21.2583910583427,1236231.84501004,0.0,1.0
2001-03-02,25.98,26.21,24.95,24.95,913700,21.6585490076762,21.8502913583986,20.7998767413981,20.7998767413981,1096007.21597679,0.0,1.0
2001-03-05,26.45,26.45,25.61,25.98,1053900,22.0503703330653,22.0503703330653,21.3500939217317,21.6585490076762,1264180.80870957,0.0,1.0
2001-03-06,26.72,26.9,26.08,26.5,979700,22.2754591795654,22.4255184105655,21.7419152471207,22.0920534527875,1175175.95435313,0.0,1.0
2001-03-07,27.09,27.49,26.74,26.75,1528500,22.58391426551,22.9173792232879,22.2921324274543,22.3004690513987,1833476.00921584,0.0,1.0
2001-03-08,27.3,27.45,26.4,27.05,1026700,22.7589833683434,22.8840327275101,22.0086872133431,22.5505677697322,1231553.6922878,0.0,1.0
2001-03-09,27.35,27.47,27.0,27.3,887500,22.8006664880656,22.900705975399,22.50888465001,22.7589833683434,1064579.62589406,0.0,1.0
2001-03-12,25.46,27.11,25.25,27.1,1235400,21.2250445625649,22.6005875133989,21.0499754597315,22.5922508894544,1481894.83924453,0.0,1.0
2001-03-13,25.96,25.99,25.25,25.6,615500,21.6418757597873,21.6668856316207,21.0499754597315,21.3417572977872,738308.461676385,0.0,1.0
2001-03-14,25.25,25.71,25.19,25.71,982000,21.0499754597315,21.4334601611761,20.9999557160648,21.4334601611761,1177934.86493291,0.0,1.0
2001-03-15,24.73,25.6,24.4,25.5,1455300,20.6164710146202,21.3417572977872,20.3413624244534,21.2583910583427,1745670.68119844,0.0,1.0
2001-03-16,24.96,25.4,24.35,24.85,2293900,20.8082133653425,21.1750248188983,20.2996793047312,20.7165105019536,2751593.46911366,0.0,1.0
2001-03-19,25.36,25.5,24.75,25.0,1248700,21.1416783231205,21.2583910583427,20.6331442625091,20.8415598611203,1497848.53955369,0.0,1.0
2001-03-20,24.94,25.72,24.7,25.45,1355400,20.7915401174536,21.4417967851206,20.5914611427869,21.2167079386205,1625837.99992879,0.0,1.0
2001-03-21,23.72,24.8,23.51,24.8,1442500,19.774471996231,20.6748273822314,19.5994028933976,20.6748273822314,1730316.74405878,0.0,1.0
2001-03-22,23.39,23.62,22.7,23.6,1341800,19.4993634060642,19.6911057567865,18.9241363538973,19.6744325088976,1609524.4417179,0.0,1.0
2001-03-23,24.03,24.2,23.0,23.39,994900,20.0329073385089,20.1746299455645,19.1742350722307,19.4993634060642,1193408.75470647,0.0,1.0
2001-03-26,24.19,24.5,23.63,24.0,740100,20.16629332162,20.4247286638979,19.6994423807309,20.0078974666755,887769.443520214,0.0,1.0
2001-03-27,24.54,24.63,23.72,24.2,829800,20.4580751596757,20.5331047751757,19.774471996231,20.1746299455645,995366.956131703,0.0,1.0
2001-03-28,23.95,24.3,23.63,24.29,741400,19.9662143469533,20.257996185009,19.6994423807309,20.2496595610645,889328.827760958,0.0,1.0
2001-03-29,23.68,24.25,23.4,23.9,751900,19.7411255004532,20.2163130652867,19.5077000300086,19.924531227231,901923.854320831,0.0,1.0
2001-03-30,23.85,24.19,23.54,23.65,741800,19.8828481075088,20.16629332162,19.6244127652309,19.7161156286198,889808.638296573,0.0,1.0
2001-04-02,23.95,24.48,23.8,23.8,775200,19.9662143469533,20.408055416009,19.8411649877866,19.8411649877866,929872.818020359,0.0,1.0
2001-04-03,22.8,23.86,22.74,23.85,865500,19.0075025933417,19.8911847314532,18.957482849675,19.8828481075088,1038190.04643527,0.0,1.0
2001-04-04,23.47,23.6,22.72,22.8,683000,19.5660563976198,19.6744325088976,18.9408096017862,19.0075025933417,819276.489561281,0.0,1.0
2001-04-05,23.39,23.7,23.2,23.47,939100,19.4993634060642,19.7577987483421,19.3409675511197,19.5660563976198,1126475.18498829,0.0,1.0
2001-04-06,22.89,23.34,22.5,23.3,1592400,19.0825322088418,19.4576802863419,18.7574038750083,19.4243337905641,1910125.74228021,0.0,1.0
2001-04-09,23.5,23.75,22.26,22.7,1206200,19.5910662694531,19.7994818680643,18.5573249003415,18.9241363538973,1446868.67014468,0.0,1.0
2001-04-10,24.28,24.35,23.25,23.25,744200,20.2413229371201,20.2996793047312,19.3826506708419,19.3826506708419,892687.501510257,0.0,1.0
2001-04-11,23.96,24.4,23.68,24.4,764300,19.9745509708977,20.3413624244534,19.7411255004532,20.3413624244534,916797.980924874,0.0,1.0
2001-04-12,24.24,24.24,23.68,23.8,559100,20.2079764413423,20.2079764413423,19.7411255004532,19.8411649877866,670655.176154777,0.0,1.0
2001-04-16,24.6,24.7,24.05,24.1,713700,20.5080949033424,20.5914611427869,20.0495805863978,20.09126370612,856101.948169674,0.0,1.0
2001-04-17,24.5,24.5,24.04,24.49,392900,20.4247286638979,20.4247286638979,20.0412439624533,20.4163920399535,471293.898607069,0.0,1.0
2001-04-18,26.24,26.49,24.35,24.4,1839300,21.8753012302319,22.0837168288431,20.2996793047312,20.3413624244534,2206288.79538809,0.0,1.0
2001-04-19,25.79,26.1,25.27,25.92,1058000,21.5001531527317,21.7585884950096,21.0666487076204,21.6085292640096,1269098.86669962,0.0,1.0
2001-04-20,25.18,25.93,25.0,25.65,546100,20.9916190921204,21.616865887954,20.8415598611203,21.3834404175095,655061.333747316,0.0,1.0
2001-04-23,24.58,25.06,24.45,24.68,842700,20.4914216554535,20.891579604787,20.3830455441757,20.574787894898,1010840.84590526,0.0,1.0
2001-04-24,25.0,25.49,24.8,24.8,955800,20.8415598611203,21.2500544343983,20.6748273822314,20.6748273822314,1146507.27485018,0.0,1.0
2001-04-25,24.64,25.0,24.33,25.0,639400,20.5414413991202,20.8415598611203,20.2830060568423,20.8415598611203,766977.141179333,0.0,1.0
2001-04-26,25.17,25.39,24.35,24.55,815100,20.9832824681759,21.1666881949538,20.2996793047312,20.4664117836202,977733.918947882,0.0,1.0
2001-04-27,25.15,25.4,24.8,25.12,561500,20.966609220287,21.1750248188983,20.6748273822314,20.9415993484537,673534.039368465,0.0,1.0
2001-04-30,24.62,25.28,24.61,25.15,453400,20.5247681512313,21.0749853315649,20.5164315272868,20.966609220287,543865.24211872,0.0,1.0
2001-05-01,24.72,24.85,24.5,24.7,422900,20.6081343906758,20.7165105019536,20.4247286638979,20.5914611427869,507279.688778135,0.0,1.0
2001-05-02,24.63,24.75,23.95,24.69,724700,20.5331047751757,20.6331442625091,19.9662143469533,20.5831245188424,869296.737899067,0.0,1.0
2001-05-03,24.39,24.48,24.06,24.4,534500,20.333025800509,20.408055416009,20.0579172103422,20.3413624244534,641146.828214503,0.0,1.0
2001-05-04,24.9,25.1,23.95,24.39,440800,20.7581936216758,20.9249261005648,19.9662143469533,20.333025800509,528751.210246873,0.0,1.0
2001-05-07,24.8,24.95,24.71,24.9,344700,20.6748273822314,20.7998767413981,20.5997977667313,20.7581936216758,413476.729065555,0.0,1.0
2001-05-08,24.54,24.7,24.36,24.65,474300,20.4580751596757,20.5914611427869,20.3080159286756,20.5497780230646,568935.342604563,0.0,1.0
2001-05-09,24.68,24.86,24.35,24.35,398300,20.574787894898,20.7248471258981,20.2996793047312,20.2996793047312,477771.340837861,0.0,1.0
2001-05-10,25.5,25.56,24.45,24.5,877600,21.2583910583427,21.3084108020094,20.3830455441757,20.4247286638979,1052704.3151376,0.0,1.0
2001-05-11,24.61,25.22,24.53,25.2,476600,20.7665302456203,21.2812634211517,20.6990242553867,21.2643869235933,564809.135723273,0.3,1.0
2001-05-14,24.57,24.6,24.25,24.5,383600,20.7327772505035,20.7580919968411,20.462753289569,20.6737095090491,454596.694216213,0.0,1.0
2001-05-15,24.96,25.1,24.18,24.57,873400,21.0618689528924,21.1800044358013,20.4036855481145,20.7327772505035,1035048.88615339,0.0,1.0
2001-05-16,26.9,26.92,24.83,25.1,1482900,22.6988892160579,22.7157657136163,20.9521717187628,21.1800044358013,1757355.1560303,0.0,1.0
2001-05-17,27.01,28.5,26.28,26.4,2959900,22.7917099526292,24.0490090207305,22.1757177917473,22.2769767770978,3507718.33996499,0.0,1.0
2001-05-18,27.29,27.37,26.7,27.25,1274600,23.0279809184469,23.0954869086805,22.5301242404739,22.9942279233301,1510502.98865481,0.0,1.0
2001-05-21,28.24,28.75,26.95,27.29,2075900,23.8296145524712,24.2599652402106,22.741080459954,23.0279809184469,2460107.60563983,0.0,1.0
2001-05-22,30.4,30.5,28.41,28.5,3817800,25.6522762887792,25.7366587765713,23.9730647817177,24.0490090207305,4524398.48586721,0.0,1.0
2001-05-23,29.5,30.89,29.1,30.79,2558800,24.8928338986509,26.0657504789602,24.5553039474828,25.9813679911682,3032382.74546519,0.0,1.0
2001-05-24,29.13,29.35,28.89,29.25,1073400,24.5806186938204,24.7662601669628,24.3781007231195,24.6818776791708,1272064.88939438,0.0,1.0
2001-05-25,28.89,29.24,28.75,28.88,867900,24.3781007231195,24.6734394303916,24.2599652402106,24.3696624743403,1028530.94606426,0.0,1.0
2001-05-29,28.95,29.3,28.7,28.89,1187300,24.4287302157947,24.7240689230668,24.2177739963146,24.3781007231195,1407045.50324012,0.0,1.0
2001-05-30,28.88,29.03,28.52,28.95,1036900,24.3696624743403,24.4962362060283,24.0658855182889,24.4287302157947,1228809.4688029,0.0,1.0
2001-05-31,29.11,29.28,28.88,28.88,725300,24.563742196262,24.7071924255084,24.3696624743403,24.3696624743403,859538.535753439,0.0,1.0
2001-06-01,30.1,30.1,28.8,29.11,1030200,25.3991288254031,25.3991288254031,24.3021564841066,24.563742196262,1220869.43269433,0.0,1.0
2001-06-04,28.36,29.57,28.36,29.55,1418600,23.9308735378217,24.9519016401053,23.9308735378217,24.9350251425469,1681154.51098832,0.0,1.0
2001-06-05,29.19,29.2,28.25,28.36,1341600,24.6312481864956,24.6396864352748,23.8380528012504,23.9308735378217,1589903.34974054,0.0,1.0
2001-06-06,29.1,29.33,28.91,29.19,439400,24.5553039474828,24.7493836694044,24.3949772206779,24.6312481864956,520724.159120448,0.0,1.0
2001-06-07,29.29,29.3,28.8,28.85,579200,24.7156306742876,24.7240689230668,24.3021564841066,24.3443477280027,686398.3453859,0.0,1.0
2001-06-08,29.9,29.9,29.25,29.35,652900,25.230363849819,25.230363849819,24.6818776791708,24.7662601669628,773738.742580204,0.0,1.0
2001-06-11,29.17,29.9,29.1,29.89,451100,24.6143716889372,25.230363849819,24.5553039474828,25.2219256010398,534589.595310046,0.0,1.0
2001-06-12,28.8,28.85,28.6,28.75,530700,24.3021564841066,24.3443477280027,24.1333915085226,24.2599652402106,628921.964599961,0.0,1.0
2001-06-13,28.61,28.95,28.3,28.3,795000,24.1418297573018,24.4287302157947,23.8802440451465,23.8802440451465,942138.612882923,0.0,1.0
2001-06-14,27.7,28.61,27.48,28.6,614800,23.3739491183942,24.1418297573018,23.1883076452518,24.1333915085226,728587.193962796,0.0,1.0
2001-06-15,27.98,28.1,27.3,27.3,748000,23.6102200842119,23.7114790695624,23.0364191672261,23.0364191672261,886439.852121294,0.0,1.0
2001-06-18,28.37,28.7,27.95,28.25,870400,23.9393117866009,24.2177739963146,23.5849053378743,23.8380528012504,1031493.64610478,0.0,1.0
2001-06-19,28.14,28.5,28.0,28.22,629900,23.7452320646792,24.0490090207305,23.6270965817703,23.8127380549128,746481.902207489,0.0,1.0
2001-06-20,28.76,28.93,28.25,28.5,665600,24.2684034889898,24.4118537182363,23.8380528012504,24.0490090207305,788789.258786007,0.0,1.0
2001-06-21,28.79,28.79,28.15,28.75,527600,24.2937182353274,24.2937182353274,23.7536703134584,24.2599652402106,625248.216549725,0.0,1.0
2001-06-22,27.93,28.78,27.92,28.78,523200,23.5680288403159,24.2852799865482,23.5595905915367,24.2852799865482,620033.864478423,0.0,1.0
2001-06-25,27.24,27.65,27.1,27.65,767100,22.9857896745509,23.3317578744982,22.867654191642,23.3317578744982,909074.880430805,0.0,1.0
2001-06-26,27.39,27.63,26.2,26.39,936700,23.1123634062389,23.3148813769398,22.1082118015137,22.2685385283186,1110064.45117916,0.0,1.0
2001-06-27,27.85,28.4,27.41,27.49,571800,23.5005228500823,23.9646265329385,23.1292399037973,23.196745894031,677628.753265982,0.0,1.0
2001-06-28,28.51,28.52,27.8,27.85,612400,24.0574472695097,24.0658855182889,23.4583316061863,23.5005228500823,725743.001923904,0.0,1.0
2001-06-29,28.0,28.7,28.0,28.51,842300,23.6270965817703,24.2177739963146,23.6270965817703,24.0574472695097,998192.89764942,0.0,1.0
2001-07-02,28.65,28.99,28.0,28.01,615700,24.1755827524186,24.4624832109115,23.6270965817703,23.6355348305496,729653.765977379,0.0,1.0
2001-07-03,28.53,28.7,28.0,28.5,427100,24.0743237670681,24.2177739963146,23.6270965817703,24.0490090207305,506147.674921129,0.0,1.0
2001-07-05,28.39,28.53,27.9,28.53,534200,23.9561882841593,24.0743237670681,23.5427140939783,24.0743237670681,633069.744656677,0.0,1.0
2001-07-06,28.11,28.54,28.01,28.38,568900,23.7199173183416,24.0827620158473,23.6355348305496,23.9477500353801,674192.021218988,0.0,1.0
2001-07-09,28.08,28.4,27.77,28.12,403600,23.694602572004,23.9646265329385,23.4330168598487,23.7283555671208,478298.294540312,0.0,1.0
2001-07-10,28.31,28.31,27.82,28.25,405000,23.8886822939257,23.8886822939257,23.4752081037447,23.8380528012504,479957.406562998,0.0,1.0
2001-07-11,28.94,29.13,28.26,28.31,686300,24.4202919670155,24.5806186938204,23.8464910500296,23.8886822939257,813320.415121448,0.0,1.0
2001-07-12,29.95,30.0,28.96,29.0,839400,25.2725550937151,25.3147463376111,24.4371684645739,24.4709214596907,994756.165602422,0.0,1.0
2001-07-13,29.66,30.0,29.48,30.0,635600,25.0278458791182,25.3147463376111,24.8759574010925,25.3147463376111,753236.858299856,0.0,1.0
2001-07-16,30.13,30.32,29.72,29.75,596400,25.4244435717407,25.5847702985456,25.0784753717934,25.103790118131,706781.721664625,0.0,1.0
2001-07-17,31.0,31.04,29.8,30.03,1029300,26.1585712155315,26.1923242106483,25.145981362027,25.3400610839487,1219802.86067974,0.0,1.0
2001-07-18,30.99,31.0,30.55,31.0,586200,26.1501329667522,26.1585712155315,25.7788500204673,26.1585712155315,694693.905499335,0.0,1.0
2001-07-19,30.99,31.51,30.7,31.0,836700,26.1501329667522,26.5889219032708,25.9054237521553,26.1585712155315,991556.449558672,0.0,1.0
2001-07-20,31.64,32.1,30.79,31.05,1431300,26.6986191374005,27.0867785812439,25.9813679911682,26.2007624594275,1696205.02719413,0.0,1.0
2001-07-23,29.84,31.6,29.54,31.39,1317100,25.1797343571438,26.6648661422837,24.9265868937677,26.4876629179204,1560868.88934352,0.0,1.0
2001-07-24,27.98,29.98,27.6,29.5,1926300,23.6102200842119,25.2978698400527,23.2895666306022,24.8928338986509,2282819.63521557,0.0,1.0
2001-07-25,28.39,28.5,27.56,27.98,1523400,23.9561882841593,24.0490090207305,23.2558136354854,23.6102200842119,1805350.8966866,0.0,1.0
2001-07-26,28.8,28.88,27.98,28.3,809200,24.3021564841066,24.3696624743403,23.6102200842119,23.8802440451465,958966.749113036,0.0,1.0
2001-07-27,28.5,28.72,28.2,28.55,716300,24.0490090207305,24.234650493873,23.7958615573544,24.0912002646266,848872.815607597,0.0,1.0
2001-07-30,28.29,28.59,28.0,28.5,509100,23.8718057963673,24.1249532597434,23.6270965817703,24.0490090207305,603324.236249932,0.0,1.0
2001-07-31,28.58,28.8,28.21,28.29,706700,24.1165150109642,24.3021564841066,23.8042998061336,23.8718057963673,837496.047452027,0.0,1.0
2001-08-01,28.4,28.7,28.15,28.58,767300,23.9646265329385,24.2177739963146,23.7536703134584,24.1165150109642,909311.896434047,0.0,1.0
2001-08-02,28.53,28.8,28.28,28.8,640500,24.0743237670681,24.3021564841066,23.8633675475881,24.3021564841066,759043.750379263,0.0,1.0
2001-08-03,28.25,28.53,28.08,28.53,539300,23.8380528012504,24.0743237670681,23.694602572004,24.0743237670681,639113.652739323,0.0,1.0
2001-08-06,28.04,28.35,28.0,28.25,537300,23.6608495768872,23.9224352890425,23.6270965817703,23.8380528012504,636743.492706911,0.0,1.0
2001-08-07,28.02,28.04,27.6,27.8,363600,23.6439730793288,23.6608495768872,23.2895666306022,23.4583316061863,430895.093892114,0.0,1.0
2001-08-08,26.91,27.85,26.8,27.71,631900,22.7073274648371,23.5005228500823,22.6145067282659,23.3823873671734,748852.062239901,0.0,1.0
2001-08-09,26.85,26.95,26.25,26.95,854500,22.6566979721619,22.741080459954,22.1504030454097,22.741080459954,1012650.87384712,0.0,1.0
2001-08-10,27.48,27.66,26.8,26.9,677400,23.1883076452518,23.3401961232774,22.6145067282659,22.6988892160579,802773.202977222,0.0,1.0
2001-08-13,27.66,27.8,27.2,27.5,837300,23.3401961232774,23.4583316061863,22.9520366794341,23.2051841428102,992267.497568394,0.0,1.0
2001-08-14,27.15,27.45,27.06,27.4,476800,22.909845435538,23.1629928989141,22.8339011965252,23.1208016550181,565046.151726514,0.0,1.0
2001-08-15,27.18,27.56,27.05,27.2,494900,23.1883076452518,23.5125003202038,23.0773996248734,23.2053704176177,580093.304168077,0.3,1.0
2001-08-16,27.05,27.13,26.59,27.0,385800,23.0773996248734,23.145650714337,22.6849558604578,23.0347426939587,452212.561624661,0.0,1.0
2001-08-17,26.25,27.27,26.16,27.27,817500,22.3948887302376,23.2650901208983,22.3181062545911,23.2650901208983,958226.46222955,0.0,1.0
2001-08-20,26.25,26.25,26.25,26.25,994200,22.3948887302376,22.3948887302376,22.3948887302376,22.3948887302376,1165344.03516651,0.0,1.0
2001-08-21,24.67,25.42,24.65,25.41,861100,21.0469297133319,21.686783677053,21.029866940966,21.67825229087,1009331.87354846,0.0,1.0
2001-08-22,25.28,25.46,24.68,25.0,1243500,21.5673442704917,21.7209092217848,21.0554610995148,21.3284654573692,1457559.15080421,0.0,1.0
2001-08-23,25.0,25.2,24.5,25.2,507700,21.3284654573692,21.4990931810281,20.9018961482218,21.4990931810281,595096.727674546,0.0,1.0
2001-08-24,25.23,25.58,24.92,25.0,597200,21.524687339577,21.8232858559801,21.2602143679056,21.3284654573692,700003.477973683,0.0,1.0
2001-08-27,24.94,25.24,24.6,25.24,605700,21.2772771402715,21.5332187257599,20.9872100100513,21.5332187257599,709966.688895948,0.0,1.0
2001-08-28,25.27,25.45,25.1,25.1,869200,21.5588128843088,21.7123778356018,21.4137793191986,21.4137793191986,1018826.22748614,0.0,1.0
2001-08-29,24.71,25.48,24.67,25.48,563000,21.0810552580637,21.7379719941507,21.0469297133319,21.7379719941507,659916.205792337,0.0,1.0
2001-08-30,23.87,24.93,23.75,24.93,1002300,20.3644188186961,21.2687457540885,20.2620421845007,21.2687457540885,1174838.38910419,0.0,1.0
2001-08-31,24.5,24.61,23.9,23.9,555900,20.9018961482218,20.9957413962342,20.3900129772449,20.3900129772449,651593.994316093,0.0,1.0
2001-09-04,24.94,25.56,24.5,24.5,648400,21.2772771402715,21.8062230836142,20.9018961482218,20.9018961482218,760017.171999559,0.0,1.0
2001-09-05,25.11,25.25,24.7,24.95,713600,21.4223107053816,21.5417501119429,21.0725238718807,21.2858085264544,836440.860485634,0.0,1.0
2001-09-06,24.36,24.8,24.31,24.7,521700,20.7824567416605,21.1578377337102,20.7397998107458,21.0725238718807,611506.722134748,0.0,1.0
2001-09-07,23.5,24.04,23.1,23.95,885600,20.048757529927,20.5094523838062,19.7075020826091,20.4326699081597,1038049.36385381,0.0,1.0
2001-09-10,22.92,23.66,22.84,23.47,788000,19.5539371313161,20.1852597088542,19.4856860418525,20.0231633713782,923648.259616982,0.0,1.0
2001-09-17,20.52,21.09,20.32,21.0,1413700,17.5064044474086,17.9926934598366,17.3357767237497,17.9159109841901,1657057.79774179,0.0,1.0
2001-09-18,19.81,20.48,19.75,20.48,1276800,16.9006760284193,17.4722789026768,16.8494877113216,17.4722789026768,1496591.49477026,0.0,1.0
2001-09-19,19.27,20.05,18.46,20.05,1274500,16.4399811745402,17.1054292968101,15.7489388937214,17.1054292968101,1493895.56710894,0.0,1.0
2001-09-20,18.42,18.83,18.03,18.83,957600,15.7148133489896,16.0646001824905,15.3820892878546,16.0646001824905,1122443.6210777,0.0,1.0
2001-09-21,17.72,19.0,17.37,19.0,1696800,15.1176163161833,16.2096337476006,14.8190177997801,16.2096337476006,1988891.32857626,0.0,1.0
2001-09-24,18.3,18.75,17.6,18.75,2447600,15.6124367147942,15.9963490930269,15.0152396819879,15.9963490930269,2868935.88862758,0.0,1.0
2001-09-25,18.3,18.3,18.3,18.3,1579700,15.6124367147942,15.6124367147942,15.6124367147942,15.6124367147942,1851633.44634131,0.0,1.0
2001-09-26,17.85,18.38,17.65,18.38,1627000,15.2285243365616,15.6806878042578,15.0578966129026,15.6806878042578,1907075.78476755,0.0,1.0
2001-09-27,17.99,18.07,17.39,17.6,1139500,15.3479637431229,15.4162148325864,14.836080572146,15.0152396819879,1335656.33481415,0.0,1.0
2001-09-28,18.43,18.6,18.0,18.05,918100,15.7233447351725,15.8683783002827,15.3564951293058,15.3991520602205,1076143.99385071,0.0,1.0
2001-10-01,17.85,18.45,17.51,18.45,1045900,15.2285243365616,15.7404075075384,14.9384572063414,15.7404075075384,1225943.8004231,0.0,1.0
2001-10-02,18.29,18.3,17.74,18.3,1218100,15.6039053286113,15.6124367147942,15.1346790885492,15.6124367147942,1427786.73228356,0.0,1.0
2001-10-03,18.27,18.48,17.9,18.48,989400,15.5868425562454,15.7660016660873,15.2711812674763,15.7660016660873,1159717.75135158,0.0,1.0
2001-10-04,18.39,18.75,18.02,18.75,1063100,15.6892191904408,15.9963490930269,15.3735579016717,15.9963490930269,1246104.65075992,0.0,1.0
2001-10-05,18.47,18.52,18.21,18.52,787500,15.7574702799043,15.8001272108191,15.5356542391477,15.8001272108191,923062.188386265,0.0,1.0
2001-10-08,18.03,18.35,17.95,18.35,514900,15.3820892878546,15.655093645709,15.3138381983911,15.655093645709,603536.153396937,0.0,1.0
2001-10-09,17.85,18.07,17.75,18.07,468800,15.2285243365616,15.4162148325864,15.1432104747321,15.4162148325864,549500.385924419,0.0,1.0
2001-10-10,18.18,18.5,17.74,17.75,1003400,15.5100600805989,15.7830644384532,15.1346790885492,15.1432104747321,1176127.74581178,0.0,1.0
2001-10-11,18.93,19.14,18.21,18.21,1183200,16.1499140443199,16.3290731541618,15.5356542391477,15.5356542391477,1386878.96037921,0.0,1.0
2001-10-12,19.14,19.3,18.46,19.1,953400,16.3290731541618,16.465575333089,15.7489388937214,16.29494760943,1117520.62273964,0.0,1.0
2001-10-15,19.15,19.44,18.71,19.1,789700,16.3376045403448,16.5850147396503,15.9622235482951,16.29494760943,925640.901801436,0.0,1.0
2001-10-16,19.27,19.4,19.05,19.16,754600,16.4399811745402,16.5508891949185,16.2522906785153,16.3461359265277,884498.70140479,0.0,1.0
2001-10-17,18.93,19.49,18.9,19.25,1134400,16.1499140443199,16.627671670565,16.1243198857711,16.4229184021743,1329678.4082608,0.0,1.0
2001-10-18,18.86,19.05,18.6,18.9,821400,16.0901943410393,16.2522906785153,15.8683783002827,16.1243198857711,962797.817829176,0.0,1.0
2001-10-19,18.93,19.08,18.73,19.0,663100,16.1499140443199,16.2778848370641,15.979286320661,16.2096337476006,777247.666182771,0.0,1.0
2001-10-22,19.5,19.5,18.8,18.95,987700,16.6362030567479,16.6362030567479,16.0390060239416,16.1669768166858,1157725.10916713,0.0,1.0
2001-10-23,18.93,19.68,18.81,19.68,1125900,16.1499140443199,16.789768008041,16.0475374101246,16.789768008041,1319715.19733853,0.0,1.0
2001-10-24,18.75,18.87,18.66,18.87,1182900,15.9963490930269,16.0987257272222,15.9195666173803,16.0987257272222,1386527.31764077,0.0,1.0
2001-10-25,19.23,19.23,18.13,18.25,839000,16.4058556298084,16.4058556298084,15.4674031496841,15.5697797838795,983427.525150569,0.0,1.0
2001-10-26,19.92,20.0,18.93,19.13,900500,16.9945212764318,17.0627723658953,16.1499140443199,16.3205417679789,1055514.2865293,0.0,1.0
2001-10-29,19.54,19.85,19.28,19.8,883700,16.6703286014797,16.9348015731511,16.4485125607231,16.8921446422364,1035822.29317707,0.0,1.0
2001-10-30,18.46,19.54,18.4,19.54,649000,15.7489388937214,16.6703286014797,15.6977505766237,16.6703286014797,760720.457476425,0.0,1.0
2001-10-31,18.63,18.88,18.4,18.55,634200,15.8939724588315,16.1072571134052,15.6977505766237,15.8257213693679,743372.749047071,0.0,1.0
2001-11-01,18.99,19.18,18.18,18.6,779900,16.2011023614176,16.3631986988936,15.5100600805989,15.8683783002827,914153.905679298,0.0,1.0
2001-11-02,19.35,19.78,18.79,18.79,552200,16.5082322640037,16.8750818698705,16.0304746377587,16.0304746377587,647257.067208756,0.0,1.0
2001-11-05,19.03,19.6,18.95,19.2,901200,16.2352279061494,16.7215169185774,16.1669768166858,16.3802614712595,1056334.78625232,0.0,1.0
2001-11-06,19.03,19.06,18.5,18.83,846300,16.2352279061494,16.2608220646982,15.7830644384532,16.0646001824905,991984.165119105,0.0,1.0
2001-11-07,18.88,19.05,18.57,19.05,568400,16.1072571134052,16.2522906785153,15.8427841417338,16.2522906785153,666245.775084129,0.0,1.0
2001-11-08,18.99,19.35,18.8,18.81,493700,16.2011023614176,16.5082322640037,16.0390060239416,16.0475374101246,578686.733214347,0.0,1.0
2001-11-09,19.22,19.5,18.72,18.8,629000,16.3973242436254,16.6362030567479,15.970754934478,16.0390060239416,737277.608247568,0.0,1.0
2001-11-12,19.13,19.3,18.9,19.15,401600,16.3205417679789,16.465575333089,16.1243198857711,16.3376045403448,470732.412515458,0.0,1.0
2001-11-13,19.57,19.7,19.01,19.01,667500,16.798299394224,16.9098874842214,16.3176122373121,16.3176122373121,777636.753187744,0.12,1.0
2001-11-14,20.58,20.85,19.77,19.8,1183300,17.6652530165114,17.8970128957368,16.9699733788353,16.995724476527,1378543.17610047,0.0,1.0
2001-11-15,23.04,23.4,21.15,21.25,4593100,19.7768430272315,20.085856199532,18.1545238726539,18.2403608649596,5350956.36114851,0.0,1.0
2001-11-16,22.9,23.4,22.58,23.04,1810700,19.6566712380035,20.085856199532,19.3819928626253,19.7768430272315,2109463.47415289,0.0,1.0
2001-11-19,23.63,23.68,22.99,23.0,1815000,20.2832812818351,20.3261997779879,19.7339245310786,19.7425082303092,2114472.96934196,0.0,1.0
2001-11-20,23.19,23.63,22.92,23.63,1130200,19.90559851569,20.2832812818351,19.6738386364646,20.2832812818351,1316681.7355098,0.0,1.0
2001-11-21,21.88,22.85,21.64,22.85,1677300,18.7811339164854,19.6137527418507,18.5751251349518,19.6137527418507,1954052.62340346,0.0,1.0
2001-11-23,22.4,22.61,21.9,22.61,460600,19.227486276475,19.407743960317,18.7983013149466,19.407743960317,536598.484671576,0.0,1.0
2001-11-26,22.43,22.72,22.21,22.45,620200,19.2532373741667,19.5021646518533,19.0643959910942,19.2704047726279,722532.306107927,0.0,1.0
2001-11-27,22.5,22.63,22.16,22.63,799800,19.3133232687807,19.4249113587781,19.0214774949414,19.4249113587781,931766.105167881,0.0,1.0
2001-11-28,22.01,22.4,21.95,22.4,747100,18.8927220064828,19.227486276475,18.8412198110994,19.227486276475,870370.664129688,0.0,1.0
2001-11-29,22.0,22.03,21.7,22.01,952100,18.8841383072523,18.909889404944,18.6266273303352,18.8927220064828,1109195.43477161,0.0,1.0
2001-11-30,22.4,22.63,21.92,22.63,1582000,19.227486276475,19.4249113587781,18.8154687134077,19.4249113587781,1843028.23002699,0.0,1.0
2001-12-03,22.09,22.5,21.6,22.5,1296700,18.9613916003274,19.3133232687807,18.5407903380295,19.3133232687807,1510654.04922629,0.0,1.0
2001-12-04,22.19,22.38,21.75,21.94,983700,19.0472285926331,19.2103188780139,18.669545826488,18.8326361118689,1146009.39941691,0.0,1.0
2001-12-05,22.91,23.3,22.19,22.19,1350400,19.6652549372341,20.0000192072263,19.0472285926331,19.0472285926331,1573214.48914566,0.0,1.0
2001-12-06,23.44,23.52,22.6,23.52,965200,20.1201909964542,20.1888605902988,19.3991602610864,20.1888605902988,1124456.92011508,0.0,1.0
2001-12-07,22.62,23.3,22.37,23.3,861700,19.4163276595476,20.0000192072263,19.2017351787833,20.0000192072263,1003879.53591293,0.0,1.0
2001-12-10,22.57,22.62,22.07,22.62,2269400,19.3734091633947,19.4163276595476,18.9442242018663,19.4163276595476,2643848.46095022,0.0,1.0
2001-12-11,23.33,23.7,22.56,22.7,1467700,20.025770304918,20.343367176449,19.3648254641641,19.4849972533921,1709868.8579081,0.0,1.0
2001-12-12,23.77,24.15,23.0,23.4,2276500,20.403453071063,20.7296336418247,19.7425082303092,20.085856199532,2652119.9530066,0.0,1.0
2001-12-13,23.45,23.82,23.17,23.82,804100,20.1287746956848,20.4463715672159,19.8884311172289,20.4463715672159,936775.600356954,0.0,1.0
2001-12-14,24.04,24.15,23.25,23.3,1246700,20.6352129502884,20.7296336418247,19.9571007110734,20.0000192072263,1452404.10516729,0.0,1.0
2001-12-17,24.55,24.8,24.01,24.13,1314500,21.0729816110474,21.2875740918117,20.6094618525967,20.7124662433635,1531391.0293113,0.0,1.0
2001-12-18,25.28,25.54,24.4,24.4,2145400,21.699591654879,21.9227678348738,20.9442261225889,20.9442261225889,2499388.59968388,0.0,1.0
2001-12-19,24.78,24.99,24.58,24.6,1073400,21.2704066933505,21.4506643771925,21.0987327087391,21.1159001072003,1250509.79905877,0.0,1.0
2001-12-20,24.0,24.75,23.85,24.7,1639600,20.6008781533661,21.2446555956588,20.4721226649076,21.201737099506,1910132.16558297,0.0,1.0
2001-12-21,23.8,24.1,23.58,24.0,1125200,20.4292041687547,20.6867151456718,20.2403627856822,20.6008781533661,1310856.7411039,0.0,1.0
2001-12-24,23.65,23.94,23.37,23.37,484900,20.3004486802962,20.5493759579827,20.0601051018403,20.0601051018403,564907.957484252,0.0,1.0
2001-12-26,23.9,24.07,23.38,23.38,1175500,20.5150411610604,20.6609640479801,20.0686888010708,20.0686888010708,1369456.18482726,0.0,1.0
2001-12-27,23.99,24.23,23.56,23.65,881400,20.5922944541355,20.7983032356692,20.2231953872211,20.3004486802962,1026830.01387218,0.0,1.0
2001-12-28,24.13,24.14,23.82,23.99,467600,20.7124662433635,20.7210499425941,20.4463715672159,20.5922944541355,544753.476839836,0.0,1.0
2001-12-31,23.81,24.37,23.81,24.0,701800,20.4377878679853,20.9184750248972,20.4377878679853,20.6008781533661,817596.214812225,0.0,1.0
2002-01-02,23.94,23.99,23.31,23.52,620000,20.5493759579827,20.5922944541355,20.0086029064568,20.1888605902988,722299.306331689,0.0,1.0
2002-01-03,23.8,24.0,23.52,24.0,1006000,20.4292041687547,20.6008781533661,20.1888605902988,20.6008781533661,1171988.87446723,0.0,1.0
2002-01-04,24.38,24.55,23.74,24.55,1050100,20.9270587241277,21.0729816110474,20.3777019733713,21.0729816110474,1223365.32512727,0.0,1.0
2002-01-07,24.79,25.34,24.79,25.34,1786800,21.2789903925811,21.7510938502624,21.2789903925811,21.7510938502624,2081620.00089268,0.0,1.0
2002-01-08,24.5,24.79,24.02,24.79,553200,21.0300631148946,21.2789903925811,20.6180455518273,21.2789903925811,644477.381068855,0.0,1.0
2002-01-09,24.77,25.2,24.51,24.51,770200,21.2618229941199,21.6309220610344,21.0386468141251,21.0386468141251,897282.138284949,0.0,1.0
2002-01-10,24.34,24.76,24.23,24.75,1290300,20.8927239272055,21.2532392948894,20.7983032356692,21.2446555956588,1503198.05638674,0.0,1.0
2002-01-11,24.23,24.8,24.0,24.19,1004700,20.7983032356692,21.2875740918117,20.6008781533661,20.7639684387469,1170474.37592169,0.0,1.0
2002-01-14,23.51,24.0,23.5,23.95,668800,20.1802768910682,20.6008781533661,20.1716931918377,20.5579596572133,779151.251733281,0.0,1.0
2002-01-15,22.85,23.7,22.64,23.51,1290200,19.6137527418507,20.343367176449,19.4334950580087,20.1802768910682,1503081.55649862,0.0,1.0
2002-01-16,21.78,22.86,21.78,22.8,1759000,18.6952969241798,19.6223364410812,18.6952969241798,19.5708342456978,2049233.03199587,0.0,1.0
2002-01-17,21.76,21.9,20.75,21.9,2916500,18.6781295257186,18.7983013149466,17.8111759034311,18.7983013149466,3397719.23696189,0.0,1.0
2002-01-18,22.1,22.48,21.45,21.76,1307400,18.969975299558,19.2961558703196,18.412034849571,18.6781295257186,1523119.53725492,0.0,1.0
2002-01-22,22.02,22.32,21.5,21.9,1380100,18.9013057057134,19.1588166826305,18.4549533457238,18.7983013149466,1607814.95591672,0.0,1.0
2002-01-23,22.18,22.2,21.52,22.2,1521800,19.0386448934025,19.0558122918637,18.472120744185,19.0558122918637,1772895.29737995,0.0,1.0
2002-01-24,22.97,23.31,22.02,23.31,1450200,19.7167571326175,20.0086029064568,18.9013057057134,20.0086029064568,1689481.37748744,0.0,1.0
2002-01-25,23.34,23.68,22.85,22.92,1156100,20.0343540041485,20.3261997779879,19.6137527418507,19.6738386364646,1346855.20653237,0.0,1.0
2002-01-28,23.74,23.76,23.3,23.76,562300,20.3777019733713,20.3948693718325,20.0000192072263,20.3948693718325,655078.870887596,0.0,1.0
2002-01-29,23.15,24.04,22.9,23.7,1649600,19.8712637187677,20.6352129502884,19.6566712380035,20.343367176449,1921782.15439477,0.0,1.0
2002-01-30,23.53,23.65,22.82,23.05,1224400,20.1974442895294,20.3004486802962,19.588001644159,19.785426726462,1426424.63011697,0.0,1.0
2002-01-31,23.88,23.96,23.44,23.6,897200,20.4978737625993,20.5665433564438,20.1201909964542,20.2575301841433,1045236.99619482,0.0,1.0
2002-02-01,23.69,23.96,23.01,23.96,895200,20.3347834772185,20.5665433564438,19.7510919295398,20.5665433564438,1042906.99843246,0.0,1.0
2002-02-04,22.9,23.69,22.87,23.69,866000,19.6566712380035,20.3347834772185,19.6309201403118,20.3347834772185,1008889.031102,0.0,1.0
2002-02-05,22.32,22.86,22.0,22.63,1188100,19.1588166826305,19.6223364410812,18.8841383072523,19.4249113587781,1384135.17073013,0.0,1.0
2002-02-06,21.29,22.2,21.23,22.12,1107300,18.2746956618819,19.0558122918637,18.2231934664984,18.9871426980191,1290003.26113077,0.0,1.0
2002-02-07,21.4,21.6,21.29,21.35,1174300,18.3691163534181,18.5407903380295,18.2746956618819,18.3261978572653,1368058.18616984,0.0,1.0
2002-02-08,23.46,23.69,20.95,21.35,2973900,20.1373583949154,20.3347834772185,17.9828498880425,18.3261978572653,3464590.17274163,0.0,1.0
2002-02-11,24.49,24.88,23.45,23.86,1889600,21.021479415664,21.3562436856562,20.1287746956848,20.4807063641381,2201381.885878,0.0,1.0
2002-02-12,24.58,24.78,24.22,24.7,1086600,21.0987327087391,21.2704066933505,20.7897195364386,21.201737099506,1265887.78429035,0.0,1.0
2002-02-13,24.81,24.87,24.45,24.46,847600,21.3991621818091,21.4509134809186,21.0886543871516,21.0972796036699,982699.968406997,0.12,1.0
2002-02-14,24.34,24.92,24.32,24.85,939600,20.9937770054507,21.4940395635099,20.9765265724142,21.4336630478821,1089363.95742711,0.0,1.0
2002-02-15,24.68,24.99,24.5,24.99,1046700,21.2870343670716,21.5544160791378,21.1317804697429,21.5544160791378,1213534.75334074,0.0,1.0
2002-02-19,23.97,24.55,23.9,24.35,551500,20.674643994275,21.1749065523342,20.6142674786472,21.002402221969,639404.23852815,0.0,1.0
2002-02-20,24.2,24.22,23.6,24.22,1020200,20.873023974195,20.8902744072316,20.3555109830993,20.8902744072316,1182810.8869382,0.0,1.0
2002-02-21,25.21,25.8,24.2,24.3,1720000,21.7441708425395,22.253058617117,20.873023974195,20.9592761393777,1994152.83820203,0.0,1.0
2002-02-22,25.14,25.16,24.35,24.61,1497100,21.6837943269117,21.7010447599482,21.002402221969,21.2266578514438,1735724.54306527,0.0,1.0
2002-02-25,26.43,26.44,25.3,25.3,1459400,22.7964472577676,22.8050724742858,21.8217977912039,21.8217977912039,1692015.49539072,0.0,1.0
2002-02-26,28.04,28.17,26.32,26.59,3539600,24.1851071172078,24.2972349319452,22.7015698760667,22.9344507220598,4103781.03843017,0.0,1.0
2002-02-27,27.54,27.84,26.6,27.75,2270600,23.7538462912947,24.0126027868426,22.943075938578,23.9349758381782,2632513.62466367,0.0,1.0
2002-02-28,27.5,28.25,27.35,27.53,1099400,23.7193454252216,24.3662366640913,23.5899671774477,23.7452210747764,1274634.6687903,0.0,1.0
2002-03-01,26.99,27.28,26.7,27.0,1484000,23.2794593827903,23.5295906618199,23.0293281037606,23.2880845993085,1720536.51854175,0.0,1.0
2002-03-04,27.89,27.9,27.05,27.05,1326800,24.0557288694339,24.0643540859521,23.3312106818998,23.3312106818998,1538280.22425956,0.0,1.0
2002-03-05,27.12,27.55,26.72,27.5,929600,23.3915871975277,23.762471507813,23.0465785367972,23.7193454252216,1077770.04557709,0.0,1.0
2002-03-06,27.84,27.85,27.0,27.08,685700,24.0126027868426,24.0212280033608,23.2880845993085,23.3570863314546,794994.535555307,0.0,1.0
2002-03-07,27.89,28.1,27.79,27.95,1452800,24.0557288694339,24.2368584163174,23.9694767042512,24.1074801685435,1684363.51356971,0.0,1.0
2002-03-08,28.08,28.33,27.75,27.89,850600,24.2196079832809,24.4352383962374,23.9349758381782,24.0557288694339,986178.141962001,0.0,1.0
2002-03-11,28.21,28.33,27.6,27.85,905900,24.3317357980183,24.4352383962374,23.8055975904043,24.0212280033608,1050292.47449257,0.0,1.0
2002-03-12,28.31,28.85,27.68,28.85,1127300,24.4179879632009,24.8837496551871,23.8745993225504,24.8837496551871,1306981.68285183,0.0,1.0
2002-03-13,27.55,28.25,27.01,28.25,1460600,23.762471507813,24.3662366640913,23.2967098158268,24.3662366640913,1693406.76481272,0.0,1.0
2002-03-14,27.65,27.69,26.93,27.69,1936900,23.8487236729956,23.8832245390686,23.2277080836807,23.8832245390686,2245624.78622878,0.0,1.0
2002-03-15,27.51,27.9,27.0,27.7,1232200,23.7279706417399,24.0643540859521,23.2880845993085,23.8918497555869,1428601.81815845,0.0,1.0
2002-03-18,27.44,27.82,27.11,27.5,1701200,23.6675941261121,23.995352353806,23.3829619810094,23.7193454252216,1972356.283924,0.0,1.0
2002-03-19,27.95,28.1,27.37,27.4,1424700,24.1074801685435,24.2368584163174,23.6072176104842,23.633093260039,1651784.62127118,0.0,1.0
2002-03-20,25.4,25.97,25.23,25.75,5525700,21.9080499563865,22.3996872979275,21.7614212755761,22.2099325345257,6406447.87096102,0.0,1.0
2002-03-21,24.96,25.21,24.45,25.21,2242200,21.528540429583,21.7441708425395,21.0886543871516,21.7441708425395,2599586.91500964,0.0,1.0
2002-03-22,24.66,24.95,24.3,24.55,1400400,21.2697839340351,21.5199152130647,20.9592761393777,21.1749065523342,1623611.41547565,0.0,1.0
2002-03-25,23.79,24.5,23.45,24.49,1300200,20.5193900969463,21.1317804697429,20.2261327353254,21.1231552532247,1507440.41873853,0.0,1.0
2002-03-26,24.63,24.69,23.59,23.65,1556900,21.2439082844803,21.2956595835899,20.346885766581,20.3986370656906,1805056.13592834,0.0,1.0
2002-03-27,25.2,25.33,24.54,25.33,1446300,21.7355456260213,21.8476734407587,21.166281335816,21.8476734407587,1676827.4708672,0.0,1.0
2002-03-28,25.57,26.25,25.08,25.15,1121100,22.054678637197,22.6411933604388,21.6320430278021,21.69241954343,1299793.45750482,0.0,1.0
2002-04-01,23.7,23.96,23.4,23.96,2911000,20.4417631482819,20.6660187777567,20.1830066527341,20.6660187777567,3374987.73953843,0.0,1.0
2002-04-02,23.08,23.7,22.95,23.7,1870600,19.9069997241497,20.4417631482819,19.7948719094122,20.4417631482819,2168757.1506632,0.0,1.0
2002-04-03,22.11,23.1,22.01,23.1,2215000,19.0703537218782,19.9242501571862,18.9841015566956,19.9242501571862,2568051.47477761,0.0,1.0
2002-04-04,22.1,22.2,21.31,21.95,2153700,19.0617285053599,19.1479806705426,18.3803364004172,18.932350257586,2496980.79513704,0.0,1.0
2002-04-05,23.01,23.03,22.21,22.35,1921300,19.8466232085218,19.8638736415583,19.1566058870608,19.2773589183165,2227538.28374277,0.0,1.0
2002-04-08,22.96,23.18,22.11,22.21,1399200,19.8034971259305,19.9932518893323,19.0703537218782,19.1566058870608,1622220.14605365,0.0,1.0
2002-04-09,22.69,22.95,22.53,22.95,1015200,19.5706162799374,19.7948719094122,19.4326128156452,19.7948719094122,1177013.9310132,0.0,1.0
2002-04-10,23.54,23.6,22.75,22.92,1705100,20.3037596839897,20.3555109830993,19.622367579047,19.7689962598575,1976877.90954551,0.0,1.0
2002-04-11,22.62,23.35,22.6,23.26,906600,19.5102397643096,20.1398805701427,19.4929893312731,20.0622536214784,1051104.04832207,0.0,1.0
2002-04-12,22.97,23.0,22.0,22.63,1122200,19.8121223424488,19.8379979920036,18.9754763401773,19.5188649808278,1301068.78780832,0.0,1.0
2002-04-15,22.76,23.03,22.4,22.98,996400,19.6309927955653,19.8638736415583,19.3204850009078,19.820747558967,1155217.37673517,0.0,1.0
2002-04-16,23.7,23.7,23.02,23.03,827200,20.4417631482819,20.4417631482819,19.8552484250401,19.8638736415583,959048.388232976,0.0,1.0
2002-04-17,23.25,23.54,23.02,23.26,848200,20.0536284049601,20.3037596839897,19.8552484250401,20.0622536214784,983395.603118,0.0,1.0
2002-04-18,22.73,23.31,22.65,23.26,964900,19.6051171460105,20.1053797040697,19.5361154138644,20.0622536214784,1118696.55440764,0.0,1.0
2002-04-19,22.93,23.49,22.75,23.4,816300,19.7776214763757,20.2606336013984,19.622367579047,20.1830066527341,946411.024316463,0.0,1.0
2002-04-22,22.78,22.92,22.0,22.7,990000,19.6482432286018,19.7689962598575,18.9754763401773,19.5792414964557,1147797.27315117,0.0,1.0
2002-04-23,22.7,22.92,22.5,22.53,959100,19.5792414964557,19.7689962598575,19.4067371660904,19.4326128156452,1111972.08553463,0.0,1.0
2002-04-24,23.29,23.59,22.6,22.6,3505900,20.0881292710332,20.346885766581,19.4929893312731,19.4929893312731,4064709.55549562,0.0,1.0
2002-04-25,22.8,22.98,22.7,22.95,1189200,19.6654936616383,19.820747558967,19.5792414964557,19.7948719094122,1378747.9972034,0.0,1.0
2002-04-26,22.74,23.0,22.45,23.0,1106100,19.6137423625287,19.8379979920036,19.3636110834991,19.8379979920036,1282402.58972981,0.0,1.0
2002-04-29,21.79,22.88,21.79,22.88,855300,18.7943467932938,19.7344953937844,18.7943467932938,19.7344953937844,991627.280531508,0.0,1.0
2002-04-30,22.25,22.98,21.75,21.79,1126700,19.1911067531339,19.820747558967,18.7598459272208,18.7943467932938,1306286.04814083,0.0,1.0
2002-05-01,22.31,22.38,21.28,22.23,829000,19.2428580522434,19.3032345678713,18.3544607508624,19.1738563200974,961135.292365979,0.0,1.0
2002-05-02,22.95,23.1,22.1,22.22,1673200,19.7948719094122,19.9242501571862,19.0617285053599,19.1652311035791,1939893.33074398,0.0,1.0
2002-05-03,22.35,22.95,21.3,22.95,1036400,19.2773589183165,19.7948719094122,18.3717111838989,19.7948719094122,1201593.02413522,0.0,1.0
2002-05-06,21.46,22.35,21.45,22.15,913800,18.5097146481911,19.2773589183165,18.5010894316729,19.1048545879512,1059451.66485408,0.0,1.0
2002-05-07,21.62,22.25,21.31,21.66,1200000,18.6477181124833,19.1911067531339,18.3803364004172,18.6822189785564,1391269.42200142,0.0,1.0
2002-05-08,22.11,22.16,21.51,21.75,939500,19.0703537218782,19.1134798044695,18.5528407307825,18.7598459272208,1089248.01830861,0.0,1.0
2002-05-09,22.05,22.29,21.93,22.05,958500,19.0186024227686,19.2256076192069,18.9150998245495,19.0186024227686,1111276.45082363,0.0,1.0
2002-05-10,21.76,22.13,21.45,22.05,785800,18.768471143739,19.0876041549147,18.5010894316729,19.0186024227686,911049.593173927,0.0,1.0
2002-05-13,21.62,21.89,21.21,21.89,570200,18.7512207107025,18.9853941423348,18.3956240182239,18.9853941423348,657435.811257013,0.12,1.0
2002-05-14,22.49,22.51,21.9,21.9,671100,19.505779545962,19.5231257260829,18.9940672323952,18.9940672323952,773772.663862824,0.0,1.0
2002-05-15,22.75,22.8,22.3,22.6,934100,19.7312798875338,19.7746453378361,19.3409908348134,19.601183536627,1077009.45509501,0.0,1.0
2002-05-16,22.22,22.51,21.69,22.5,1534300,19.2716061143298,19.5231257260829,18.8119323411257,19.5144526360225,1769035.01440132,0.0,1.0
2002-05-17,22.46,22.54,22.15,22.2,849100,19.4797602757807,19.5491449962643,19.2108944839066,19.2542599342089,979005.16895533,0.0,1.0
2002-05-20,22.51,22.76,22.26,22.6,697700,19.5231257260829,19.7399529775943,19.3062984745716,19.601183536627,804442.240466536,0.0,1.0
2002-05-21,22.36,22.9,22.33,22.7,1254800,19.3930293751761,19.8613762384407,19.3670101049948,19.6879144372316,1446773.86174202,0.0,1.0
2002-05-22,22.41,22.43,21.93,22.15,966100,19.4363948254784,19.4537410055993,19.0200865025766,19.2108944839066,1113905.1863476,0.0,1.0
2002-05-23,22.76,22.9,22.05,22.38,905900,19.7399529775943,19.8613762384407,19.124163583302,19.410375555297,1044495.09192867,0.0,1.0
2002-05-24,22.56,22.88,22.5,22.51,793000,19.5664911763852,19.8440300583197,19.5144526360225,19.5231257260829,914322.340103142,0.0,1.0
2002-05-28,22.24,22.63,22.15,22.56,663400,19.2889522944507,19.6272028068084,19.2108944839066,19.5664911763852,764894.628530168,0.0,1.0
2002-05-29,22.16,22.45,22.11,22.24,669900,19.219567573967,19.4710871857202,19.1762021236648,19.2889522944507,772389.073940852,0.0,1.0
2002-05-30,21.85,22.16,21.34,22.06,1000400,18.9507017820929,19.219567573967,18.5083741890098,19.1328366733625,1153452.79828397,0.0,1.0
2002-05-31,21.92,22.4,21.66,21.98,877100,19.0114134125161,19.4277217354179,18.7859130709443,19.0634519528789,1011288.93380135,0.0,1.0
2002-06-03,21.34,22.15,21.29,21.92,943300,18.5083741890098,19.2108944839066,18.4650087387075,19.0114134125161,1087616.97783013,0.0,1.0
2002-06-04,20.57,21.26,20.36,21.25,1606700,17.8405462543548,18.4389894685261,17.6584113630852,18.4303163784657,1852511.6063603,0.0,1.0
2002-06-05,21.35,21.43,20.65,20.72,1027800,18.5170472790702,18.5864319995539,17.9099309748384,17.9706426052616,1185044.76816899,0.0,1.0
2002-06-06,20.85,21.49,20.66,21.46,1156400,18.0833927760475,18.6384705399166,17.9186040648989,18.6124512697352,1333319.48814032,0.0,1.0
2002-06-07,20.85,21.09,20.64,20.85,843500,18.0833927760475,18.2915469374984,17.901257884778,18.0833927760475,972548.415986129,0.0,1.0
2002-06-10,21.0,21.17,20.46,20.85,856000,18.2134891269543,18.360931657982,17.7451422636898,18.0833927760475,986960.811006671,0.0,1.0
2002-06-11,20.29,21.15,20.17,21.04,765300,17.5976997326621,18.3435854778611,17.4936226519366,18.2481814871961,882384.47273762,0.0,1.0
2002-06-12,20.24,20.24,19.39,20.12,2328700,17.5543342823598,17.5543342823598,16.8171216272212,17.4502572016343,2684971.54274676,0.0,1.0
2002-06-13,19.45,20.11,19.32,20.1,1548400,16.8691601675839,17.4415841115739,16.756409996798,17.4329110215134,1785292.19598449,0.0,1.0
2002-06-14,19.25,19.6,18.77,19.25,1566700,16.6956983663748,16.9992565184907,16.279390043473,16.6956983663748,1806391.94229457,0.0,1.0
2002-06-17,19.44,19.45,18.44,19.15,2698300,16.8604870775234,16.8691601675839,15.993178071478,16.6089674657702,3111117.23871414,0.0,1.0
2002-06-18,20.0,20.06,19.03,19.35,1808000,17.3461801209089,17.3982186612716,16.5048903850448,16.7824292669793,2084608.81577109,0.0,1.0
2002-06-19,19.84,20.6,19.63,20.36,2853500,17.2074106799416,17.8665655245361,17.0252757886721,17.6584113630852,3290061.53528917,0.0,1.0
2002-06-20,18.78,19.56,18.77,19.4,2269000,16.2880631335334,16.9645641582489,16.279390043473,16.8257947172816,2616137.94412867,0.0,1.0
2002-06-21,19.11,19.38,18.77,18.78,1151800,16.5742751055284,16.8084485371607,16.279390043473,16.2880631335334,1328015.72677276,0.0,1.0
2002-06-24,18.97,19.12,18.56,18.9,1056200,16.4528518446821,16.5829481955889,16.0972551522034,16.3921402142589,1217789.72965566,0.0,1.0
2002-06-25,18.77,19.3,18.65,18.98,1205100,16.279390043473,16.7390638166771,16.1753129627475,16.4615249347425,1389470.17914035,0.0,1.0
2002-06-26,18.75,18.8,18.25,18.7,1111400,16.2620438633521,16.3054093136543,15.8283893603293,16.2186784130498,1281434.86606637,0.0,1.0
2002-06-27,18.5,18.98,18.4,18.95,1062700,16.0452166118407,16.4615249347425,15.9584857112362,16.4355056645612,1225284.17506634,0.0,1.0
2002-06-28,18.71,19.0,18.55,18.55,1426700,16.2273515031103,16.4788711148634,16.088582062143,16.088582062143,1644973.1180645,0.0,1.0
2002-07-01,18.16,18.86,18.12,18.85,2029400,15.7503315497853,16.3574478540171,15.7156391895434,16.3487747639566,2339881.15637492,0.0,1.0
2002-07-02,17.68,18.16,17.49,18.05,1973600,15.3340232268834,15.7503315497853,15.1692345157348,15.6549275591203,2275544.22500324,0.0,1.0
2002-07-03,17.59,17.67,16.78,17.67,1606700,15.2559654163394,15.325350136823,14.5534451214425,15.325350136823,1852511.60636029,0.0,1.0
2002-07-05,18.52,18.61,17.65,17.84,1138000,16.0625627919616,16.1406206025057,15.3080039567021,15.4727926678507,1312104.44267008,0.0,1.0
2002-07-08,18.3,18.69,18.15,18.62,1043800,15.8717548106316,16.2100053229893,15.7416584597248,16.1492936925662,1203492.63379528,0.0,1.0
2002-07-09,17.55,18.38,17.5,18.25,969600,15.2212730560975,15.9411395311153,15.1779076057953,15.8283893603293,1117940.65695335,0.0,1.0
2002-07-10,16.93,17.76,16.84,17.55,1531200,14.6835414723494,15.4034079473671,14.6054836618053,15.2212730560975,1765460.74043623,0.0,1.0
2002-07-11,16.88,17.32,15.92,16.8,2018700,14.6401760220471,15.0217919847071,13.8075593762435,14.5707913015635,2327544.14623734,0.0,1.0
2002-07-12,16.71,17.05,16.47,16.83,2281200,14.4927334910194,14.7876185530748,14.2845793295685,14.5968105717448,2630204.4416687,0.0,1.0
2002-07-15,16.75,19.66,15.88,16.7,2608000,14.5274258512612,17.0512950588534,13.7728670160016,14.4840604009589,3007002.09708574,0.0,1.0
2002-07-16,16.54,16.85,16.01,16.85,1491600,14.3452909599916,14.6141567518657,13.8856171867876,14.6141567518657,1719802.27301116,0.0,1.0
2002-07-17,16.3,16.95,16.07,16.65,1223100,14.1371367985407,14.7008876524703,13.9376557271503,14.4406949506566,1410224.02796993,0.0,1.0
2002-07-18,15.91,16.5,15.81,16.25,904600,13.798886286183,14.3105985997498,13.7121553855785,14.0937713482385,1042996.20284654,0.0,1.0
2002-07-19,16.01,16.1,15.14,15.91,1705000,13.8856171867876,13.9636749973316,13.131058351528,13.798886286183,1965850.68080183,0.0,1.0
2002-07-22,15.85,16.6,15.27,16.0,2025000,13.7468477458203,14.3973295003544,13.2438085223139,13.8769440967271,2334807.99332769,0.0,1.0
2002-07-23,15.25,16.65,15.06,16.47,2526000,13.226462342193,14.4406949506566,13.0616736310444,14.2845793295685,2912456.78575099,0.0,1.0
2002-07-24,16.96,17.0,14.91,15.05,2247100,14.7095607425307,14.7442531027725,12.9315772801376,13.0530005409839,2590887.42805268,0.0,1.0
2002-07-25,17.01,17.06,15.98,16.96,1821500,14.752926192833,14.7962916431353,13.8595979166062,14.7095607425307,2100174.20239328,0.0,1.0
2002-07-26,16.45,17.23,15.93,17.01,1344800,14.2672331494475,14.943734174163,13.8162324663039,14.752926192833,1550543.10588992,0.0,1.0
2002-07-29,17.85,18.0,16.49,17.25,1700700,15.4814657579112,15.611562108818,14.3019255096894,14.9610803542839,1960892.81691477,0.0,1.0
2002-07-30,17.55,18.2,17.1,17.75,1674900,15.2212730560975,15.7850239100271,14.8309840033771,15.3947348573066,1931145.63359238,0.0,1.0
2002-07-31,17.44,17.74,17.01,17.3,784500,15.1258690654325,15.3860617672462,14.752926192833,15.0044458045862,904521.911489176,0.0,1.0
2002-08-01,17.4,17.5,16.92,17.25,1271300,15.0911767051907,15.1779076057953,14.6748683822889,14.9610803542839,1465798.22316914,0.0,1.0
2002-08-02,15.71,17.13,15.54,17.05,1635800,13.6254244849739,14.8570032735584,13.4779819539462,14.7876185530748,1886063.66196812,0.0,1.0
2002-08-05,14.92,15.85,14.87,15.71,1470200,12.940250370198,13.7468477458203,12.8968849198957,13.6254244849739,1695128.25273599,0.0,1.0
2002-08-06,15.67,15.99,15.07,15.1,2006500,13.5907321247321,13.8682710066666,13.0703467211048,13.0963659912862,2313477.64869729,0.0,1.0
2002-08-07,15.61,15.83,15.06,15.75,1504700,13.5386935843694,13.7295015656994,13.0616736310444,13.6601168452157,1734906.46299268,0.0,1.0
2002-08-08,16.04,16.08,15.3,15.58,898000,13.9116364569689,13.9463288172107,13.2698277924953,13.512674314188,1035386.45827569,0.0,1.0
2002-08-09,15.99,16.09,15.6,15.65,1013300,13.8682710066666,13.9550019072712,13.5300204943089,13.5733859446112,1168326.38994517,0.0,1.0
2002-08-12,15.2,15.76,15.15,15.75,1543700,13.1830968918907,13.6687899352762,13.1397314415885,13.6601168452157,1779873.13545678,0.0,1.0
2002-08-13,14.79,15.09,14.75,15.09,1802200,12.9315772801376,13.1938810789233,12.8966034402995,13.1938810789233,2061197.75048171,0.12,1.0
2002-08-14,14.38,14.79,13.17,14.54,3716600,12.573095421797,12.9315772801376,11.5151367666945,12.7129907811494,4250719.98637241,0.0,1.0
2002-08-15,14.58,14.74,14.1,14.5,2188900,12.7479646209875,12.8878599803399,12.3282785429303,12.6780169413113,2503471.17746612,0.0,1.0
2002-08-16,14.55,14.56,13.78,14.27,2266800,12.721734241109,12.7304777010685,12.0484878242255,12.4769173622423,2592566.34157804,0.0,1.0
2002-08-19,14.5,14.9,14.46,14.55,2049500,12.6780169413113,13.0277553396923,12.6430431014732,12.721734241109,2344037.7258974,0.0,1.0
2002-08-20,14.1,14.58,14.1,14.5,1591000,12.3282785429303,12.7479646209875,12.3282785429303,12.6780169413113,1819645.77794719,0.0,1.0
2002-08-21,14.44,14.81,14.05,14.2,1775300,12.6255561815542,12.9490642000566,12.2845612431327,12.4157131425256,2030431.89791931,0.0,1.0
2002-08-22,14.6,14.84,14.45,14.54,1110700,12.7654515409066,12.9752945799352,12.6342996415137,12.7129907811494,1270320.90858952,0.0,1.0
2002-08-23,14.78,14.85,14.45,14.75,1002700,12.922833820178,12.9840380398947,12.6342996415137,12.8966034402995,1146800.01354346,0.0,1.0
2002-08-26,14.76,14.88,14.5,14.88,1026000,12.905346900259,13.0102684197733,12.6780169413113,13.0102684197733,1173448.50293765,0.0,1.0
2002-08-27,14.67,14.99,14.5,14.85,712300,12.8266557606233,13.1064464793281,12.6780169413113,12.9840380398947,814666.051308468,0.0,1.0
2002-08-28,14.11,14.62,14.0,14.62,944900,12.3370220028899,12.7829384608256,12.2408439433351,12.7829384608256,1080693.46045398,0.0,1.0
2002-08-29,14.03,14.11,13.77,14.1,1152700,12.2670743232137,12.3370220028899,12.039744364266,12.3282785429303,1318356.81221855,0.0,1.0
2002-08-30,13.52,14.0,13.52,13.83,1012000,11.8211578652779,12.2408439433351,11.8211578652779,12.0922051240232,1157436.53506131,0.0,1.0
2002-09-03,12.61,13.24,12.55,13.24,2174000,11.0255030089611,11.5763409864112,10.973042249204,11.5763409864112,2486429.86879772,0.0,1.0
2002-09-04,12.87,12.92,12.52,12.55,1802500,11.2528329679088,11.2965502677064,10.9468118693254,10.973042249204,2061540.86407906,0.0,1.0
2002-09-05,12.69,12.8,12.49,12.75,1080800,11.0954506886373,11.1916287481921,10.9205814894468,11.1479114483945,1236123.92005362,0.0,1.0
2002-09-06,12.72,12.86,12.69,12.75,1168600,11.1216810685159,11.2440895079492,11.0954506886373,11.1479114483945,1336541.83287811,0.0,1.0
2002-09-09,12.74,12.74,12.42,12.62,2425800,11.1391679884349,11.1391679884349,10.8593772697301,11.0342464689206,2774416.54817365,0.0,1.0
2002-09-10,13.09,13.18,12.6,12.75,2407600,11.4451890870183,11.523880226654,11.0167595490016,11.1479114483945,2753600.9899344,0.0,1.0
2002-09-11,13.08,13.19,12.96,13.1,979500,11.4364456270588,11.5326236866136,11.3315241075445,11.4539325469778,1120265.89534837,0.0,1.0
2002-09-12,12.75,13.08,12.68,13.04,1067200,11.1479114483945,11.4364456270588,11.0867072286778,11.4014717872207,1220569.43697374,0.0,1.0
2002-09-13,12.46,12.7,12.29,12.7,1593900,10.8943511095682,11.1041941485968,10.7457122902563,11.1041941485968,1822962.54272157,0.0,1.0
2002-09-16,12.42,12.6,12.36,12.48,952400,10.8593772697301,11.0167595490016,10.806916509973,10.9118380294873,1089271.30038774,0.0,1.0
2002-09-17,11.68,12.38,11.67,12.37,3082900,10.2123612327253,10.824403429892,10.2036177727657,10.8156599699325,3525949.69756967,0.0,1.0
2002-09-18,10.94,11.58,10.56,11.5,4293400,9.56534519572042,10.12492663313,9.23309371725846,10.0549789534538,4910413.0628777,0.0,1.0
2002-09-19,10.59,11.06,10.53,10.8,2264000,9.25932409713704,9.67026671523472,9.20686333737989,9.44293675628707,2589363.94800278,0.0,1.0
2002-09-20,10.19,10.75,10.16,10.6,2151200,8.90958569875604,9.39921945648944,8.88335531887746,9.26806755709656,2460353.2353991,0.0,1.0
2002-09-23,9.07,10.14,9.07,10.12,4048000,7.93031818328923,8.86586839895841,7.93031818328923,8.84838147903936,4629746.14024525,0.0,1.0
2002-09-24,8.49,9.1,8.03,9.08,3958600,7.42319750563678,7.95654856316781,7.02099834749862,7.93906164324876,4527498.28823489,0.0,1.0
2002-09-25,8.77,8.77,8.15,8.59,3992100,7.66801438450348,7.66801438450348,7.12591986701293,7.51063210523203,4565812.63993899,0.0,1.0
2002-09-26,9.22,9.29,8.78,8.9,2349700,8.06147008268211,8.12267430239878,7.676757844463,7.7816793639773,2687380.06564581,0.0,1.0
2002-09-27,8.95,9.27,8.9,9.21,2258800,7.82539666377493,8.10518738247973,7.7816793639773,8.05272662272258,2583416.64564871,0.0,1.0
2002-09-30,8.89,9.13,8.51,8.85,2087900,7.77293590401778,7.98277894304638,7.44068442555583,7.73796206417968,2387956.26635821,0.0,1.0
2002-10-01,9.34,9.34,8.57,8.96,2387500,8.16639160219641,8.16639160219641,7.49314518531298,7.83414012373446,2730612.37891194,0.0,1.0
2002-10-02,8.6,9.23,8.33,9.23,2354400,7.51937556519155,8.07021354264163,7.28330214628438,8.07021354264163,2692755.5120043,0.0,1.0
2002-10-03,8.46,8.73,8.33,8.62,1529700,7.3969671257582,7.63304054466538,7.28330214628438,7.5368624851106,1749536.23288862,0.0,1.0
2002-10-04,8.34,8.65,8.05,8.5,1795900,7.2920456062439,7.56309286498918,7.03848526741767,7.4319409655963,2053992.36493736,0.0,1.0
2002-10-07,7.9,8.42,7.9,8.34,1556600,6.9073333680248,7.3619932859201,6.9073333680248,7.2920456062439,1780302.08545102,0.0,1.0
2002-10-08,7.8,8.2,7.62,8.08,1546300,6.81989876842955,7.16963716681055,6.6625164891581,7.06471564729625,1768521.851942,0.0,1.0
2002-10-09,7.11,7.84,7.1,7.8,1711100,6.21660003122232,6.85487260826765,6.20785657126279,6.81989876842955,1957005.58808637,0.0,1.0
2002-10-10,7.34,7.66,7.07,7.16,2068400,6.41769961029139,6.6974903289962,6.18162619138422,6.26031733101994,2365653.88253045,0.0,1.0
2002-10-11,8.16,8.3,7.51,7.52,1532100,7.13466332697245,7.2570717664058,6.56633842960332,6.57508188956285,1752281.14166743,0.0,1.0
2002-10-14,8.12,8.2,7.9,8.16,1692700,7.09968948713435,7.16963716681055,6.9073333680248,7.13466332697245,1935961.28744889,0.0,1.0
2002-10-15,8.97,8.97,8.6,8.9,1282300,7.84288358369398,7.84288358369398,7.51937556519155,7.7816793639773,1466581.88627383,0.0,1.0
2002-10-16,8.21,8.97,8.2,8.97,1442000,7.17838062677008,7.84288358369398,7.16963716681055,7.84288358369398,1649232.69126325,0.0,1.0
2002-10-17,8.67,8.85,8.46,8.5,1148400,7.58057978490823,7.73796206417968,7.3969671257582,7.4319409655963,1313438.85065653,0.0,1.0
2002-10-18,8.37,8.51,8.1,8.5,1550700,7.31827598612248,7.44068442555583,7.0822025672153,7.4319409655963,1773554.18470314,0.0,1.0
2002-10-21,8.68,8.85,8.18,8.44,2132700,7.58932324486775,7.73796206417968,7.1521502468915,7.37948020583915,2439194.56356251,0.0,1.0
2002-10-22,9.36,9.45,8.5,8.68,2368300,8.18387852211546,8.26256966175118,7.4319409655963,7.58932324486775,2708653.10868152,0.0,1.0
2002-10-23,9.32,9.53,9.1,9.4,1231200,8.14890468227736,8.33251734142738,7.95654856316781,8.21885236195356,1408138.20352518,0.0,1.0
2002-10-24,9.26,9.9,9.15,9.38,1115700,8.09644392252021,8.65602535992981,8.00026586296543,8.20136544203451,1276039.46854536,0.0,1.0
2002-10-25,9.06,9.29,9.0,9.16,1397200,7.92157472332971,8.12267430239878,7.86911396357255,8.00900932292496,1597994.39405896,0.0,1.0
2002-10-28,9.25,9.6,9.2,9.2,1234000,8.08770046256068,8.39372156114406,8.04398316276306,8.04398316276306,1411340.59710045,0.0,1.0
2002-10-29,8.82,9.41,8.59,9.26,1194700,7.7117316843011,8.22759582191308,7.51063210523203,8.09644392252021,1366392.71584758,0.0,1.0
2002-10-30,8.11,9.05,7.65,8.83,6624000,7.09094602717482,7.91283126337018,6.68874686903667,7.72047514426063,7575948.22949222,0.0,1.0
2002-10-31,7.1,8.08,6.98,8.07,9665500,6.20785657126279,7.06471564729625,6.10293505174849,7.05597218733672,11054548.2506276,0.0,1.0
2002-11-01,6.81,7.1,6.61,7.09,5498100,5.95429623243657,6.20785657126279,5.77942703324607,6.19911311130327,6288242.89863695,0.0,1.0
2002-11-04,7.26,7.59,6.99,7.05,5057900,6.34775193061519,6.63628610927952,6.11167851170802,6.16413927146517,5784780.88012511,0.0,1.0
2002-11-05,7.34,7.38,6.87,7.27,2930500,6.41769961029139,6.45267345012949,6.00675699219372,6.35649539057472,3351647.99011579,0.0,1.0
2002-11-06,7.61,7.69,7.31,7.34,2416700,6.65377302919857,6.72372070887477,6.39146923041282,6.41769961029139,2764008.76905402,0.0,1.0
2002-11-07,7.56,7.7,7.33,7.61,2247400,6.61005572940095,6.7324641688343,6.40895615033187,6.65377302919857,2570378.3289494,0.0,1.0
2002-11-08,7.13,7.5,7.07,7.46,1820800,6.23408695114137,6.5575949696438,6.18162619138422,6.5226211298057,2082470.79351743,0.0,1.0
2002-11-11,6.81,7.11,6.75,7.1,1508100,5.95429623243657,6.21660003122232,5.90183547267942,6.20785657126279,1724832.05387941,0.0,1.0
2002-11-12,6.87,7.2,6.5,6.81,2517000,6.00675699219372,6.29529117085804,5.68324897369129,5.95429623243657,2878723.0817681,0.0,1.0
2002-11-13,6.93,7.01,6.56,6.95,2526800,6.16413927146517,6.23529816637386,5.83502938251248,6.18192899519234,2840741.13657037,0.12,1.0
2002-11-14,7.1,7.18,6.97,7.16,982400,6.31535192314613,6.38651081805482,6.19971871891951,6.36872109432765,1104457.84888663,0.0,1.0
2002-11-15,6.95,7.1,6.81,7.1,1590100,6.18192899519234,6.31535192314613,6.05740092910213,6.31535192314613,1787661.26375674,0.0,1.0
2002-11-18,6.97,7.19,6.95,6.96,1815100,6.19971871891951,6.39540567991841,6.18192899519234,6.19082385705593,2040616.28818619,0.0,1.0
2002-11-19,6.93,7.09,6.86,6.97,1444400,6.16413927146517,6.30645706128255,6.10187523842007,6.19971871891951,1623858.83238176,0.0,1.0
2002-11-20,7.0,7.08,6.91,6.93,1747300,6.22640330451027,6.29756219941896,6.146349547738,6.16413927146517,1964392.50749145,0.0,1.0
2002-11-21,7.52,7.7,7.05,7.1,3838300,6.68893612141675,6.8490436349613,6.2708776138282,6.31535192314613,4315187.8678558,0.0,1.0
2002-11-22,8.02,8.05,7.35,7.49,8340700,7.13367921459605,7.16036380018681,6.53772346973578,6.66225153582599,9376986.54337204,0.0,1.0
2002-11-25,7.98,8.08,7.76,8.05,3139400,7.09809976714171,7.18704838577757,6.90241280614281,7.16036380018681,3529453.34975028,0.0,1.0
2002-11-26,7.88,7.98,7.81,7.98,1795200,7.00915114850585,7.09809976714171,6.94688711546074,7.09809976714171,2018243.8215811,0.0,1.0
2002-11-27,8.2,8.21,7.89,7.9,2974700,7.2937867281406,7.30268159000419,7.01804601036943,7.02694087223302,3344290.27186793,0.0,1.0
2002-11-29,8.24,8.34,8.18,8.25,1760000,7.32936617559495,7.41831479423081,7.27599700441343,7.33826103745853,1978670.4133148,0.0,1.0
2002-12-02,8.2,8.35,8.06,8.3,2423500,7.2937867281406,7.42720965609439,7.1692586620504,7.38273534677646,2724606.67424343,0.0,1.0
2002-12-03,7.76,8.17,7.7,8.14,2078500,6.90241280614281,7.26710214254984,6.8490436349613,7.24041755695909,2336742.3034516,0.0,1.0
2002-12-04,7.65,7.8,7.25,7.6,2472200,6.80456932564337,6.93799225359716,6.44877485109992,6.76009501632544,2779357.38397549,0.0,1.0
2002-12-05,7.69,7.79,7.59,7.67,1327700,6.84014877309771,6.92909739173357,6.75120015446185,6.82235904937054,1492659.49304436,0.0,1.0
2002-12-06,7.51,7.69,7.45,7.69,1568800,6.68004125955316,6.84014877309771,6.62667208837165,6.84014877309771,1763714.85477742,0.0,1.0
2002-12-09,7.2,7.57,7.2,7.55,1228700,6.40430054178199,6.73341043073468,6.40430054178199,6.71562070700751,1381359.2822954,0.0,1.0
2002-12-10,7.47,7.5,7.2,7.28,1452500,6.64446181209882,6.67114639768958,6.40430054178199,6.47545943669068,1632965.21326122,0.0,1.0
2002-12-11,7.4,7.48,7.28,7.44,1271800,6.58219777905371,6.6533566739624,6.47545943669068,6.61777722650806,1429814.22253055,0.0,1.0
2002-12-12,7.28,7.43,7.18,7.4,1074400,6.47545943669068,6.60888236464447,6.38651081805482,6.58219777905371,1207888.34776445,0.0,1.0
2002-12-13,7.12,7.28,7.11,7.23,984600,6.3331416468733,6.47545943669068,6.32424678500972,6.43098512737275,1106931.18690327,0.0,1.0
2002-12-16,7.48,7.48,7.13,7.13,1577600,6.6533566739624,6.6533566739624,6.34203650873689,6.34203650873689,1773608.206844,0.0,1.0
2002-12-17,7.33,7.48,7.31,7.48,1163000,6.51993374600861,6.6533566739624,6.50214402228144,6.6533566739624,1307496.415162,0.0,1.0
2002-12-18,6.91,7.3,6.87,7.3,3314200,6.146349547738,6.49324916041785,6.11077010028365,6.49324916041785,3725971.29761814,0.0,1.0
2002-12-19,6.64,6.95,6.63,6.89,3217800,5.90618827742117,6.18192899519234,5.89729341555759,6.12855982401082,3617594.12270703,0.0,1.0
2002-12-20,6.8,6.99,6.7,6.83,3932700,6.04850606723855,6.21750844264669,5.95955744860269,6.07519065282931,4421316.55366087,0.0,1.0
2002-12-23,6.64,6.8,6.62,6.8,2172200,5.90618827742117,6.04850606723855,5.888398553694,6.04850606723855,2442084.01806956,0.0,1.0
2002-12-24,6.63,6.7,6.61,6.69,788300,5.89729341555759,5.95955744860269,5.87950369183041,5.9506625867391,886241.981145488,0.0,1.0
2002-12-26,6.71,6.86,6.64,6.64,1559200,5.96845231046627,6.10187523842007,5.90618827742117,5.90618827742117,1752922.10706843,0.0,1.0
2002-12-27,6.6,6.75,6.59,6.74,1781800,5.87060882996683,6.00403175792062,5.86171396810324,5.99513689605703,2003178.94457063,0.0,1.0
2002-12-30,6.74,6.77,6.56,6.6,2041600,5.99513689605703,6.02182148164779,5.83502938251248,5.87060882996683,2295257.67944517,0.0,1.0
2002-12-31,6.81,6.99,6.73,6.74,2847300,6.05740092910213,6.21750844264669,5.98624203419345,5.99513689605703,3201061.51581321,0.0,1.0
2003-01-02,7.02,7.04,6.81,6.9,2794700,6.24419302823744,6.26198275196462,6.05740092910213,6.13745468587441,3141926.25232437,0.0,1.0
2003-01-03,6.78,7.03,6.76,7.0,1724400,6.03071634351138,6.25308789010103,6.0129266197842,6.22640330451027,1938647.3072273,0.0,1.0
2003-01-06,7.08,7.11,6.78,6.78,4866600,6.29756219941896,6.32424678500972,6.03071634351138,6.03071634351138,5471248.54172604,0.0,1.0
2003-01-07,7.03,7.21,7.03,7.11,2731500,6.25308789010103,6.41319540364558,6.25308789010103,6.32424678500972,3070873.99657352,0.0,1.0
2003-01-08,6.92,7.07,6.9,7.0,2256600,6.15524440960158,6.28866733755537,6.13745468587441,6.22640330451027,2536970.25834443,0.0,1.0
2003-01-09,6.99,7.07,6.95,6.95,2087600,6.21750844264669,6.28866733755537,6.18192899519234,6.18192899519234,2346972.92888408,0.0,1.0
2003-01-10,7.06,7.07,6.92,6.96,2096000,6.27977247569179,6.28866733755537,6.15524440960158,6.19082385705593,2356416.58312945,0.0,1.0
2003-01-13,7.14,7.14,7.01,7.1,1858000,6.35093137060048,6.35093137060048,6.23529816637386,6.31535192314613,2088846.37951074,0.0,1.0
2003-01-14,7.27,7.33,7.1,7.14,2671500,6.4665645748271,6.51993374600861,6.31535192314613,6.35093137060048,3003419.32339233,0.0,1.0
2003-01-15,6.98,7.3,6.97,7.29,2116300,6.2086135807831,6.49324916041785,6.19971871891951,6.48435429855427,2379238.74755575,0.0,1.0
2003-01-16,6.86,7.03,6.81,7.01,2326600,6.10187523842007,6.25308789010103,6.05740092910213,6.23529816637386,2615667.37705581,0.0,1.0
2003-01-17,6.76,6.92,6.72,6.82,2371000,6.0129266197842,6.15524440960158,5.97734717232986,6.06629579096572,2665583.83520989,0.0,1.0
2003-01-21,6.86,6.94,6.75,6.81,1849900,6.10187523842007,6.17303413332875,6.00403175792062,6.05740092910213,2079739.99863128,0.0,1.0
2003-01-22,6.57,6.77,6.55,6.75,2399800,5.84392424437607,6.02182148164779,5.8261345206489,6.00403175792062,2697962.07833686,0.0,1.0
2003-01-23,6.67,6.83,6.61,6.62,2164800,5.93287286301193,6.07519065282931,5.87950369183041,5.888398553694,2433764.60837721,0.0,1.0
2003-01-24,6.46,6.72,6.43,6.66,2242800,5.74608076387662,5.97734717232986,5.71939617828586,5.92397800114834,2521455.68351275,0.0,1.0
2003-01-27,6.04,6.36,5.99,6.31,2944600,5.372496565606,5.65713214524076,5.32802225628808,5.61265783592283,3310450.51082203,0.0,1.0
2003-01-28,6.07,6.17,6.05,6.1,2020800,5.39918115119676,5.48812976983262,5.38139142746959,5.42586573678752,2271873.39274236,0.0,1.0
2003-01-29,6.07,6.17,6.05,6.1,2898400,5.39918115119676,5.48812976983262,5.38139142746959,5.42586573678752,3258510.41247252,0.0,1.0
2003-01-30,5.35,6.0,5.23,5.95,5889000,4.75875109701856,5.33691711815166,4.65201275465553,5.29244280883373,6620676.17273346,0.0,1.0
2003-01-31,5.3,5.43,5.12,5.37,4010400,4.71427678770063,4.82990999192725,4.55416927415608,4.77654082074574,4508670.35543051,0.0,1.0
2003-02-03,5.17,5.36,5.15,5.31,2414600,4.59864358347401,4.76764595888215,4.58085385974684,4.72317164956422,2714600.89772155,0.0,1.0
2003-02-04,4.3,5.15,4.22,5.15,12233500,3.82479060134202,4.58085385974684,3.75363170643333,4.58085385974684,13753445.7393674,0.0,1.0
2003-02-05,3.67,4.3,3.61,4.21,13145400,3.2644143039361,3.82479060134202,3.21104513275458,3.74473684456975,14778644.3472661,0.0,1.0
2003-02-06,3.57,3.65,3.35,3.35,7715800,3.17546568530024,3.24662458020893,2.97977872430134,2.97977872430134,8674446.12218998,0.0,1.0
2003-02-07,4.04,4.17,3.85,3.9,8416100,3.59352419288878,3.7091573971154,3.42452181748065,3.46899612679858,9461754.58266974,0.0,1.0
2003-02-10,4.38,4.5,4.1,4.1,8839300,3.89594949625071,4.00268783861375,3.6468933640703,3.6468933640703,9937534.8775077,0.0,1.0
2003-02-11,4.2,4.46,4.15,4.44,3397100,3.73584198270616,3.9671083911594,3.69136767338823,3.94931866743223,3819171.17106348,0.0,1.0
2003-02-12,4.02,4.18,3.96,4.16,2211200,3.57573446916161,3.71805225897899,3.5223652979801,3.70026253525182,2485929.55563733,0.0,1.0
2003-02-13,4.07,4.14,3.93,4.05,1760100,3.62020877847954,3.68247281152465,3.49568071238934,3.60241905475237,1978782.83777011,0.0,1.0
2003-02-14,4.03,4.14,3.93,4.08,1670200,3.5846293310252,3.68247281152465,3.49568071238934,3.62910364034313,1877713.25245363,0.0,1.0
2003-02-18,4.25,4.43,4.03,4.03,3423100,3.78031629202409,3.94042380556864,3.5846293310252,3.5846293310252,3848401.529442,0.0,1.0
2003-02-19,4.21,4.26,4.06,4.24,1973100,3.74473684456975,3.78921115388768,3.61131391661596,3.77142143016051,2218246.92756332,0.0,1.0
2003-02-20,4.25,4.27,4.08,4.25,1875700,3.78031629202409,3.79810601575126,3.62910364034313,3.78031629202409,2108745.50809919,0.0,1.0
2003-02-21,4.25,4.36,4.15,4.25,1756300,3.78031629202409,3.87815977252354,3.69136767338823,3.78031629202409,1974510.70846863,0.0,1.0
2003-02-24,4.06,4.16,4.06,4.08,1212600,3.61131391661596,3.70026253525182,3.61131391661596,3.62910364034313,1363258.94499178,0.0,1.0
2003-02-25,4.1,4.18,3.95,4.03,1573900,3.6468933640703,3.71805225897899,3.51347043611651,3.5846293310252,1769448.50199782,0.0,1.0
2003-02-26,3.99,4.1,3.95,4.05,830600,3.54904988357085,3.6468933640703,3.51347043611651,3.60241905475237,933797.525738226,0.0,1.0
2003-02-27,4.11,4.12,4.01,4.09,804600,3.65578822593389,3.66468308779747,3.56683960729803,3.63799850220672,904567.167359711,0.0,1.0
2003-02-28,4.0,4.13,3.99,4.1,1321900,3.55794474543444,3.67357794966106,3.54904988357085,3.6468933640703,1486138.87463684,0.0,1.0
2003-03-03,4.08,4.16,4.0,4.01,1207200,3.62910364034313,3.70026253525182,3.55794474543444,3.56683960729803,1357188.02440547,0.0,1.0
2003-03-04,4.0,4.08,4.0,4.05,1260100,3.55794474543444,3.62910364034313,3.55794474543444,3.60241905475237,1416660.56126022,0.0,1.0
2003-03-05,4.29,4.49,4.07,4.2,2972300,3.81589573947844,3.99379297675016,3.62020877847954,3.73584198270616,3341592.08494067,0.0,1.0
2003-03-06,4.17,4.34,4.15,4.34,1326100,3.7091573971154,3.86037004879637,3.69136767338823,3.86037004879637,1490860.70175953,0.0,1.0
2003-03-07,4.2,4.22,4.03,4.11,1789600,3.73584198270616,3.75363170643333,3.5846293310252,3.65578822593389,2011948.05208419,0.0,1.0
2003-03-10,3.9,4.2,3.89,4.2,2050700,3.46899612679858,3.73584198270616,3.46010126493499,3.73584198270616,2305488.30487765,0.0,1.0
2003-03-11,3.83,3.99,3.79,3.9,1692600,3.40673209375348,3.54904988357085,3.37115264629913,3.46899612679858,1902896.33044127,0.0,1.0
2003-03-12,3.87,4.0,3.77,3.98,986200,3.44231154120782,3.55794474543444,3.35336292257196,3.54015502170727,1108729.9781881,0.0,1.0
2003-03-13,3.98,4.01,3.85,3.95,1171900,3.54015502170727,3.56683960729803,3.42452181748065,3.51347043611651,1317502.19168387,0.0,1.0
2003-03-14,3.92,4.06,3.89,4.01,894000,3.48678585052575,3.61131391661596,3.46010126493499,3.56683960729803,1005074.63039968,0.0,1.0
2003-03-17,4.07,4.1,3.8,3.87,1837700,3.62020877847954,3.6468933640703,3.38004750816272,3.44231154120782,2066024.21508444,0.0,1.0
2003-03-18,4.24,4.3,3.5,3.5,1884400,3.77142143016051,3.82479060134202,3.11320165225514,3.11320165225514,2118526.43571046,0.0,1.0
2003-03-19,4.4,4.55,4.26,4.26,2463900,3.91373921997788,4.04716214793168,3.78921115388768,3.78921115388768,2770026.15418543,0.0,1.0
2003-03-20,4.61,4.78,4.27,4.4,2820000,4.10053131911319,4.25174397079416,3.79810601575126,3.91373921997788,3170369.63951577,0.0,1.0
2003-03-21,5.35,5.35,4.74,4.85,5383200,4.75875109701856,4.75875109701856,4.21616452333981,4.31400800383926,6052033.27781606,0.0,1.0
2003-03-24,4.97,5.27,4.87,5.26,3418300,4.42074634620229,4.68759220210988,4.33179772756643,4.67869734024629,3843005.1555875,0.0,1.0
2003-03-25,5.1,5.16,4.92,4.97,1996000,4.53637955042891,4.58974872161043,4.37627203688436,4.42074634620229,2243992.12782747,0.0,1.0
2003-03-26,5.05,5.12,5.05,5.1,1386000,4.49190524111098,4.55416927415608,4.49190524111098,4.53637955042891,1558202.95048541,0.0,1.0
2003-03-27,5.31,5.4,4.97,5.01,2771700,4.72317164956422,4.80322540633649,4.42074634620229,4.45632579365664,3116068.62760491,0.0,1.0
2003-03-28,5.16,5.42,5.16,5.31,1789000,4.58974872161043,4.82101513006367,4.58974872161043,4.72317164956422,2011273.50535238,0.0,1.0
2003-03-31,5.17,5.2,4.86,5.09,1933900,4.59864358347401,4.62532816906477,4.32290286570285,4.52748468856533,2174176.54108495,0.0,1.0
2003-04-01,5.17,5.45,5.1,5.17,1897500,4.59864358347401,4.84769971565443,4.53637955042891,4.59864358347401,2133254.03935503,0.0,1.0
2003-04-02,5.41,5.48,5.3,5.39,2178700,4.81212026820008,4.87438430124518,4.71427678770063,4.79433054447291,2449391.60766418,0.0,1.0
2003-04-03,5.74,5.87,5.38,5.42,3938300,5.10565070969842,5.22128391392504,4.78543568260932,4.82101513006367,4427612.32315778,0.0,1.0
2003-04-04,5.79,5.94,5.72,5.74,2715400,5.15012501901635,5.28354794697014,5.08786098597125,5.10565070969842,3052773.6592699,0.0,1.0
2003-04-07,5.56,6.05,5.5,5.89,2647400,4.94554319615387,5.38139142746959,4.89217402497236,5.23907363765221,2976325.02966455,0.0,1.0
2003-04-08,5.34,5.58,5.17,5.56,2932700,4.74985623515498,4.96333291988104,4.59864358347401,4.94554319615387,3297072.00064109,0.0,1.0
2003-04-09,5.17,5.4,5.16,5.34,1418000,4.59864358347401,4.80322540633649,4.58974872161043,4.74985623515498,1594178.77618204,0.0,1.0
2003-04-10,4.9,5.17,4.89,5.15,2585300,4.35848231315719,4.59864358347401,4.3495874512936,4.58085385974684,2906509.44292202,0.0,1.0
2003-04-11,4.72,4.91,4.55,4.9,3372900,4.19837479961264,4.36737717502078,4.04716214793168,4.35848231315719,3791964.4528804,0.0,1.0
2003-04-14,4.76,4.79,4.6,4.72,1633000,4.23395424706698,4.26063883265774,4.09163645724961,4.19837479961264,1835891.35508129,0.0,1.0
2003-04-15,4.9,5.1,4.78,4.8,1965300,4.35848231315719,4.53637955042891,4.25174397079416,4.26953369452133,2209477.82004976,0.0,1.0
2003-04-16,4.89,5.09,4.87,5.02,1565000,4.3495874512936,4.52748468856533,4.33179772756643,4.46522065552022,1759442.72547595,0.0,1.0
2003-04-17,4.9,5.04,4.76,4.85,1199800,4.35848231315719,4.48301037924739,4.23395424706698,4.31400800383926,1348868.61471313,0.0,1.0
2003-04-21,5.22,5.22,4.9,4.92,1987300,4.64311789279194,4.64311789279194,4.35848231315719,4.37627203688436,2234211.2002162,0.0,1.0
2003-04-22,5.59,5.79,5.2,5.22,4188900,4.97222778174463,5.15012501901635,4.62532816906477,4.64311789279194,4709348.00814454,0.0,1.0
2003-04-23,5.98,5.98,5.61,5.75,3214600,5.31912739442449,5.31912739442449,4.9900175054718,5.11454557156201,3613996.54013737,0.0,1.0
2003-04-24,5.66,5.98,5.63,5.98,2064900,5.03449181478973,5.31912739442449,5.00780722919898,5.31912739442449,2321452.57753053,0.0,1.0
2003-04-25,5.55,5.78,5.45,5.7,1805000,4.93664833429029,5.14123015715277,4.84769971565443,5.07007126224408,2029261.41820069,0.0,1.0
2003-04-28,5.75,5.82,5.55,5.55,1403800,5.11454557156201,5.17680960460711,4.93664833429029,4.93664833429029,1578214.50352916,0.0,1.0
2003-04-29,5.95,6.02,5.73,5.82,2378400,5.29244280883373,5.35470684187883,5.09675584783484,5.17680960460711,2673903.24490223,0.0,1.0
2003-04-30,5.72,5.8,5.26,5.5,3504100,5.08786098597125,5.15901988087994,4.67869734024629,4.89217402497236,3939465.33823659,0.0,1.0
2003-05-01,6.17,6.17,5.64,5.75,2637700,5.48812976983262,5.48812976983262,5.01670209106256,5.11454557156201,2965419.85750026,0.0,1.0
2003-05-02,6.35,6.59,6.01,6.2,3417400,5.64823728337717,5.86171396810324,5.34581198001525,5.51481435542338,3841993.33548978,0.0,1.0
2003-05-05,6.84,6.84,6.54,6.75,3348500,6.08408551469289,6.08408551469289,5.81723965878531,6.00403175792062,3764532.88578672,0.0,1.0
2003-05-06,7.07,7.12,6.88,6.94,3655000,6.28866733755537,6.3331416468733,6.11966496214724,6.17303413332875,4109113.84128728,0.0,1.0
2003-05-07,6.82,7.07,6.8,7.02,2432000,6.06629579096572,6.28866733755537,6.04850606723855,6.24419302823744,2734162.75294409,0.0,1.0
2003-05-08,6.43,6.69,6.36,6.69,2536800,5.71939617828586,5.9506625867391,5.65713214524076,5.9506625867391,2851983.58210057,0.0,1.0
2003-05-09,6.67,6.67,6.43,6.43,1288400,5.93287286301193,5.93287286301193,5.71939617828586,5.71939617828586,1448476.68211068,0.0,1.0
2003-05-12,6.72,6.9,6.53,6.61,1641500,5.97734717232986,6.13745468587441,5.80834479692172,5.87950369183041,1845447.43378196,0.0,1.0
2003-05-13,6.59,6.74,6.53,6.54,1331700,5.86171396810324,5.99513689605703,5.80834479692172,5.81723965878531,1497156.47125643,0.0,1.0
2003-05-14,6.54,6.66,6.42,6.6,2531000,5.81723965878531,5.92397800114834,5.71050131642228,5.87060882996683,2845462.96369305,0.0,1.0
2003-05-15,7.06,7.11,6.48,6.59,3699600,6.27977247569179,6.32424678500972,5.76387048760379,5.86171396810324,4159255.14835196,0.0,1.0
2003-05-16,7.31,7.31,6.85,7.06,2975900,6.50214402228144,6.50214402228144,6.09298037655648,6.27977247569179,3345639.36533155,0.0,1.0
2003-05-19,6.81,7.27,6.8,7.26,2005200,6.05740092910213,6.4665645748271,6.04850606723855,6.45766971296351,2254335.17771525,0.0,1.0
2003-05-20,6.48,6.98,6.31,6.87,3323500,5.76387048760379,6.2086135807831,5.61265783592283,6.11077010028365,3736426.77196122,0.0,1.0
2003-05-21,6.49,6.5,6.32,6.49,1458500,5.77276534946738,5.78166021133097,5.62155269778642,5.77276534946738,1639710.68057934,0.0,1.0
2003-05-22,6.63,6.75,6.43,6.52,1673700,5.89729341555759,6.00403175792062,5.71939617828586,5.79944993505814,1881648.1083892,0.0,1.0
2003-05-23,6.52,6.78,6.52,6.78,1052700,5.79944993505814,6.03071634351138,5.79944993505814,6.03071634351138,1183492.24096392,0.0,1.0
2003-05-27,6.48,6.55,6.38,6.52,1574800,5.76387048760379,5.8261345206489,5.67492186896793,5.79944993505814,1770460.32209554,0.0,1.0
2003-05-28,6.69,6.8,6.5,6.54,2536200,5.9506625867391,6.04850606723855,5.78166021133097,5.81723965878531,2851309.03536875,0.0,1.0
2003-05-29,6.56,6.85,6.43,6.74,2349700,5.83502938251248,6.09298037655648,5.71939617828586,5.99513689605703,2641637.42623057,0.0,1.0
2003-05-30,6.52,6.68,6.51,6.54,3292800,5.79944993505814,5.94176772487552,5.79055507319455,5.81723965878531,3701912.46418351,0.0,1.0
2003-06-02,6.62,6.78,6.52,6.62,2260100,5.888398553694,6.03071634351138,5.79944993505814,5.888398553694,2540905.11427999,0.0,1.0
2003-06-03,6.54,6.7,6.43,6.68,1537800,5.81723965878531,5.95955744860269,5.71939617828586,5.94176772487552,1728863.27363381,0.0,1.0
2003-06-04,6.75,6.75,6.52,6.55,1833700,6.00403175792062,6.00403175792062,5.79944993505814,5.8261345206489,2061527.23687236,0.0,1.0
2003-06-05,7.12,7.14,6.7,6.76,3080300,6.3331416468733,6.35093137060048,5.95955744860269,6.0129266197842,3463010.49666682,0.0,1.0
2003-06-06,6.89,7.35,6.75,7.18,3385700,6.12855982401082,6.53772346973578,6.00403175792062,6.38651081805482,3806354.78315905,0.0,1.0
2003-06-09,6.7,6.97,6.63,6.97,1873900,5.95955744860269,6.19971871891951,5.89729341555759,6.19971871891951,2106721.86790376,0.0,1.0
2003-06-10,6.83,6.84,6.72,6.74,1122100,6.07519065282931,6.08408551469289,5.97734717232986,5.99513689605703,1261514.81294349,0.0,1.0
2003-06-11,6.91,6.95,6.76,6.84,1035200,6.146349547738,6.18192899519234,6.0129266197842,6.08408551469289,1163817.96128607,0.0,1.0
2003-06-12,7.04,7.18,6.9,7.0,1833700,6.26198275196462,6.38651081805482,6.13745468587441,6.22640330451027,2061527.23687236,0.0,1.0
2003-06-13,6.72,7.02,6.7,6.98,1809500,5.97734717232986,6.24419302823744,5.95955744860269,6.2086135807831,2034320.51868928,0.0,1.0
2003-06-16,6.96,7.05,6.75,6.92,1218200,6.19082385705593,6.2708776138282,6.00403175792062,6.15524440960158,1369554.71448869,0.0,1.0
2003-06-17,6.96,7.1,6.9,6.96,1462200,6.19082385705593,6.31535192314613,6.13745468587441,6.19082385705593,1643870.38542551,0.0,1.0
2003-06-18,7.01,7.08,6.92,6.96,1961300,6.23529816637386,6.29756219941896,6.15524440960158,6.19082385705593,2204980.84183768,0.0,1.0
2003-06-19,6.72,7.03,6.68,7.01,1956500,5.97734717232986,6.25308789010103,5.94176772487552,6.23529816637386,2199584.46798319,0.0,1.0
2003-06-20,6.64,6.91,6.62,6.72,2839700,5.90618827742117,6.146349547738,5.888398553694,5.97734717232986,3192517.25721026,0.0,1.0
2003-06-23,6.19,6.64,6.02,6.64,4106800,5.5059194935598,5.90618827742117,5.35470684187883,5.90618827742117,4617047.53034161,0.0,1.0
2003-06-24,6.09,6.2,5.73,6.19,3655100,5.41697087492394,5.51481435542338,5.09675584783484,5.5059194935598,4109226.26574258,0.0,1.0
2003-06-25,5.83,6.09,5.79,6.07,2622800,5.1857044664707,5.41697087492394,5.15012501901635,5.39918115119676,2948668.61366026,0.0,1.0
2003-06-26,5.75,5.88,5.67,5.83,4142700,5.11454557156201,5.23017877578863,5.04338667665332,5.1857044664707,4657407.90979502,0.0,1.0
2003-06-27,5.59,5.87,5.59,5.76,3316600,4.97222778174463,5.22128391392504,4.97222778174463,5.12344043342559,3728669.48454539,0.0,1.0
2003-06-30,5.25,5.62,5.21,5.51,6937800,4.6698024783827,4.99891236733539,4.63422303092836,4.90106888683594,7799783.8599406,0.0,1.0
2003-07-01,5.3,5.39,5.06,5.25,4048500,4.71427678770063,4.79433054447291,4.50080010297457,4.6698024783827,4551504.07290056,0.0,1.0
2003-07-02,5.44,5.6,5.34,5.38,3183400,4.83880485379084,4.98112264360822,4.74985623515498,4.78543568260932,3578920.11008315,0.0,1.0
2003-07-03,5.3,5.47,5.29,5.4,1227700,4.71427678770063,4.8654894393816,4.70538192583705,4.80322540633649,1380235.03774238,0.0,1.0
2003-07-07,5.55,5.62,5.4,5.4,2220400,4.93664833429029,4.99891236733539,4.80322540633649,4.80322540633649,2496272.60552511,0.0,1.0
2003-07-08,5.25,5.57,5.15,5.54,5156900,4.6698024783827,4.95443805801746,4.58085385974684,4.9277534724267,5797616.73546768,0.0,1.0
2003-07-09,5.33,5.43,5.24,5.26,3334900,4.74096137329139,4.82990999192725,4.66090761651912,4.67869734024629,3749243.15986565,0.0,1.0
2003-07-10,5.21,5.36,5.18,5.36,2719200,4.63422303092836,4.76764595888215,4.6075384453376,4.76764595888215,3057045.78857137,0.0,1.0
2003-07-11,5.2,5.3,5.19,5.3,1343000,4.62532816906477,4.71427678770063,4.61643330720119,4.71427678770063,1509860.43470556,0.0,1.0
2003-07-14,5.3,5.38,5.19,5.2,2449500,4.71427678770063,4.78543568260932,4.61643330720119,4.62532816906477,2753837.03262194,0.0,1.0
2003-07-15,5.21,5.44,5.21,5.35,1509900,4.63422303092836,4.83880485379084,4.63422303092836,4.75875109701856,1697496.85060456,0.0,1.0
2003-07-16,5.26,5.3,5.19,5.22,1208700,4.67869734024629,4.71427678770063,4.61643330720119,4.64311789279194,1358874.391235,0.0,1.0
2003-07-17,5.1,5.27,5.08,5.26,1812000,4.53637955042891,4.68759220210988,4.51858982670174,4.67869734024629,2037131.13007183,0.0,1.0
2003-07-18,5.18,5.23,5.1,5.2,1642800,4.6075384453376,4.65201275465553,4.53637955042891,4.62532816906477,1846908.95170089,0.0,1.0
2003-07-21,5.04,5.18,5.01,5.14,2194700,4.48301037924739,4.6075384453376,4.45632579365664,4.57195899788326,2467379.5205125,0.0,1.0
2003-07-22,5.02,5.08,5.01,5.03,1739400,4.46522065552022,4.51858982670174,4.45632579365664,4.47411551738381,1955510.9755226,0.0,1.0
2003-07-23,4.88,5.08,4.49,5.07,2386100,4.34069258943002,4.51858982670174,3.99379297675016,4.50969496483815,2682559.92796048,0.0,1.0
2003-07-24,4.89,5.02,4.87,4.98,1622000,4.3495874512936,4.46522065552022,4.33179772756643,4.42964120806588,1823524.66499808,0.0,1.0
2003-07-25,5.13,5.24,4.92,4.97,1764200,4.56306413601967,4.66090761651912,4.37627203688436,4.42074634620229,1983392.24043749,0.0,1.0
2003-07-28,5.39,5.4,5.13,5.2,2610800,4.79433054447291,4.80322540633649,4.56306413601967,4.62532816906477,2935177.67902403,0.0,1.0
2003-07-29,5.17,5.47,5.17,5.35,2064800,4.59864358347401,4.8654894393816,4.59864358347401,4.75875109701856,2321340.15307523,0.0,1.0
2003-07-30,5.54,6.05,5.18,5.22,7158100,4.9277534724267,5.38139142746959,4.6075384453376,4.64311789279194,8047454.93497085,0.0,1.0
2003-07-31,5.51,5.8,5.48,5.8,2464300,4.90106888683594,5.15901988087994,4.87438430124518,5.15901988087994,2770475.85200663,0.0,1.0
2003-08-01,5.66,5.73,5.5,5.51,2310600,5.03449181478973,5.09675584783484,4.89217402497236,4.90106888683594,2597679.46420749,0.0,1.0
2003-08-04,5.69,5.75,5.6,5.7,2046600,5.06117640038049,5.11454557156201,4.98112264360822,5.07007126224408,2300878.90221027,0.0,1.0
2003-08-05,5.39,5.64,5.39,5.59,2197300,4.79433054447291,5.01670209106256,4.79433054447291,4.97222778174463,2470302.55635035,0.0,1.0
2003-08-06,5.39,5.45,5.26,5.39,2469300,4.79433054447291,4.84769971565443,4.67869734024629,4.79433054447291,2776097.07477173,0.0,1.0
2003-08-07,5.18,5.34,5.1,5.3,1432600,4.6075384453376,4.74985623515498,4.53637955042891,4.71427678770063,1610592.74665613,0.0,1.0
2003-08-08,5.15,5.26,5.12,5.19,1205300,4.58085385974684,4.67869734024629,4.55416927415608,4.61643330720119,1355051.95975474,0.0,1.0
2003-08-11,5.2,5.25,5.14,5.25,1735900,4.62532816906477,4.6698024783827,4.57195899788326,4.6698024783827,1951576.11958703,0.0,1.0
2003-08-12,5.35,5.35,5.19,5.22,1177900,4.75875109701856,4.75875109701856,4.61643330720119,4.64311789279194,1324247.65900199,0.0,1.0
2003-08-13,5.27,5.35,5.2,5.35,1285300,4.68759220210988,4.75875109701856,4.62532816906477,4.75875109701856,1444991.52399632,0.0,1.0
2003-08-14,5.39,5.41,5.23,5.3,1684100,4.79433054447291,4.81212026820008,4.65201275465553,4.71427678770063,1893340.2517406,0.0,1.0
2003-08-15,5.59,5.85,5.32,5.43,2054200,4.97222778174463,5.20349419019787,4.73206651142781,4.82990999192725,2309423.16081322,0.0,1.0
2003-08-18,5.81,5.85,5.62,5.62,2186600,5.16791474274352,5.20349419019787,4.99891236733539,4.99891236733539,2458273.13963304,0.0,1.0
2003-08-19,6.25,6.28,5.72,5.9,3716700,5.55928866474131,5.58597325033207,5.08786098597125,5.2479684995158,4178479.7302086,0.0,1.0
2003-08-20,6.3,6.34,6.02,6.25,2926400,5.60376297405924,5.63934242151359,5.35470684187883,5.55928866474131,3289989.25995707,0.0,1.0
2003-08-21,6.56,6.95,6.55,6.8,5666500,5.83502938251248,6.18192899519234,5.8261345206489,6.04850606723855,6370531.75968656,0.0,1.0
2003-08-22,6.36,6.8,6.35,6.61,2788000,5.65713214524076,6.04850606723855,5.64823728337717,5.87950369183041,3134393.81381913,0.0,1.0
2003-08-25,6.4,6.44,6.17,6.37,1578500,5.6927115926951,5.72829104014945,5.48812976983262,5.66602700710435,1774620.02694172,0.0,1.0
2003-08-26,6.57,6.57,6.4,6.48,1834300,5.84392424437607,5.84392424437607,5.6927115926951,5.76387048760379,2062201.78360417,0.0,1.0
2003-08-27,6.54,6.59,6.47,6.57,1208200,5.81723965878531,5.86171396810324,5.75497562574021,5.84392424437607,1358312.26895849,0.0,1.0
2003-08-28,6.62,6.68,6.54,6.55,1685300,5.888398553694,5.94176772487552,5.81723965878531,5.8261345206489,1894689.34520423,0.0,1.0
2003-08-29,7.12,7.17,6.6,7.0,4753000,6.3331416468733,6.37761595619123,5.87060882996683,6.22640330451027,5343534.36050299,0.0,1.0
2003-09-02,7.66,7.67,7.15,7.16,5823900,6.81346418750695,6.82235904937054,6.35982623246406,6.36872109432765,6547487.85233187,0.0,1.0
2003-09-03,7.54,8.09,7.46,7.89,5777100,6.70672584514392,7.19594324764116,6.63556695023523,7.01804601036943,6494873.20725054,0.0,1.0
2003-09-04,7.32,7.53,7.13,7.52,3599400,6.51103888414503,6.69783098328033,6.34203650873689,6.68893612141675,4046605.84413938,0.0,1.0
2003-09-05,7.58,7.76,7.16,7.16,3434600,6.74230529259826,6.90241280614281,6.36872109432765,6.36872109432765,3861330.34180172,0.0,1.0
2003-09-08,7.76,7.9,7.65,7.68,3465300,6.90241280614281,7.02694087223302,6.80456932564337,6.83125391123413,3895844.64957943,0.0,1.0
2003-09-09,7.62,7.79,7.4,7.78,2177500,6.77788474005261,6.92909739173357,6.58219777905371,6.92020252986999,2448042.51420056,0.0,1.0
2003-09-10,7.45,7.58,7.38,7.52,2299800,6.62667208837165,6.74230529259826,6.56440805532654,6.68893612141675,2585537.62303488,0.0,1.0
2003-09-11,7.65,7.65,7.48,7.48,1623000,6.80456932564337,6.80456932564337,6.6533566739624,6.6533566739624,1824648.90955109,0.0,1.0
2003-09-12,7.98,7.99,7.65,7.68,3393800,7.09809976714171,7.1069946290053,6.80456932564337,6.83125391123413,3815461.16403851,0.0,1.0
2003-09-15,8.03,8.19,7.87,8.0,4033800,7.14257407645964,7.28489186627702,7.00025628664226,7.11588949086888,4534977.67797117,0.0,1.0
2003-09-16,8.1,8.16,8.0,8.03,3495900,7.20483810950474,7.25820728068626,7.11588949086888,7.14257407645964,3930246.53290183,0.0,1.0
2003-09-17,8.03,8.16,8.01,8.1,2060600,7.14257407645964,7.25820728068626,7.12478435273247,7.20483810950474,2316618.32595255,0.0,1.0
2003-09-18,7.89,7.99,7.8,7.99,3106800,7.01804601036943,7.1069946290053,6.93799225359716,7.1069946290053,3492802.97732184,0.0,1.0
2003-09-19,8.04,8.04,7.7,7.81,1931300,7.15146893832322,7.15146893832322,6.8490436349613,6.94688711546074,2171253.50524709,0.0,1.0
2003-09-22,7.47,7.94,7.44,7.94,3428800,6.64446181209882,7.06252031968736,6.61777722650806,7.06252031968736,3854809.7233942,0.0,1.0
2003-09-23,7.4,7.64,7.14,7.63,4166300,6.58219777905371,6.79567446377978,6.35093137060048,6.7867796019162,4683940.08124629,0.0,1.0
2003-09-24,7.14,7.42,7.12,7.41,2183000,6.35093137060048,6.59998750278089,6.3331416468733,6.5910926409173,2454225.85924217,0.0,1.0
2003-09-25,6.77,7.14,6.7,7.05,4690300,6.02182148164779,6.35093137060048,5.95955744860269,6.2708776138282,5273044.22702865,0.0,1.0
2003-09-26,6.59,6.79,6.51,6.77,2105300,5.86171396810324,6.03961120537496,5.79055507319455,6.02182148164779,2366872.05747253,0.0,1.0
2003-09-29,6.63,6.78,6.55,6.63,1879100,5.89729341555759,6.03071634351138,5.8261345206489,5.89729341555759,2112567.93957946,0.0,1.0
2003-09-30,6.57,6.78,6.5,6.78,1440200,5.84392424437607,6.03071634351138,5.78166021133097,6.03071634351138,1619137.00525908,0.0,1.0
2003-10-01,6.56,6.7,6.53,6.65,2988300,5.83502938251248,5.95955744860269,5.80834479692172,5.91508313928476,3359579.997789,0.0,1.0
2003-10-02,6.86,6.9,6.61,6.65,2615200,6.10187523842007,6.13745468587441,5.87950369183041,5.91508313928476,2940124.35505731,0.0,1.0
2003-10-03,7.0,7.2,6.84,7.02,2034600,6.22640330451027,6.40430054178199,6.08408551469289,6.24419302823744,2287387.96757403,0.0,1.0
2003-10-06,6.91,7.1,6.9,7.05,1127000,6.146349547738,6.31535192314613,6.13745468587441,6.2708776138282,1267023.61125329,0.0,1.0
2003-10-07,7.2,7.2,6.9,6.9,3587300,6.40430054178199,6.40430054178199,6.13745468587441,6.13745468587441,4033002.48504784,0.0,1.0
2003-10-08,7.11,7.25,7.1,7.25,1352800,6.32424678500972,6.44877485109992,6.31535192314613,6.44877485109992,1520878.03132515,0.0,1.0
2003-10-09,7.15,7.25,7.03,7.2,1787100,6.35982623246406,6.44877485109992,6.25308789010103,6.40430054178199,2009137.44070164,0.0,1.0
2003-10-10,7.12,7.22,7.01,7.19,1608400,6.3331416468733,6.42209026550916,6.23529816637386,6.39540567991841,1808234.93907701,0.0,1.0
2003-10-13,7.14,7.2,7.03,7.12,1061700,6.35093137060048,6.40430054178199,6.25308789010103,6.3331416468733,1193610.44194109,0.0,1.0
2003-10-14,7.1,7.19,6.98,7.14,1444500,6.31535192314613,6.39540567991841,6.2086135807831,6.35093137060048,1623971.25683707,0.0,1.0
2003-10-15,7.03,7.2,7.0,7.15,1276200,6.25308789010103,6.40430054178199,6.22640330451027,6.35982623246406,1434760.89856384,0.0,1.0
2003-10-16,7.0,7.1,6.93,7.03,1851600,6.22640330451027,6.31535192314613,6.16413927146517,6.25308789010103,2081651.21437142,0.0,1.0
2003-10-17,6.85,7.08,6.85,7.02,1202700,6.09298037655648,6.29756219941896,6.09298037655648,6.24419302823744,1352128.92391688,0.0,1.0
2003-10-20,6.76,6.88,6.53,6.88,2813600,6.0129266197842,6.11966496214724,5.80834479692172,6.11966496214724,3163174.47437644,0.0,1.0
2003-10-21,6.81,6.83,6.66,6.75,1454200,6.05740092910213,6.07519065282931,5.92397800114834,6.00403175792062,1634876.42900136,0.0,1.0
2003-10-22,6.83,7.07,6.76,7.0,1899800,6.07519065282931,6.28866733755537,6.0129266197842,6.22640330451027,2135839.80182697,0.0,1.0
2003-10-23,6.19,6.65,5.55,5.55,7148900,5.5059194935598,5.91508313928476,4.93664833429029,4.93664833429029,8037111.88508307,0.0,1.0
2003-10-24,6.29,6.31,6.15,6.23,1734700,5.59486811219566,5.61265783592283,5.47034004610545,5.54149894101414,1950227.0261234,0.0,1.0
2003-10-27,6.34,6.43,6.29,6.31,1436700,5.63934242151359,5.71939617828586,5.59486811219566,5.61265783592283,1615202.14932351,0.0,1.0
2003-10-28,6.55,6.56,6.32,6.33,1615400,5.8261345206489,5.83502938251248,5.62155269778642,5.63044755965,1816104.65094814,0.0,1.0
2003-10-29,6.72,6.8,6.52,6.56,1835900,5.97734717232986,6.04850606723855,5.79944993505814,5.83502938251248,2064000.57488901,0.0,1.0
2003-10-30,6.9,7.05,6.75,6.8,2625400,6.13745468587441,6.2708776138282,6.00403175792062,6.04850606723855,2951591.64949812,0.0,1.0
2003-10-31,6.86,7.1,6.79,6.94,1230700,6.10187523842007,6.31535192314613,6.03961120537496,6.17303413332875,1383607.77140144,0.0,1.0
2003-11-03,7.0,7.07,6.86,6.86,1346100,6.22640330451027,6.28866733755537,6.10187523842007,6.10187523842007,1513345.59281992,0.0,1.0
2003-11-04,6.99,7.02,6.83,6.9,1152900,6.21750844264669,6.24419302823744,6.07519065282931,6.13745468587441,1296141.5451765,0.0,1.0
2003-11-05,7.0,7.0,6.82,6.99,1117600,6.22640330451027,6.22640330451027,6.06629579096572,6.21750844264669,1256455.7124549,0.0,1.0
2003-11-06,6.99,7.09,6.94,7.04,1208300,6.21750844264669,6.30645706128255,6.17303413332875,6.26198275196462,1358424.69341379,0.0,1.0
2003-11-07,6.97,7.05,6.9,7.04,1207400,6.19971871891951,6.2708776138282,6.13745468587441,6.26198275196462,1357412.87331608,0.0,1.0
2003-11-10,6.7,6.96,6.61,6.95,1574900,5.95955744860269,6.19082385705593,5.87950369183041,6.18192899519234,1770572.74655084,0.0,1.0
2003-11-11,6.62,6.74,6.54,6.7,696400,5.888398553694,5.99513689605703,5.81723965878531,5.95955744860269,782923.906722971,0.0,1.0
2003-11-12,6.77,6.84,6.63,6.72,1084900,6.02182148164779,6.08408551469289,5.89729341555759,5.97734717232986,1219692.91557115,0.0,1.0
2003-11-13,6.76,6.9,6.67,6.72,1055500,6.0129266197842,6.13745468587441,5.93287286301193,5.97734717232986,1186640.12571237,0.0,1.0
2003-11-14,6.73,6.9,6.7,6.86,855200,5.98624203419345,6.13745468587441,5.95955744860269,6.10187523842007,961453.941742511,0.0,1.0
2003-11-17,6.64,6.8,6.52,6.57,1700700,5.90618827742117,6.04850606723855,5.79944993505814,5.84392424437607,1912002.71132073,0.0,1.0
2003-11-18,6.34,6.62,6.29,6.57,1855600,5.63934242151359,5.888398553694,5.59486811219566,5.84392424437607,2086148.19258349,0.0,1.0
2003-11-19,6.48,6.54,6.33,6.33,1003400,5.76387048760379,5.81723965878531,5.63044755965,5.63044755965,1128066.98450004,0.0,1.0
2003-11-20,6.37,6.5,6.33,6.38,1249900,5.66602700710435,5.78166021133097,5.63044755965,5.67492186896793,1405193.26681942,0.0,1.0
2003-11-21,6.22,6.4,6.15,6.36,1381700,5.53260407915055,5.6927115926951,5.47034004610545,5.65713214524076,1553368.69890742,0.0,1.0
2003-11-24,6.48,6.5,6.27,6.27,1649500,5.76387048760379,5.78166021133097,5.57707838846849,5.57707838846849,1854441.39020612,0.0,1.0
2003-11-25,6.79,6.87,6.46,6.47,2237000,6.03961120537496,6.11077010028365,5.74608076387662,5.75497562574021,2514935.06510524,0.0,1.0
2003-11-26,6.84,6.89,6.64,6.85,1297800,6.08408551469289,6.12855982401082,5.90618827742117,6.09298037655648,1459044.58090906,0.0,1.0
2003-11-28,6.75,6.82,6.71,6.74,552800,6.00403175792062,6.06629579096572,5.96845231046627,5.99513689605703,621482.388909332,0.0,1.0
2003-12-01,6.81,6.85,6.75,6.8,1237400,6.05740092910213,6.09298037655648,6.00403175792062,6.04850606723855,1391140.20990667,0.0,1.0
2003-12-02,6.79,6.86,6.75,6.81,1656500,6.03961120537496,6.10187523842007,6.00403175792062,6.05740092910213,1862311.10207726,0.0,1.0
2003-12-03,7.52,7.57,6.95,6.95,7302500,6.68893612141675,6.73341043073468,6.18192899519234,6.18192899519234,8209795.8484269,0.0,1.0
2003-12-04,7.19,7.58,7.15,7.52,3631800,6.39540567991841,6.74230529259826,6.35982623246406,6.68893612141675,4083031.36765722,0.0,1.0
2003-12-05,7.2,7.22,7.02,7.09,2594500,6.40430054178199,6.42209026550916,6.24419302823744,6.30645706128255,2916852.49280981,0.0,1.0
2003-12-08,7.35,7.42,7.16,7.2,1990200,6.53772346973578,6.59998750278089,6.36872109432765,6.40430054178199,2237471.50941996,0.0,1.0
2003-12-09,7.4,7.51,7.33,7.4,1483400,6.58219777905371,6.68004125955316,6.51993374600861,6.58219777905371,1667704.36994954,0.0,1.0
2003-12-10,7.36,7.42,7.15,7.36,1684500,6.54661833159937,6.59998750278089,6.35982623246406,6.54661833159937,1893789.94956181,0.0,1.0
2003-12-11,6.52,7.08,6.35,6.35,11491600,5.79944993505814,6.29756219941896,5.64823728337717,5.64823728337717,12919368.705482,0.0,1.0
2003-12-12,6.87,6.87,6.53,6.55,2736700,6.11077010028365,6.11077010028365,5.80834479692172,5.8261345206489,3076720.06824922,0.0,1.0
2003-12-15,6.82,7.07,6.81,7.04,1928300,6.06629579096572,6.28866733755537,6.05740092910213,6.26198275196462,2167880.77158803,0.0,1.0
2003-12-16,6.85,6.9,6.72,6.82,1339200,6.09298037655648,6.13745468587441,5.97734717232986,6.06629579096572,1505588.30540408,0.0,1.0
2003-12-17,6.92,6.98,6.71,6.8,1755500,6.15524440960158,6.2086135807831,5.96845231046627,6.04850606723855,1973611.31282622,0.0,1.0
2003-12-18,7.21,7.31,6.81,6.92,3826900,6.41319540364558,6.50214402228144,6.05740092910213,6.15524440960158,4302371.47995138,0.0,1.0
2003-12-19,6.94,7.31,6.9,7.3,3406300,6.17303413332875,6.50214402228144,6.13745468587441,6.49324916041785,3829514.22095126,0.0,1.0
2003-12-22,7.1,7.1,6.94,6.94,2186100,6.31535192314613,6.31535192314613,6.17303413332875,6.17303413332875,2457711.01735653,0.0,1.0
2003-12-23,7.57,7.57,7.16,7.18,4527300,6.73341043073468,6.73341043073468,6.36872109432765,6.38651081805482,5089792.36488643,0.0,1.0
2003-12-24,7.64,7.68,7.46,7.59,1394900,6.79567446377978,6.83125391123413,6.63556695023523,6.75120015446185,1568208.72700728,0.0,1.0
2003-12-26,7.8,7.88,7.63,7.64,1505800,6.93799225359716,7.00915114850585,6.7867796019162,6.79567446377978,1692887.44793718,0.0,1.0
2003-12-29,7.88,7.94,7.755,7.83,1867800,7.00915114850585,7.06252031968736,6.89796537521102,6.96467683918792,2099863.97613034,0.0,1.0
2003-12-30,7.88,7.88,7.7,7.78,1987500,7.00915114850585,7.00915114850585,6.8490436349613,6.92020252986999,2234436.0491268,0.0,1.0
2003-12-31,7.86,7.92,7.8,7.86,2594400,6.99136142477868,7.04473059596019,6.93799225359716,6.99136142477868,2916740.0683545,0.0,1.0
2004-01-02,7.86,8.03,7.83,7.87,2081800,6.99136142477868,7.14257407645964,6.96467683918792,7.00025628664226,2340452.31047657,0.0,1.0
2004-01-05,8.05,8.06,7.88,8.0,1886400,7.16036380018681,7.1692586620504,7.00915114850585,7.11588949086888,2120774.9248165,0.0,1.0
2004-01-06,7.94,8.04,7.91,7.97,1591400,7.06252031968736,7.15146893832322,7.03583573409661,7.08920490527812,1789122.78167567,0.0,1.0
2004-01-07,7.95,8.0,7.75,7.95,1968300,7.07141518155095,7.11588949086888,6.89351794427923,7.07141518155095,2212850.55370882,0.0,1.0
2004-01-08,8.37,8.45,7.99,8.0,3802900,7.44499937982157,7.51615827473025,7.1069946290053,7.11588949086888,4275389.6106789,0.0,1.0
2004-01-09,8.92,9.14,8.25,8.35,7509900,7.9342167823188,8.1299037433177,7.33826103745853,7.42720965609439,8442964.16872321,0.0,1.0
2004-01-12,8.83,8.9,8.71,8.9,2970800,7.85416302554653,7.91642705859163,7.7474246831835,7.91642705859163,3339905.71811115,0.0,1.0
2004-01-13,8.78,8.9,8.64,8.84,2835800,7.8096887162286,7.91642705859163,7.68516065013839,7.86305788741011,3188132.70345348,0.0,1.0
2004-01-14,8.95,9.15,8.89,9.0,3036700,7.96090136790956,8.13879860518128,7.90753219672804,8.00537567722749,3413993.43415515,0.0,1.0
2004-01-15,8.88,9.0,8.65,8.96,2232000,7.89863733486446,8.00537567722749,7.69405551200198,7.96979622977315,2509313.84234014,0.0,1.0
2004-01-16,8.9,9.0,8.85,8.93,1667300,7.91642705859163,8.00537567722749,7.8719527492737,7.94311164418239,1874452.94324987,0.0,1.0
2004-01-20,9.51,9.9,8.95,8.98,4643000,8.45901363227038,8.80591324495024,7.96090136790956,7.98758595350032,5219867.45967082,0.0,1.0
2004-01-21,10.74,11.1,9.35,9.42,8940300,9.55308164149147,9.87329666858057,8.316695842453,8.37895987549811,10051083.5773627,0.0,1.0
2004-01-22,10.36,11.97,10.35,10.74,8213300,9.2150768906752,10.6471496507126,9.20618202881161,9.55308164149147,9233757.78731732,0.0,1.0
2004-01-23,10.26,10.7,9.92,10.34,3247600,9.12612827203934,9.51750219403713,8.82370296867741,9.19728716694803,3651096.61038702,0.0,1.0
2004-01-26,10.39,10.44,10.04,10.26,1809400,9.24176147626596,9.28623578558389,8.93044131104045,9.12612827203934,2034208.09423398,0.0,1.0
2004-01-27,10.38,10.62,10.22,10.35,2466200,9.23286661440237,9.44634329912844,9.090548824585,9.20618202881161,2772611.91665737,0.0,1.0
2004-01-28,10.3,11.21,10.24,10.48,4248200,9.16170771949368,9.97114014908002,9.10833854831217,9.32181523303823,4776015.71013861,0.0,1.0
2004-01-29,9.95,10.79,9.77,10.45,3474400,8.85038755426817,9.5975559508094,8.69028004072362,9.29513064744748,3906075.27501191,0.0,1.0
2004-01-30,9.5,9.94,9.49,9.94,3500500,8.4501187704068,8.84149269240458,8.44122390854321,8.84149269240458,3935418.05784572,0.0,1.0
2004-02-02,9.53,11.6,9.5,10.5,2416900,8.47680335599755,10.3180397617599,8.4501187704068,9.33960495676541,2717186.6601935,0.0,1.0
2004-02-03,9.33,9.56,9.3,9.52,4395100,8.29890611872583,8.50348794158831,8.27222153313507,8.46790849413397,4941167.23497722,0.0,1.0
2004-02-04,9.42,9.85,9.11,9.33,3419800,8.37895987549811,8.76143893563231,8.10321915772694,8.29890611872583,3844691.52241703,0.0,1.0
2004-02-05,9.23,9.46,9.08,9.42,3602500,8.20995750008997,8.41453932295245,8.07653457213618,8.37895987549811,4050091.00225374,0.0,1.0
2004-02-06,9.97,10.0,9.25,9.3,3000400,8.86817727799534,8.8948618635861,8.22774722381714,8.27222153313507,3373183.35688053,0.0,1.0
2004-02-09,9.69,10.2,9.68,9.99,1976900,8.61912114581493,9.07275910085782,8.61022628395135,8.88596700172251,2222519.05686479,0.0,1.0
2004-02-10,9.92,9.96,9.6,9.7,2269400,8.82370296867741,8.85928241613176,8.53906738904266,8.62801600767852,2551360.58862308,0.0,1.0
2004-02-11,8.96,10.22,8.25,9.89,10908700,7.96979622977315,9.090548824585,7.33826103745853,8.79701838308666,12264046.5555268,0.0,1.0
2004-02-12,8.7,9.14,8.4,8.42,6136100,7.73852982131991,8.1299037433177,7.47168396541232,7.4894736891395,6898477.00178464,0.0,1.0
2004-02-13,8.71,8.95,8.5,8.85,3696800,7.7474246831835,7.96090136790956,7.56063258404819,7.8719527492737,4156107.2636035,0.0,1.0
2004-02-17,8.36,8.66,8.24,8.41,5071100,7.43610451795798,7.70295037386556,7.32936617559495,7.48057882727591,5701156.55281858,0.0,1.0
2004-02-18,8.09,8.5,7.99,8.28,4905300,7.19594324764116,7.56063258404819,7.1069946290053,7.36494562304929,5514756.8059279,0.0,1.0
2004-02-19,8.38,8.45,8.12,8.12,5145800,7.45389424168515,7.51615827473025,7.22262783323191,7.22262783323191,5785137.62092916,0.0,1.0
2004-02-20,8.15,8.4,8.01,8.38,4872300,7.24931241882267,7.47168396541232,7.12478435273247,7.45389424168515,5477656.73567825,0.0,1.0
2004-02-23,7.78,8.35,7.74,8.151,3419900,6.92020252986999,7.42720965609439,6.88462308241564,7.25020190500903,3844803.94687233,0.0,1.0
2004-02-24,7.81,7.95,7.56,7.6,4696100,6.94688711546074,7.07141518155095,6.72451556887109,6.76009501632544,5279564.84543617,0.0,1.0
2004-02-25,8.06,8.22,7.81,7.88,4279000,7.1692586620504,7.31157645186778,6.94688711546074,7.00915114850585,4810642.44237162,0.0,1.0
2004-02-26,7.99,8.15,7.73,8.06,3989100,7.1069946290053,7.24931241882267,6.87572822055206,7.1692586620504,4484723.94645118,0.0,1.0
2004-02-27,8.42,8.5,7.99,7.99,4227300,7.4894736891395,7.56063258404819,7.1069946290053,7.1069946290053,4752518.99898049,0.0,1.0
2004-03-01,8.5,8.62,8.31,8.43,3311800,7.56063258404819,7.66737092641122,7.39163020864005,7.49836855100308,3723273.11069089,0.0,1.0
2004-03-02,8.28,8.55,8.26,8.52,2221400,7.36494562304929,7.60510689336612,7.34715589932212,7.57842230777536,2497396.85007813,0.0,1.0
2004-03-03,8.68,8.74,8.26,8.28,3138700,7.72074009759274,7.77410926877425,7.34715589932212,7.36494562304929,3528666.37856317,0.0,1.0
2004-03-04,8.68,8.89,8.45,8.63,2306800,7.72074009759274,7.90753219672804,7.51615827473025,7.67626578827481,2593407.33490602,0.0,1.0
2004-03-05,8.48,8.72,8.48,8.6,2319500,7.54284286032101,7.75631954504708,7.54284286032101,7.64958120268405,2607685.24072937,0.0,1.0
2004-03-08,8.2,8.59,8.19,8.48,2125400,7.2937867281406,7.64068634082046,7.28489186627702,7.54284286032101,2389469.37298823,0.0,1.0
2004-03-09,8.12,8.2,7.96,8.2,3106900,7.22262783323191,7.2937867281406,7.08031004341454,7.2937867281406,3492915.40177714,0.0,1.0
2004-03-10,7.81,8.1,7.71,8.02,3002300,6.94688711546074,7.20483810950474,6.85793849682488,7.13367921459605,3375319.42153127,0.0,1.0
2004-03-11,7.68,7.95,7.65,7.8,3898500,6.83125391123413,7.07141518155095,6.80456932564337,6.93799225359716,4382867.38994759,0.0,1.0
2004-03-12,7.9,7.95,7.69,7.77,2399700,7.02694087223302,7.07141518155095,6.84014877309771,6.9113076680064,2697849.65388155,0.0,1.0
2004-03-15,7.58,7.9,7.52,7.9,2429500,6.74230529259826,7.02694087223302,6.68893612141675,7.02694087223302,2731352.14156155,0.0,1.0
2004-03-16,7.84,7.94,7.42,7.62,3227200,6.9735717010515,7.06252031968736,6.59998750278089,6.77788474005261,3628162.02150542,0.0,1.0
2004-03-17,7.98,8.05,7.57,7.71,2011600,7.09809976714171,7.16036380018681,6.73341043073468,6.85793849682488,2261530.34285458,0.0,1.0
2004-03-18,7.81,7.99,7.78,7.97,1149600,6.94688711546074,7.1069946290053,6.92020252986999,7.08920490527812,1292431.53815153,0.0,1.0
2004-03-19,7.61,7.9,7.55,7.9,1625300,6.76898987818902,7.02694087223302,6.71562070700751,7.02694087223302,1827234.67202304,0.0,1.0
2004-03-22,7.28,7.57,7.1,7.5,3062500,6.47545943669068,6.73341043073468,6.31535192314613,6.67114639768958,3442998.94362306,0.0,1.0
2004-03-23,7.41,7.51,7.26,7.37,2896800,6.5910926409173,6.68004125955316,6.45766971296351,6.55551319346296,3256711.62118769,0.0,1.0
2004-03-24,7.09,7.42,7.06,7.42,2704500,6.30645706128255,6.59998750278089,6.27977247569179,6.59998750278089,3040519.39364198,0.0,1.0
2004-03-25,7.3,7.33,7.15,7.25,2328900,6.49324916041785,6.51993374600861,6.35982623246406,6.44877485109992,2618253.13952776,0.0,1.0
2004-03-26,7.54,7.59,7.31,7.4,1960900,6.70672584514392,6.75120015446185,6.50214402228144,6.58219777905371,2204531.14401648,0.0,1.0
2004-03-29,7.89,8.07,7.8,8.05,3160700,7.01804601036943,7.17815352391398,6.93799225359716,7.16036380018681,3553399.75872961,0.0,1.0
2004-03-30,8.42,8.43,7.864,7.95,3207400,7.4894736891395,7.49836855100308,6.99491936952411,7.07141518155095,3605901.97935563,0.0,1.0
2004-03-31,8.54,8.72,8.43,8.5,2971200,7.59621203150253,7.75631954504708,7.49836855100308,7.56063258404819,3340355.41593236,0.0,1.0
2004-04-01,8.89,9.04,8.65,8.68,3757200,7.90753219672804,8.04095512468183,7.69405551200198,7.72074009759274,4224011.6346059,0.0,1.0
2004-04-02,9.01,9.18,8.89,9.15,4098400,8.01427053909108,8.16548319077204,7.90753219672804,8.13879860518128,4607603.87609625,0.0,1.0
2004-04-05,8.94,9.05,8.61,9.0,2341400,7.95200650604597,8.04984998654542,7.65847606454763,8.00537567722749,2632306.1964405,0.0,1.0
2004-04-06,8.44,8.85,8.4,8.84,2365500,7.50726341286667,7.8719527492737,7.47168396541232,7.86305788741011,2659400.49016828,0.0,1.0
2004-04-07,8.69,8.8,8.36,8.44,2929800,7.72963495945632,7.82747843995577,7.43610451795798,7.50726341286667,3293811.69143734,0.0,1.0
2004-04-08,8.64,8.78,8.55,8.73,1748800,7.68516065013839,7.8096887162286,7.60510689336612,7.76521440691067,1966078.87432098,0.0,1.0
2004-04-12,9.04,9.9,8.95,9.01,5869500,8.04095512468183,8.80591324495024,7.96090136790956,8.01427053909108,6598753.40394957,0.0,1.0
2004-04-13,8.73,9.29,8.63,9.1,3296000,7.76521440691067,8.26332667127149,7.67626578827481,8.09432429586335,3705510.04675318,0.0,1.0
2004-04-14,8.68,8.85,8.56,8.7,1914600,7.72074009759274,7.8719527492737,7.6140017552297,7.73852982131991,2152478.62121166,0.0,1.0
2004-04-15,8.82,8.981,8.75,8.78,1871600,7.84526816368294,7.98847543968668,7.78300413063784,7.8096887162286,2104136.10543181,0.0,1.0
2004-04-16,8.9,8.94,8.65,8.8,2120100,7.91642705859163,7.95200650604597,7.69405551200198,7.82747843995577,2383510.87685723,0.0,1.0
2004-04-19,9.03,9.15,8.88,8.94,1769500,8.03206026281825,8.13879860518128,7.89863733486446,7.95200650604597,1989350.73656849,0.0,1.0
2004-04-20,8.94,9.2,8.87,9.1,2078900,7.95200650604597,8.18327291449921,7.88974247300087,8.09432429586335,2337192.00127281,0.0,1.0
2004-04-21,8.92,8.98,8.68,8.8,1640300,7.9342167823188,7.98758595350032,7.72074009759274,7.82747843995577,1844098.34031834,0.0,1.0
2004-04-22,9.25,9.29,8.9,8.96,2227600,8.22774722381714,8.26332667127149,7.91642705859163,7.96979622977315,2504367.16630685,0.0,1.0
2004-04-23,9.23,9.3,8.97,9.28,1408500,8.20995750008997,8.27222153313507,7.97869109163673,8.2544318094079,1583498.45292835,0.0,1.0
2004-04-26,9.24,9.28,9.15,9.2,1428500,8.21885236195356,8.2544318094079,8.13879860518128,8.18327291449921,1605983.34398875,0.0,1.0
2004-04-27,9.24,9.24,9.24,9.24,1128400,8.21885236195356,8.21885236195356,8.21885236195356,8.21885236195356,1268597.55362751,0.0,1.0
2004-04-28,8.92,9.1,8.8,9.02,1866900,7.9342167823188,8.09432429586335,7.82747843995577,8.02316540095466,2098852.15603262,0.0,1.0
2004-04-29,8.71,8.91,8.5,8.9,3016800,7.7474246831835,7.92532192045522,7.56063258404819,7.91642705859163,3391620.96755006,0.0,1.0
2004-04-30,8.71,8.81,8.66,8.7,1834200,7.7474246831835,7.83637330181936,7.70295037386556,7.73852982131991,2062089.35914887,0.0,1.0
2004-05-03,8.68,8.89,8.55,8.71,1458400,7.72074009759274,7.90753219672804,7.60510689336612,7.7474246831835,1639598.25612404,0.0,1.0
2004-05-04,8.61,8.72,8.44,8.52,2003600,7.65847606454763,7.75631954504708,7.50726341286667,7.57842230777536,2252536.38643042,0.0,1.0
2004-05-05,8.96,9.0,8.65,8.71,2148700,7.96979622977315,8.00537567722749,7.69405551200198,7.7474246831835,2415664.27107359,0.0,1.0
2004-05-06,8.62,8.93,8.6,8.76,1974000,7.66737092641122,7.94311164418239,7.64958120268405,7.79189899250142,2219258.74766104,0.0,1.0
2004-05-07,8.47,8.66,8.45,8.6,1712000,7.53394799845743,7.70295037386556,7.51615827473025,7.64958120268405,1924706.67476985,0.0,1.0
2004-05-10,8.0,8.35,7.66,8.3,5367100,7.11588949086888,7.42720965609439,6.81346418750695,7.38273534677646,6033932.94051244,0.0,1.0
2004-05-11,8.22,8.29,8.01,8.04,1890000,7.31157645186778,7.37384048491288,7.12478435273247,7.15146893832322,2124822.20520737,0.0,1.0
2004-05-12,8.17,8.21,7.85,8.2,3547100,7.26710214254984,7.30268159000419,6.98246656291509,7.2937867281406,3987807.85401645,0.0,1.0
2004-05-13,8.2,8.29,8.03,8.18,1515200,7.2937867281406,7.37384048491288,7.14257407645964,7.27599700441343,1703455.34673556,0.0,1.0
2004-05-14,8.02,8.28,8.0,8.2,1388300,7.13367921459605,7.36494562304929,7.11588949086888,7.2937867281406,1560788.71295735,0.0,1.0
2004-05-17,7.85,8.0,7.75,7.92,1642800,6.98246656291509,7.11588949086888,6.89351794427923,7.04473059596019,1846908.95170089,0.0,1.0
2004-05-18,8.16,8.22,7.83,8.02,1480500,7.25820728068626,7.31157645186778,6.96467683918792,7.13367921459605,1664444.06074578,0.0,1.0
2004-05-19,8.56,8.95,8.218,8.25,5871700,7.6140017552297,7.96090136790956,7.30979747949506,7.33826103745853,6601226.74196622,0.0,1.0
2004-05-20,8.26,8.56,8.1,8.56,1631200,7.34715589932212,7.6140017552297,7.20483810950474,7.6140017552297,1833867.71488586,0.0,1.0
2004-05-21,8.24,8.38,8.1,8.3,1491200,7.32936617559495,7.45389424168515,7.20483810950474,7.38273534677646,1676473.47746309,0.0,1.0
2004-05-24,8.44,8.5,8.3,8.3,1271900,7.50726341286667,7.56063258404819,7.38273534677646,7.38273534677646,1429926.64698585,0.0,1.0
2004-05-25,8.8,8.84,8.44,8.44,1730300,7.82747843995577,7.86305788741011,7.50726341286667,7.50726341286667,1945280.35009012,0.0,1.0
2004-05-26,8.81,8.88,8.65,8.86,1096000,7.83637330181936,7.89863733486446,7.69405551200198,7.88084761113728,1232172.03010967,0.0,1.0
2004-05-27,8.84,8.99,8.75,8.87,1412900,7.86305788741011,7.99648081536391,7.78300413063784,7.88974247300087,1588445.12896164,0.0,1.0
2004-05-28,8.7,8.8,8.69,8.8,892400,7.73852982131991,7.82747843995577,7.72963495945632,7.82747843995577,1003275.83911485,0.0,1.0
2004-06-01,8.8,8.801,8.6,8.64,731200,7.82747843995577,7.82836792614213,7.64958120268405,7.68516065013839,822047.61716806,0.0,1.0
2004-06-02,8.76,8.9,8.67,8.87,1019600,7.79189899250142,7.91642705859163,7.71184523572915,7.88974247300087,1146279.74625896,0.0,1.0
2004-06-03,8.47,8.78,8.46,8.62,1200800,7.53394799845743,7.8096887162286,7.52505313659384,7.66737092641122,1349992.85926615,0.0,1.0
2004-06-04,8.66,8.79,8.51,8.51,1146900,7.70295037386556,7.81858357809218,7.56952744591177,7.56952744591177,1289396.07785838,0.0,1.0
2004-06-07,9.04,9.09,8.72,8.72,2261000,8.04095512468183,8.08542943399977,7.75631954504708,7.75631954504708,2541916.93437771,0.0,1.0
2004-06-08,9.15,9.15,8.9,9.0,1779900,8.13879860518128,8.13879860518128,7.91642705859163,8.00537567722749,2001042.8799199,0.0,1.0
2004-06-09,8.94,9.24,8.94,9.15,1678600,7.95200650604597,8.21885236195356,7.95200650604597,8.13879860518128,1887156.906699,0.0,1.0
2004-06-10,9.02,9.13,8.9,8.91,2174600,8.02316540095466,8.12100888145411,7.91642705859163,7.92532192045522,2444782.2049968,0.0,1.0
2004-06-14,9.02,9.21,8.9315,8.96,2368500,8.02316540095466,8.1921677763628,7.94444587346193,7.96979622977315,2662773.22382734,0.0,1.0
2004-06-15,9.22,9.27,8.85,9.03,2540600,8.20106263822639,8.24553694754431,7.8719527492737,8.03206026281825,2856255.71140204,0.0,1.0
2004-06-16,8.98,9.16,8.78,8.8,2382800,7.98758595350032,8.14769346704487,7.8096887162286,7.82747843995577,2678849.92093552,0.0,1.0
2004-06-17,9.44,9.55,8.9,8.96,2563900,8.39674959922528,8.49459307972473,7.91642705859163,7.96979622977315,2882450.6094874,0.0,1.0
2004-06-18,9.89,9.9716,9.44,9.44,4048600,8.79701838308666,8.86960045589352,8.39674959922528,8.39674959922528,4551616.49735586,0.0,1.0
2004-06-21,9.74,10.45,9.72,9.99,5465800,8.66359545513286,9.29513064744748,8.64580573140569,8.88596700172251,6144895.87789549,0.0,1.0
2004-06-22,9.7,9.72,9.36,9.55,3073800,8.62801600767852,8.64580573140569,8.32559070431659,8.49459307972473,3455702.90707218,0.0,1.0
2004-06-23,10.0,10.08,9.65,9.7,2447300,8.8948618635861,8.96602075849479,8.58354169836059,8.62801600767852,2751363.6946053,0.0,1.0
2004-06-24,9.85,10.13,9.84,10.0,1970800,8.76143893563231,9.01049506781272,8.75254407376872,8.8948618635861,2215661.16509137,0.0,1.0
2004-06-25,9.85,10.01,9.83,9.85,1954700,8.76143893563231,8.90375672544969,8.74364921190514,8.76143893563231,2197560.82778775,0.0,1.0
2004-06-28,9.26,9.85,9.03,9.85,9948700,8.23664208568073,8.76143893563231,8.03206026281825,8.76143893563231,11184771.7846278,0.0,1.0
2004-06-29,9.14,9.36,9.14,9.27,13042300,8.1299037433177,8.32559070431659,8.1299037433177,8.24553694754431,14662734.7338498,0.0,1.0
2004-06-30,9.09,9.25,9.04,9.23,4414500,8.08542943399977,8.22774722381714,8.04095512468183,8.20995750008997,4962977.57930579,0.0,1.0
2004-07-01,9.22,9.3,9.1,9.13,8123000,8.20106263822639,8.27222153313507,8.09432429586335,8.12100888145411,9132238.50417963,0.0,1.0
2004-07-02,9.33,9.43,9.09,9.17,3249800,8.29890611872583,8.38785473736169,8.08542943399977,8.15658832890846,3653569.94840367,0.0,1.0
2004-07-06,9.52,9.69,9.47,9.58,4753900,8.46790849413397,8.61912114581493,8.42343418481604,8.52127766531548,5344546.18060071,0.0,1.0
2004-07-07,9.71,9.83,9.55,9.57,3862700,8.6369108695421,8.74364921190514,8.49459307972473,8.5123828034519,4342619.43494949,0.0,1.0
2004-07-08,9.53,9.87,9.5,9.71,2963300,8.47680335599755,8.77922865935948,8.4501187704068,8.6369108695421,3331473.8839635,0.0,1.0
2004-07-09,9.59,9.77,9.59,9.6,2978000,8.53017252717907,8.69028004072362,8.53017252717907,8.53906738904266,3348000.27889289,0.0,1.0
2004-07-12,9.52,9.66,9.42,9.6,1848200,8.46790849413397,8.59243656022417,8.37895987549811,8.53906738904266,2077828.78289115,0.0,1.0
2004-07-13,9.71,9.78,8.7,8.7,4683100,8.6369108695421,8.69917490258721,7.73852982131991,7.73852982131991,5264949.66624691,0.0,1.0
2004-07-14,9.63,9.75,9.51,9.58,2979200,8.56575197463342,8.67249031699645,8.45901363227038,8.52127766531548,3349349.37235651,0.0,1.0
2004-07-15,9.67,9.75,9.64,9.64,5674400,8.60133142208776,8.67249031699645,8.574646836497,8.574646836497,6379413.29165541,0.0,1.0
2004-07-16,9.65,9.9,9.65,9.83,3153300,8.58354169836059,8.80591324495024,8.58354169836059,8.74364921190514,3545080.34903726,0.0,1.0
2004-07-19,9.73,9.85,9.52,9.65,2546100,8.65470059326928,8.76143893563231,8.46790849413397,8.58354169836059,2862439.05644365,0.0,1.0
2004-07-20,9.85,9.88,9.71,9.72,2996700,8.76143893563231,8.78812352122307,8.6369108695421,8.64580573140569,3369023.65203436,0.0,1.0
2004-07-21,9.51,9.99,9.51,9.86,3146100,8.45901363227038,8.88596700172251,8.45901363227038,8.7703337974959,3536985.78825552,0.0,1.0
2004-07-22,9.92,10.02,9.53,9.75,5587900,8.82370296867741,8.91265158731327,8.47680335599755,8.67249031699645,6282166.1378192,0.0,1.0
2004-07-23,10.14,10.25,10.04,10.1,5663300,9.01938992967631,9.11723341017575,8.93044131104045,8.98381048222196,6366934.17711689,0.0,1.0
2004-07-26,10.07,10.34,9.96,10.1,2806700,8.9571258966312,9.19728716694803,8.85928241613176,8.98381048222196,3155417.1869606,0.0,1.0
2004-07-27,10.36,10.46,10.1,10.1,5849500,9.2150768906752,9.30402550931106,8.98381048222196,8.98381048222196,6576268.51288918,0.0,1.0
2004-07-28,10.74,10.8,10.29,10.4,5620200,9.55308164149147,9.60645081267299,9.1528128576301,9.25065633812955,6318479.23688174,0.0,1.0
2004-07-29,11.08,11.1,10.57,10.79,5622300,9.8555069448534,9.87329666858057,9.40186898981051,9.5975559508094,6320840.15044308,0.0,1.0
2004-07-30,10.95,11.09,10.77,11.08,3701200,9.73987374062678,9.86440180671699,9.57976622708223,9.8555069448534,4161053.93963679,0.0,1.0
2004-08-02,11.34,11.41,10.75,10.84,3255600,10.0867733533066,10.1490373863517,9.56197650335506,9.64203026012733,3660090.56681119,0.0,1.0
2004-08-03,10.99,11.36,10.91,11.36,3402700,9.77545318808112,10.1045630770338,9.70429429317244,10.1045630770338,3825466.94056039,0.0,1.0
2004-08-04,10.85,11.11,10.51,10.9,4386800,9.65092512199092,9.88219153044416,9.34849981862899,9.69539943130885,4931836.00518715,0.0,1.0
2004-08-05,10.9,11.77,10.82,11.2,15910900,9.69539943130885,10.4692524134408,9.62424053640016,9.96224528721643,17887742.6586423,0.0,1.0
2004-08-06,10.4,10.9,10.29,10.9,4807700,9.25065633812955,9.69539943130885,9.1528128576301,9.69539943130885,5405030.53755317,0.0,1.0
2004-08-09,10.34,10.51,10.31,10.48,2571700,9.19728716694803,9.34849981862899,9.17060258135727,9.32181523303823,2891219.71700096,0.0,1.0
2004-08-10,10.9,10.95,10.43,10.44,4599400,9.69539943130885,9.73987374062678,9.2773409237203,9.28623578558389,5170850.39715915,0.0,1.0
2004-08-11,10.97,10.99,10.606,10.88,3506300,9.75766346435395,9.77545318808112,9.43389049251942,9.67760970758168,3941938.67625324,0.0,1.0
2004-08-12,10.49,11.05,10.44,11.05,3416300,9.33071009490182,9.82882235926264,9.28623578558389,9.82882235926264,3840756.66648146,0.0,1.0
2004-08-13,10.49,10.74,10.38,10.53,3213500,9.33071009490182,9.55308164149147,9.23286661440237,9.36628954235616,3612759.87112905,0.0,1.0
2004-08-16,11.0,11.0,10.53,10.54,3928600,9.78434804994471,9.78434804994471,9.36628954235616,9.37518440421975,4416707.15099349,0.0,1.0
2004-08-17,10.84,11.25,10.79,11.05,4907500,9.64203026012733,10.0067195965344,9.5975559508094,9.82882235926264,5517230.14394455,0.0,1.0
2004-08-18,11.08,11.12,10.76,10.84,5821000,9.8555069448534,9.89108639230774,9.57087136521865,9.64203026012733,6544227.54312811,0.0,1.0
2004-08-19,10.84,11.09,10.72,11.09,3828100,9.64203026012733,9.86440180671699,9.5352919177643,9.86440180671699,4303720.573415,0.0,1.0
2004-08-20,10.91,11.0,10.83,11.0,2870300,9.70429429317244,9.78434804994471,9.63313539826375,9.78434804994471,3226919.14053266,0.0,1.0
2004-08-23,10.5,10.92,10.46,10.91,4507100,9.33960495676541,9.71318915503602,9.30402550931106,9.70429429317244,5067082.62491543,0.0,1.0
2004-08-24,10.59,10.75,10.49,10.67,3157200,9.41965871353768,9.56197650335506,9.33071009490182,9.49081760844637,3549464.90279403,0.0,1.0
2004-08-25,10.9,10.95,10.53,10.64,2219800,9.69539943130885,9.73987374062678,9.36628954235616,9.46413302285561,2495598.0587933,0.0,1.0
2004-08-26,10.83,10.98,10.75,10.93,1312800,9.63313539826375,9.76655832621754,9.56197650335506,9.72208401689961,1475908.24920436,0.0,1.0
2004-08-27,10.83,10.91,10.76,10.83,1215500,9.63313539826375,9.70429429317244,9.57087136521865,9.63313539826375,1366519.25419554,0.0,1.0
2004-08-30,10.89,11.09,10.82,10.87,2147100,9.68650456944527,9.86440180671699,9.62424053640016,9.66871484571809,2413865.47978876,0.0,1.0
2004-08-31,10.98,11.01,10.72,10.9,3399600,9.76655832621754,9.7932429118083,9.5352919177643,9.69539943130885,3821981.78244603,0.0,1.0
2004-09-01,11.42,11.43,11.02,11.02,3762000,10.1579322482153,10.1668271100789,9.80213777367188,9.80213777367188,4229408.00846041,0.0,1.0
2004-09-02,11.74,11.81,11.45,11.46,4846300,10.4425678278501,10.5048318608952,10.1846168338061,10.1935116956697,5448426.37729973,0.0,1.0
2004-09-03,11.67,11.75,11.59,11.69,1844500,10.380303794805,10.4514626897137,10.3091448998963,10.3980935185322,2073669.07804497,0.0,1.0
2004-09-07,11.75,11.88,11.66,11.68,3198900,10.4514626897137,10.5670958939403,10.3714089329414,10.3891986566686,3596345.90065495,0.0,1.0
2004-09-08,11.7,12.0,11.7,11.85,2344700,10.4069883803957,10.6738342363033,10.4069883803957,10.5404113083495,2636016.20346548,0.0,1.0
2004-09-09,11.52,11.85,11.34,11.7,3318300,10.2468808668512,10.5404113083495,10.0867733533066,10.4069883803957,3730580.70028552,0.0,1.0
2004-09-10,11.54,11.56,11.28,11.53,2364300,10.2646705905784,10.2824603143055,10.0334041821251,10.2557757287148,2658051.39670464,0.0,1.0
2004-09-13,11.35,11.74,11.294,11.54,2664700,10.0956682151702,10.4425678278501,10.0458569887341,10.2646705905784,2995774.4604318,0.0,1.0
2004-09-14,11.27,11.57,11.16,11.34,1851000,10.0245093202615,10.2913551761691,9.92666583976209,10.0867733533066,2080976.66763961,0.0,1.0
2004-09-15,11.09,11.24,11.05,11.22,3433100,9.86440180671699,9.99782473467078,9.82882235926264,9.98003501094361,3859643.97497219,0.0,1.0
2004-09-16,11.08,11.25,11.04,11.06,1736400,9.8555069448534,10.0067195965344,9.81992749739906,9.83771722112623,1952138.24186354,0.0,1.0
2004-09-17,10.97,11.17,10.8,11.15,3199000,9.75766346435395,9.93556070162568,9.60645081267299,9.9177709778985,3596458.32511026,0.0,1.0
2004-09-20,10.83,10.92,10.74,10.92,2368500,9.63313539826375,9.71318915503602,9.55308164149147,9.71318915503602,2662773.22382734,0.0,1.0
2004-09-21,11.2,11.28,10.89,10.95,2183000,9.96224528721643,10.0334041821251,9.68650456944527,9.73987374062678,2454225.85924217,0.0,1.0
2004-09-22,10.84,11.18,10.81,11.18,3766800,9.64203026012733,9.94445556348926,9.61534567453658,9.94445556348926,4234804.38231489,0.0,1.0
2004-09-23,10.61,10.85,10.49,10.8,3509100,9.43744843726485,9.65092512199092,9.33071009490182,9.60645081267299,3945086.56100169,0.0,1.0
2004-09-24,10.63,10.66,10.4,10.6,1432000,9.45523816099203,9.48192274658278,9.25065633812955,9.42855357540127,1609918.19992432,0.0,1.0
2004-09-27,10.5,10.64,10.44,10.64,1787100,9.33960495676541,9.46413302285561,9.28623578558389,9.46413302285561,2009137.44070164,0.0,1.0
2004-09-28,10.84,10.84,10.51,10.51,3037100,9.64203026012733,9.64203026012733,9.34849981862899,9.34849981862899,3414443.13197636,0.0,1.0
2004-09-29,10.71,10.72,10.42,10.51,3981600,9.52639705590071,9.5352919177643,9.26844606185672,9.34849981862899,4476292.11230354,0.0,1.0
2004-09-30,10.74,10.84,10.56,10.59,2551300,9.55308164149147,9.64203026012733,9.39297412794692,9.41965871353768,2868285.12811935,0.0,1.0
2004-10-01,10.86,10.99,10.71,10.71,2259200,9.65981998385451,9.77545318808112,9.52639705590071,9.52639705590071,2539893.29418227,0.0,1.0
2004-10-04,11.3,11.33,10.86,10.86,3870000,10.0511939058523,10.0778784914431,9.65981998385451,9.65981998385451,4350826.42018653,0.0,1.0
2004-10-05,11.03,11.42,10.96,11.32,2488000,9.81103263553547,10.1579322482153,9.74876860249037,10.0689836295795,2797120.4479132,0.0,1.0
2004-10-06,10.98,11.1,10.83,11.07,2252700,9.76655832621754,9.87329666858057,9.63313539826375,9.84661208298981,2532585.70458765,0.0,1.0
2004-10-07,10.71,10.94,10.7,10.88,1505100,9.52639705590071,9.73097887876319,9.51750219403713,9.67760970758168,1692100.47675006,0.0,1.0
2004-10-08,10.12,10.68,10.0,10.61,5656900,9.00160020594913,9.49971247030996,8.8948618635861,9.43744843726485,6359739.01197757,0.0,1.0
2004-10-11,10.18,10.25,10.02,10.17,4423800,9.05496937713065,9.11723341017575,8.91265158731327,9.04607451526707,4973433.05364888,0.0,1.0
2004-10-12,9.89,10.1,9.71,10.1,4663800,8.79701838308666,8.98381048222196,8.6369108695421,8.98381048222196,5243251.74637362,0.0,1.0
2004-10-13,9.69,9.9,9.63,9.89,3786100,8.61912114581493,8.80591324495024,8.56575197463342,8.79701838308666,4256502.30218817,0.0,1.0
2004-10-14,9.4,9.7,9.39,9.61,4441400,8.36117015177093,8.62801600767852,8.35227528990735,8.54796225090624,4993219.75778203,0.0,1.0
2004-10-15,9.61,9.69,9.21,9.25,5999400,8.54796225090624,8.61912114581493,8.1921677763628,8.22774722381714,6744792.77138684,0.0,1.0
2004-10-18,9.61,9.61,9.61,9.61,3058900,8.54796225090624,8.54796225090624,8.54796225090624,8.54796225090624,3438951.66323219,0.0,1.0
2004-10-19,9.52,9.97,9.46,9.92,3336800,8.46790849413397,8.86817727799534,8.41453932295245,8.82370296867741,3751379.22451638,0.0,1.0
2004-10-20,9.31,9.47,9.28,9.47,5512400,8.28111639499866,8.42343418481604,8.2544318094079,8.42343418481604,6197285.67406621,0.0,1.0
2004-10-21,9.73,9.8,9.22,9.31,3775200,8.65470059326928,8.71696462631438,8.20106263822639,8.28111639499866,4244248.03656025,0.0,1.0
2004-10-22,9.62,10.07,9.51,9.73,3166900,8.55685711276983,8.9571258966312,8.45901363227038,8.65470059326928,3560370.07495832,0.0,1.0
2004-10-25,9.44,9.6,9.38,9.5,2671400,8.39674959922528,8.53906738904266,8.34338042804376,8.4501187704068,3003306.89893703,0.0,1.0
2004-10-26,9.65,9.66,9.15,9.15,3477800,8.58354169836059,8.59243656022417,8.13879860518128,8.13879860518128,3909897.70649217,0.0,1.0
2004-10-27,9.89,9.95,9.56,9.66,2255500,8.79701838308666,8.85038755426817,8.50348794158831,8.59243656022417,2535733.5893361,0.0,1.0
2004-10-28,9.99,10.04,9.79,9.9,1844900,8.88596700172251,8.93044131104045,8.70806976445079,8.80591324495024,2074118.77586618,0.0,1.0
2004-10-29,10.08,10.15,9.82,10.05,1849600,8.96602075849479,9.02828479153989,8.73475435004155,8.93933617290403,2079402.72526538,0.0,1.0
2004-11-01,10.08,10.09,9.91,10.08,1577900,8.96602075849479,8.97491562035838,8.81480810681383,8.96602075849479,1773945.4802099,0.0,1.0
2004-11-02,10.19,10.26,9.93,10.05,2377400,9.06386423899424,9.12612827203934,8.832597830541,8.93933617290403,2672779.00034921,0.0,1.0
2004-11-03,10.0,10.32,9.88,10.21,3840800,8.8948618635861,9.17949744322086,8.78812352122307,9.08165396272141,4317998.47923835,0.0,1.0
2004-11-04,10.23,10.25,9.96,9.96,2269600,9.09944368644858,9.11723341017575,8.85928241613176,8.85928241613176,2551585.43753368,0.0,1.0
2004-11-05,11.8,11.81,10.82,11.0,13118400,10.4959369990316,10.5048318608952,9.62424053640016,9.78434804994471,14748289.7443346,0.0,1.0
2004-11-08,11.6,11.75,11.36,11.7,4958500,10.3180397617599,10.4514626897137,10.1045630770338,10.4069883803957,5574566.61614854,0.0,1.0
2004-11-09,11.74,11.84,11.48,11.6,2959800,10.4425678278501,10.5315164464859,10.2113014193968,10.3180397617599,3327539.02802793,0.0,1.0
2004-11-10,11.55,11.89,11.27,11.85,3778400,10.2735654524419,10.5759907558039,10.0245093202615,10.5404113083495,4247845.61912994,0.0,1.0
2004-11-11,11.5,11.68,11.27,11.5,2953400,10.229091143124,10.3891986566686,10.0245093202615,10.229091143124,3320343.86288861,0.0,1.0
2004-11-12,11.66,11.67,11.42,11.55,1663900,10.3714089329414,10.380303794805,10.1579322482153,10.2735654524419,1870630.5117696,0.0,1.0
2004-11-15,11.69,11.7,11.47,11.51,2796600,10.3980935185322,10.4069883803957,10.2024065575333,10.2379860049876,3144062.31697509,0.0,1.0
2004-11-16,11.48,11.61,11.43,11.59,2072300,10.2113014193968,10.3269346236235,10.1668271100789,10.3091448998963,2329771.98722289,0.0,1.0
2004-11-17,11.83,11.93,11.55,11.6,3087300,10.5226215846224,10.6115702032582,10.2735654524419,10.3180397617599,3470880.20853794,0.0,1.0
2004-11-18,12.6,12.63,11.85,11.98,6742800,11.2075259481185,11.2342105337092,10.5404113083495,10.6560445125762,7580556.17210173,0.0,1.0
2004-11-19,12.21,13.1,12.19,12.9,3711100,10.8606263354386,11.6522690412978,10.8428366117115,11.4743718040261,4172183.9607117,0.0,1.0
2004-11-22,12.15,12.26,12.02,12.13,3444900,10.8072571642571,10.9051006447566,10.6916239600305,10.7894674405299,3872910.06069783,0.0,1.0
2004-11-23,12.43,12.46,11.95,12.11,3832100,11.0563132964375,11.0829978820283,10.6293599269854,10.7716777168028,4308217.55162709,0.0,1.0
2004-11-24,12.48,12.54,12.18,12.43,1949900,11.1007876057555,11.154156776937,10.8339417498479,11.0563132964375,2192164.45393325,0.0,1.0
2004-11-26,12.5,12.6,12.42,12.59,790800,11.1185773294826,11.2075259481185,11.0474184345739,11.1986310862549,889052.59252804,0.0,1.0
2004-11-29,12.64,13.0,12.5,13.0,4545300,11.2431053955728,11.5633204226619,11.1185773294826,11.5633204226619,5110028.7668408,0.0,1.0
2004-11-30,12.62,12.87,12.58,12.81,3857000,11.2253156718457,11.4476872184353,11.1897362243913,11.3943180472538,4336211.24099726,0.0,1.0
2004-12-01,12.75,12.85,12.53,12.63,2379000,11.3409488760723,11.4298974947081,11.1452619150734,11.2342105337092,2674577.79163404,0.0,1.0
2004-12-02,12.86,13.09,12.65,12.79,2489800,11.4387923565717,11.6433741794342,11.2520002574364,11.3765283235266,2799144.08810864,0.0,1.0
2004-12-03,13.08,13.16,12.8,12.96,4387400,11.6344793175706,11.7056382124793,11.3854231853902,11.5277409752076,4932510.55191897,0.0,1.0
2004-12-06,12.75,13.18,12.75,13.14,3953200,11.3409488760723,11.7234279362065,11.3409488760723,11.6878484887521,4444363.56699777,0.0,1.0
2004-12-07,12.53,12.88,12.5,12.75,3400800,11.1452619150734,11.4565820802989,11.1185773294826,11.3409488760723,3823330.87590965,0.0,1.0
2004-12-08,12.65,12.69,12.37,12.54,1800500,11.2520002574364,11.2875797048908,11.002944125256,11.154156776937,2024202.31771211,0.0,1.0
2004-12-09,12.6,12.69,12.39,12.54,2166800,11.2075259481185,11.2875797048908,11.0207338489832,11.154156776937,2436013.09748325,0.0,1.0
2004-12-10,12.72,12.74,12.53,12.55,2141400,11.3142642904815,11.3320540142087,11.1452619150734,11.1630516388006,2407457.28583655,0.0,1.0
2004-12-13,13.07,13.12,12.64,12.75,2833000,11.625584455707,11.670058765025,11.2431053955728,11.3409488760723,3184984.81870503,0.0,1.0
2004-12-14,13.91,14.05,13.05,13.05,8136000,12.3727528522483,12.4972809183385,11.6077947319799,11.6077947319799,9146853.68336887,0.0,1.0
2004-12-15,14.23,14.29,13.76,13.84,7969300,12.657388431883,12.7107576030645,12.2393299242945,12.3104888192032,8959442.11638051,0.0,1.0
2004-12-16,14.28,14.35,14.08,14.22,3113900,12.701862741201,12.7641267742461,12.5239655039292,12.6484935700194,3500785.11364826,0.0,1.0
2004-12-17,14.24,14.39,14.0215,14.29,3064500,12.6662832937466,12.7997062217004,12.4719305620273,12.7107576030645,3445247.4327291,0.0,1.0
2004-12-20,14.56,14.65,14.27,14.27,3481600,12.9509188733814,13.0309726301536,12.6929678793374,12.6929678793374,3914169.83579364,0.0,1.0
2004-12-21,14.65,14.71,14.51,14.6,4806600,13.0309726301536,13.0843418013352,12.9064445640634,12.9864983208357,5403793.86854487,0.0,1.0
2004-12-22,14.65,14.68,14.57,14.6,2268500,13.0309726301536,13.0576572157444,12.9598137352449,12.9864983208357,2550348.76852537,0.0,1.0
2004-12-23,14.78,15.0,14.56,14.65,2747400,13.1466058343803,13.3422927953792,12.9509188733814,13.0309726301536,3088749.48496652,0.0,1.0
2004-12-27,14.82,14.89,14.6,14.8,1393300,13.1821852818346,13.2444493148797,12.9864983208357,13.1643955581074,1566409.93572245,0.0,1.0
2004-12-28,15.01,15.01,14.68,14.82,1943700,13.3511876572427,13.3511876572427,13.0576572157444,13.1821852818346,2185194.13770454,0.0,1.0
2004-12-29,14.95,15.0,14.85,14.9,1966200,13.2978184860612,13.3422927953792,13.2088698674254,13.2533441767433,2210489.64014749,0.0,1.0
2004-12-30,14.89,15.0,14.86,14.95,2383600,13.2444493148797,13.3422927953792,13.2177647292889,13.2978184860612,2679749.31657794,0.0,1.0
2004-12-31,14.66,14.84,14.42,14.84,2813200,13.0398674920172,13.1999750055618,12.8263908072912,13.1999750055618,3162724.77655524,0.0,1.0
2005-01-03,14.9,14.97,14.58,14.67,3805200,13.2533441767433,13.3156082097884,12.9687085971085,13.0487623538808,4277975.37315085,0.0,1.0
2005-01-04,14.46,15.0,14.32,14.98,3385900,12.8619702547455,13.3422927953792,12.7374421886553,13.324503071652,3806579.63206966,0.0,1.0
2005-01-05,14.34,14.75,14.15,14.46,2399400,12.7552319123825,13.1199212487895,12.5862295369743,12.8619702547455,2697512.38051564,0.0,1.0
2005-01-06,14.63,14.81,14.35,14.36,3392100,13.0131829064265,13.173290419971,12.7641267742461,12.7730216361096,3813549.94829837,0.0,1.0
2005-01-07,14.7,14.7416,14.58,14.7,2420600,13.0754469394716,13.1124495648241,12.9687085971085,13.0754469394716,2721346.36503966,0.0,1.0
2005-01-10,14.59,14.83,14.55,14.7,3276600,12.9776034589721,13.1910801436982,12.9420240115178,13.0754469394716,3683699.7024246,0.0,1.0
2005-01-11,14.56,14.65,14.45,14.57,1963700,12.9509188733814,13.0309726301536,12.8530753928819,12.9598137352449,2207679.02876493,0.0,1.0
2005-01-12,14.51,14.69,14.33,14.53,2222900,12.9064445640634,13.066552077608,12.7463370505189,12.9242342877906,2499083.21690766,0.0,1.0
2005-01-13,14.87,15.09,14.47,14.5,4829800,13.2266595911525,13.4223465521514,12.8708651166091,12.8975497021998,5429876.34217492,0.0,1.0
2005-01-14,15.32,15.4,14.8,14.94,3006000,13.6269283750139,13.6980872699226,13.1643955581074,13.2889236241976,3379479.12637745,0.0,1.0
2005-01-18,15.36,15.41,14.87,15.2,3903400,13.6625078224683,13.7069821317862,13.2266595911525,13.5201900326509,4388376.18825737,0.0,1.0
2005-01-19,15.24,15.54,15.17,15.3,1910900,13.5557694801052,13.8226153360128,13.4935054470601,13.6091386512867,2148318.91636549,0.0,1.0
2005-01-20,14.79,15.21,14.71,15.2,3249300,13.1555006962438,13.5290848945145,13.0843418013352,13.5201900326509,3653007.82612717,0.0,1.0
2005-01-21,14.52,14.85,14.45,14.79,2693600,12.915339425927,13.2088698674254,12.8530753928819,13.1555006962438,3028265.12801407,0.0,1.0
2005-01-24,14.39,14.63,14.34,14.51,2966000,12.7997062217004,13.0131829064265,12.7552319123825,12.9064445640634,3334509.34425665,0.0,1.0
2005-01-25,14.62,15.0,14.4,14.4,2863500,13.0042880445629,13.3422927953792,12.808601083564,12.808601083564,3219274.27757212,0.0,1.0
2005-01-26,15.06,15.19,14.53,14.61,5842300,13.3956619665607,13.5112951707873,12.9242342877906,12.9953931826993,6568173.95210742,0.0,1.0
2005-01-27,15.61,15.64,14.98,15.06,4442200,13.8848793690579,13.9115639546487,13.324503071652,13.3956619665607,4994119.15342445,0.0,1.0
2005-01-28,15.37,15.6,15.2,15.55,1949500,13.6714026843318,13.8759845071943,13.5201900326509,13.8315101978764,2191714.75611206,0.0,1.0
2005-01-31,15.44,15.68,15.22,15.45,2612100,13.7336667173769,13.947143402103,13.537979756378,13.7425615792405,2936639.19694296,0.0,1.0
2005-02-01,15.96,16.09,15.47,15.5,2352500,14.1961995342834,14.31183273851,13.7603513029677,13.7870358885585,2644785.31097902,0.0,1.0
2005-02-02,15.99,16.09,15.7,15.99,1401100,14.2228841198742,14.31183273851,13.9649331258302,14.2228841198742,1575179.043236,0.0,1.0
2005-02-03,16.0,16.0,15.62,15.87,3036900,14.2317789817378,14.2317789817378,13.8937742309215,14.1161457775111,3414218.28306575,0.0,1.0
2005-02-04,14.42,15.59,14.3,15.46,10294000,12.8263908072912,13.8670896453307,12.7196524649281,13.7514564411041,11572973.4287855,0.0,1.0
2005-02-07,14.05,14.45,13.85,14.37,5444900,12.4972809183385,12.8530753928819,12.3193836810667,12.7819164979732,6121399.16673736,0.0,1.0
2005-02-08,14.26,14.34,14.07,14.1,2477900,12.6840730174738,12.7552319123825,12.5150706420656,12.5417552276564,2785765.5779277,0.0,1.0
2005-02-09,13.9,14.35,13.84,14.26,2254000,12.3638579903847,12.7641267742461,12.3104888192032,12.6840730174738,2534047.22250657,0.0,1.0
2005-02-10,13.77,13.93,13.62,13.87,3655000,12.2482247861581,12.3905425759754,12.1148018582043,12.3371734047939,4109113.84128726,0.0,1.0
2005-02-11,14.0,14.19,13.65,13.76,1741900,12.4528066090205,12.6218089844287,12.141486443795,12.2393299242945,1958321.58690515,0.0,1.0
2005-02-14,14.28,14.34,14.04,14.04,1553100,12.701862741201,12.7552319123825,12.4883860564749,12.4883860564749,1746064.21529501,0.0,1.0
2005-02-15,14.45,14.72,14.29,14.29,2088200,12.8530753928819,13.0932366631987,12.7107576030645,12.7107576030645,2347647.4756159,0.0,1.0
2005-02-16,13.91,14.34,13.89,14.33,3807800,12.3727528522483,12.7552319123825,12.3549631285211,12.7463370505189,4280898.40898869,0.0,1.0
2005-02-17,13.7,13.96,13.64,13.9,2215100,12.185960753113,12.4172271615662,12.1325915819314,12.3638579903847,2490314.1093941,0.0,1.0
2005-02-18,13.79,13.96,13.68,13.8,1758200,12.2660145098852,12.4172271615662,12.1681710293858,12.2749093717488,1976646.77311937,0.0,1.0
2005-02-22,13.12,13.76,13.1,13.75,3054400,11.670058765025,12.2393299242945,11.6522690412978,12.2304350624309,3433892.56274359,0.0,1.0
2005-02-23,14.0,14.09,13.65,13.65,8903900,12.4528066090205,12.5328603657928,12.141486443795,12.141486443795,10010161.0756328,0.0,1.0
2005-02-24,14.35,14.44,13.9,14.0,3547600,12.7641267742461,12.8441805310183,12.3638579903847,12.4528066090205,3988369.97629294,0.0,1.0
2005-02-25,14.71,14.75,14.26,14.35,2931900,13.0843418013352,13.1199212487895,12.6840730174738,12.7641267742461,3296172.60499867,0.0,1.0
2005-02-28,14.46,14.71,14.23,14.71,1827300,12.8619702547455,13.0843418013352,12.657388431883,13.0843418013352,2054332.07173304,0.0,1.0
2005-03-01,14.55,14.67,14.48,14.58,1461300,12.9420240115178,13.0487623538808,12.8797599784727,12.9687085971085,1642858.56532779,0.0,1.0
2005-03-02,14.45,14.64,14.12,14.45,2056300,12.8530753928819,13.0220777682901,12.5595449513836,12.8530753928819,2311784.07437457,0.0,1.0
2005-03-03,14.39,14.64,14.27,14.47,2078000,12.7997062217004,13.0220777682901,12.6929678793374,12.8708651166091,2336180.18117509,0.0,1.0
2005-03-04,14.53,14.58,14.24,14.43,1599300,12.9242342877906,12.9687085971085,12.6662832937466,12.8352856691547,1798004.31364453,0.0,1.0
2005-03-07,14.66,14.74,14.43,14.51,1450600,13.0398674920172,13.1110263869259,12.8352856691547,12.9064445640634,1630829.14861049,0.0,1.0
2005-03-08,14.53,14.71,14.386,14.61,1201900,12.9242342877906,13.0843418013352,12.796148276955,12.9953931826993,1351229.52827447,0.0,1.0
2005-03-09,14.44,14.5,14.29,14.35,1385500,12.8441805310183,12.8975497021998,12.7107576030645,12.7641267742461,1557640.8282089,0.0,1.0
2005-03-10,14.63,14.63,14.26,14.4,2187000,13.0131829064265,13.0131829064265,12.6840730174738,12.808601083564,2458722.83745424,0.0,1.0
2005-03-11,14.76,15.04,14.62,14.65,2821000,13.1288161106531,13.3778722428335,13.0042880445629,13.0309726301536,3171493.88406878,0.0,1.0
2005-03-14,14.84,15.02,14.56,14.7,2126700,13.1999750055618,13.3600825191063,12.9509188733814,13.0754469394716,2390930.89090715,0.0,1.0
2005-03-15,14.5,14.81,14.37,14.78,2715800,12.8975497021998,13.173290419971,12.7819164979732,13.1466058343803,3053223.35709112,0.0,1.0
2005-03-16,14.04,14.45,13.92,14.15,5241100,12.4883860564749,12.8530753928819,12.3816477141119,12.5862295369743,5892278.12683194,0.0,1.0
2005-03-17,13.88,14.12,13.35,14.09,5856600,12.3460682666575,12.5595449513836,11.8746405878874,12.5328603657928,6584250.64921562,0.0,1.0
2005-03-18,13.65,13.99,13.54,13.92,3630000,12.141486443795,12.443911747157,12.0436429632956,12.3816477141119,4081007.72746179,0.0,1.0
2005-03-21,13.43,13.77,13.28,13.65,2868700,11.9457994827961,12.2482247861581,11.8123765548423,12.141486443795,3225120.34924784,0.0,1.0
2005-03-22,13.52,13.82,13.42,13.62,3043500,12.0258532395684,12.292699095476,11.9369046209325,12.1148018582043,3421638.29711569,0.0,1.0
2005-03-23,13.52,13.81,13.36,13.7,2057600,12.0258532395684,12.2838042336124,11.883535449751,12.185960753113,2313245.59229349,0.0,1.0
2005-03-24,13.87,14.08,13.5,13.53,2334900,12.3371734047939,12.5239655039292,12.0080635158412,12.034748101432,2624998.60684588,0.0,1.0
2005-03-28,13.71,14.0,13.65,13.88,3432500,12.1948556149765,12.4528066090205,12.141486443795,12.3460682666575,3858969.42824039,0.0,1.0
2005-03-29,13.2,13.74,13.16,13.71,2674000,11.7412176599337,12.2215402005673,11.7056382124793,12.1948556149765,3006229.93477487,0.0,1.0
2005-03-30,13.43,13.47,13.25,13.25,2276800,11.9457994827961,11.9813789302505,11.7856919692516,11.7856919692516,2559679.99831543,0.0,1.0
2005-03-31,13.35,13.49,13.3,13.39,2130400,11.8746405878874,11.9991686539776,11.8301662785695,11.9102200353418,2395090.59575334,0.0,1.0
2005-04-01,13.06,13.67,12.97,13.32,4161800,11.6166895938434,12.1592761675222,11.5366358370712,11.8479560022967,4678880.98075772,0.0,1.0
2005-04-04,12.96,13.16,12.82,13.13,3964400,11.5277409752076,11.7056382124793,11.4032129091174,11.6789536268886,4456955.10599159,0.0,1.0
2005-04-05,12.99,13.06,12.86,13.04,2391700,11.5544255607983,11.6166895938434,11.4387923565717,11.5988998701163,2688855.69745741,0.0,1.0
2005-04-06,12.93,13.03,12.87,12.98,2125700,11.5010563896168,11.5900050082527,11.4476872184353,11.5455306989348,2389806.64635414,0.0,1.0
2005-04-07,13.13,13.22,12.83,12.9,1735700,11.6789536268886,11.7590073836608,11.412107770981,11.4743718040261,1951351.27067642,0.0,1.0
2005-04-08,12.8,13.16,12.77,13.16,2753000,11.3854231853902,11.7056382124793,11.3587385997994,11.7056382124793,3095045.25446344,0.0,1.0
2005-04-11,12.84,13.0,12.78,12.84,3399700,11.4210026328446,11.5633204226619,11.367633461663,11.4210026328446,3822094.20690131,0.0,1.0
2005-04-12,12.92,12.98,12.45,12.84,2374400,11.4921615277532,11.5455306989348,11.0741030201647,11.4210026328446,2669406.26669016,0.0,1.0
2005-04-13,12.58,12.92,12.47,12.9,2474700,11.1897362243913,11.4921615277532,11.0918927438919,11.4743718040261,2782167.99535804,0.0,1.0
2005-04-14,11.99,12.69,11.84,12.59,3961100,10.6649393744397,11.2875797048908,10.5315164464859,11.1986310862549,4453245.09896665,0.0,1.0
2005-04-15,11.47,12.04,11.25,11.95,7495100,10.2024065575333,10.7094136837577,10.0067195965344,10.6293599269854,8426325.34933848,0.0,1.0
2005-04-18,11.54,11.54,11.24,11.43,4809100,10.2646705905784,10.2646705905784,9.99782473467078,10.1668271100789,5406604.47992738,0.0,1.0
2005-04-19,11.68,11.85,11.51,11.55,5693700,10.3891986566686,10.5404113083495,10.2379860049876,10.2735654524419,6401111.21152867,0.0,1.0
2005-04-20,11.38,11.77,11.35,11.77,3537100,10.122352800761,10.4692524134408,10.0956682151702,10.4692524134408,3976565.40848624,0.0,1.0
2005-04-21,11.88,11.89,11.46,11.55,2353100,10.5670958939403,10.5759907558039,10.1935116956697,10.2735654524419,2645459.85771083,0.0,1.0
2005-04-22,11.77,11.88,11.65,11.83,2550300,10.4692524134408,10.5670958939403,10.3625140710778,10.5226215846224,2867160.88356634,0.0,1.0
2005-04-25,11.78,11.79,11.59,11.77,1150900,10.4781472753044,10.487042137168,10.3091448998963,10.4692524134408,1293893.05607046,0.0,1.0
2005-04-26,11.57,11.82,11.55,11.72,1607200,10.2913551761691,10.5137267227588,10.2735654524419,10.4247781041229,1806885.84561339,0.0,1.0
2005-04-27,11.99,12.15,11.73,11.85,4700300,10.6649393744397,10.8072571642571,10.4336729659865,10.5404113083495,5284286.67255887,0.0,1.0
2005-04-28,11.65,12.03,11.61,12.0,3109700,10.3625140710778,10.7005188218941,10.3269346236235,10.6738342363033,3496063.2865256,0.0,1.0
2005-04-29,11.87,11.96,11.67,11.8,2735900,10.5582010320767,10.638254788849,10.380303794805,10.4959369990316,3075820.6726068,0.0,1.0
2005-05-02,12.17,12.22,11.87,11.9,2487900,10.8250468879843,10.8695211973022,10.5582010320767,10.5848856176675,2797008.02345789,0.0,1.0
2005-05-03,12.49,12.66,12.16,12.18,5018300,11.109682467619,11.2608951193,10.8161520261207,10.8339417498479,5641796.44041916,0.0,1.0
2005-05-04,12.98,13.11,12.55,12.56,4894800,11.5455306989348,11.6611639031614,11.1630516388006,11.1719465006641,5502952.23812118,0.0,1.0
2005-05-05,13.2,14.28,13.1,14.0,9910000,11.7412176599337,12.701862741201,11.6522690412978,12.4528066090205,11141263.5204259,0.0,1.0
2005-05-06,13.2949,13.46,13.17,13.3,1969800,11.8256298990191,11.9724840683869,11.7145330743429,11.8301662785695,2214536.92053835,0.0,1.0
2005-05-09,13.31,13.35,13.1,13.2,2268400,11.8390611404331,11.8746405878874,11.6522690412978,11.7412176599337,2550236.34407006,0.0,1.0
2005-05-10,13.18,13.35,13.08,13.31,1927600,11.7234279362065,11.8746405878874,11.6344793175706,11.8390611404331,2167093.80040092,0.0,1.0
2005-05-11,13.38,13.49,13.19,13.25,2194700,11.9013251734782,11.9991686539776,11.7323227980701,11.7856919692516,2467379.5205125,0.0,1.0
2005-05-12,13.07,13.56,12.94,13.4,3956400,11.625584455707,12.0614326870228,11.5099512514804,11.9191148972054,4447961.14956745,0.0,1.0
2005-05-13,13.5,13.64,13.13,13.15,6367400,12.0080635158412,12.1325915819314,11.6789536268886,11.6967433506157,7158514.76689814,0.0,1.0
2005-05-16,13.9,13.96,13.54,13.55,4213000,12.3638579903847,12.4172271615662,12.0436429632956,12.0525378251592,4736442.3018723,0.0,1.0
2005-05-17,13.75,14.0,13.58,13.85,3571900,12.2304350624309,12.4528066090205,12.0792224107499,12.3193836810667,4015689.11893133,0.0,1.0
2005-05-18,14.19,14.41,13.76,13.77,5158000,12.6218089844287,12.8174959454276,12.2393299242945,12.2482247861581,5798853.40447599,0.0,1.0
2005-05-19,13.95,14.03,13.5,13.6,3857700,12.4083322997026,12.4794911946113,12.0080635158412,12.0970121344771,4336998.21218439,0.0,1.0
2005-05-20,14.19,14.31,13.94,14.0,3190200,12.6218089844287,12.7285473267917,12.399437437839,12.4528066090205,3586564.97304368,0.0,1.0
2005-05-23,14.36,14.48,14.1,14.32,2656100,12.7730216361096,12.8797599784727,12.5417552276564,12.7374421886553,2986105.95727583,0.0,1.0
2005-05-24,14.41,14.47,14.22,14.27,2521800,12.8174959454276,12.8708651166091,12.6484935700194,12.6929678793374,2835119.91380526,0.0,1.0
2005-05-25,14.26,14.44,14.07,14.38,3065100,12.6840730174738,12.8441805310183,12.5150706420656,12.7908113598368,3445921.97946091,0.0,1.0
2005-05-26,14.51,14.53,14.29,14.31,1517200,12.9064445640634,12.9242342877906,12.7107576030645,12.7285473267917,1705703.83584161,0.0,1.0
2005-05-27,14.59,14.66,14.44,14.47,1005100,12.9776034589721,13.0398674920172,12.8441805310183,12.8708651166091,1129978.20024018,0.0,1.0
2005-05-31,14.39,14.59,14.334,14.59,1543100,12.7997062217004,12.9776034589721,12.7498949952643,12.9776034589721,1734821.76976481,0.0,1.0
2005-06-01,14.41,14.65,14.31,14.41,1939800,12.8174959454276,13.0309726301536,12.7285473267917,12.8174959454276,2180809.58394775,0.0,1.0
2005-06-02,14.34,14.4,14.19,14.4,1480900,12.7552319123825,12.808601083564,12.6218089844287,12.808601083564,1664893.75856698,0.0,1.0
2005-06-03,14.3,14.47,14.12,14.35,1814800,12.7196524649281,12.8708651166091,12.5595449513836,12.7641267742461,2040279.01482029,0.0,1.0
2005-06-06,14.23,14.48,14.15,14.32,2103200,12.657388431883,12.8797599784727,12.5862295369743,12.7374421886553,2364511.14391119,0.0,1.0
2005-06-07,14.21,14.33,14.13,14.22,3385800,12.6395987081558,12.7463370505189,12.5684398132472,12.6484935700194,3806467.20761437,0.0,1.0
2005-06-08,14.15,14.63,14.13,14.26,3638800,12.5862295369743,13.0131829064265,12.5684398132472,12.6840730174738,4090901.07952837,0.0,1.0
2005-06-09,14.25,14.28,13.98,14.15,2539900,12.6751781556102,12.701862741201,12.4350168852934,12.5862295369743,2855468.74021493,0.0,1.0
2005-06-10,14.25,14.43,14.14,14.27,2287100,12.6751781556102,12.8352856691547,12.5773346751107,12.6929678793374,2571259.71721153,0.0,1.0
2005-06-13,14.24,14.4,14.11,14.17,1989700,12.6662832937466,12.808601083564,12.55065008952,12.6040192607015,2236909.38714345,0.0,1.0
2005-06-14,14.26,14.4,14.18,14.22,1703800,12.6840730174738,12.808601083564,12.6129141225651,12.6484935700194,1915487.86943509,0.0,1.0
2005-06-15,14.47,14.51,14.21,14.27,2046900,12.8708651166091,12.9064445640634,12.6395987081558,12.6929678793374,2301216.17557618,0.0,1.0
2005-06-16,15.01,15.28,14.51,14.51,4810400,13.3511876572427,13.5913489275596,12.9064445640634,12.9064445640634,5408065.99784634,0.0,1.0
2005-06-17,14.86,15.24,14.76,15.24,3764100,13.2177647292889,13.5557694801052,13.1288161106531,13.5557694801052,4231768.92202175,0.0,1.0
2005-06-20,15.18,15.46,14.71,14.87,6944200,13.5024003089237,13.7514564411041,13.0843418013352,13.2266595911525,7806979.02507992,0.0,1.0
2005-06-21,14.94,15.17,14.75,15.1,2196900,13.2889236241976,13.4935054470601,13.1199212487895,13.431241414015,2469852.85852915,0.0,1.0
2005-06-22,14.79,15.25,14.69,15.08,2604600,13.1555006962438,13.5646643419688,13.066552077608,13.4134516902878,2928207.36279532,0.0,1.0
2005-06-23,14.4,14.82,14.3,14.74,2849800,12.808601083564,13.1821852818346,12.7196524649281,13.1110263869259,3203872.12719575,0.0,1.0
2005-06-24,14.24,14.41,13.85,14.14,7117200,12.6662832937466,12.8174959454276,12.3193836810667,12.5773346751107,8001473.33275235,0.0,1.0
2005-06-27,14.27,14.49,14.194,14.24,2121500,12.6929678793374,12.8886548403363,12.6253669291741,12.6662832937466,2385084.81923145,0.0,1.0
2005-06-28,14.95,14.99,14.38,14.43,3197200,13.2978184860612,13.3333979335156,12.7908113598368,12.8352856691547,3594434.68491483,0.0,1.0
2005-06-29,15.2,15.21,14.92,15.0,3846000,13.5201900326509,13.5290848945145,13.2711339004705,13.3422927953792,4323844.55091405,0.0,1.0
2005-06-30,14.9,15.4,14.88,15.38,3483400,13.2533441767433,13.6980872699226,13.2355544530161,13.6802975461954,3916193.47598908,0.0,1.0
2005-07-01,15.12,15.18,14.78,14.91,1830600,13.4490311377422,13.5024003089237,13.1466058343803,13.2622390386069,2058042.078758,0.0,1.0
2005-07-05,15.26,15.35,14.99,15.05,3924800,13.5735592038324,13.6536129606047,13.3333979335156,13.3867671046971,4412435.02169201,0.0,1.0
2005-07-06,15.1,15.25,15.05,15.2,2985800,13.431241414015,13.5646643419688,13.3867671046971,13.5201900326509,3356769.38640645,0.0,1.0
2005-07-07,14.96,15.0,14.6,14.85,2858600,13.3067133479248,13.3422927953792,12.9864983208357,13.2088698674254,3213765.47926233,0.0,1.0
2005-07-08,15.3,15.36,15.01,15.02,2448800,13.6091386512867,13.6625078224683,13.3511876572427,13.3600825191063,2753050.06143483,0.0,1.0
2005-07-11,15.68,15.74,15.23,15.28,2287700,13.947143402103,14.0005125732845,13.5468746182416,13.5913489275596,2571934.26394334,0.0,1.0
2005-07-12,15.58,15.68,15.26,15.65,2881100,13.8581947834671,13.947143402103,13.5735592038324,13.9204588165122,3239060.98170529,0.0,1.0
2005-07-13,15.64,15.68,15.46,15.55,1443700,13.9115639546487,13.947143402103,13.7514564411041,13.8315101978764,1623071.86119464,0.0,1.0
2005-07-14,15.86,15.91,15.66,15.73,2142300,14.1072509156476,14.1517252249655,13.9293536783758,13.9916177114209,2408469.10593426,0.0,1.0
2005-07-15,15.9,15.94,15.8,15.9,1523500,14.1428303631019,14.1784098105562,14.053881744466,14.1428303631019,1712786.57652563,0.0,1.0
2005-07-18,16.25,16.46,15.87,15.87,2779000,14.4541505283274,14.6409426274627,14.1161457775111,14.1161457775111,3124275.61284196,0.0,1.0
2005-07-19,16.36,16.44,16.17,16.33,2021500,14.5519940088269,14.6231529037356,14.3829916334187,14.5253094232361,2272660.36392947,0.0,1.0
2005-07-20,16.66,16.75,16.09,16.26,2011800,14.8188398647344,14.8988936215067,14.31183273851,14.463045390191,2261755.19176519,0.0,1.0
2005-07-21,16.3,16.7,16.25,16.7,1870000,14.4986248376453,14.8544193121888,14.4541505283274,14.8544193121888,2102337.31414699,0.0,1.0
2005-07-22,16.12,16.4,15.8,16.32,2291800,14.3385173241008,14.5875734562812,14.053881744466,14.5164145613725,2576543.66661072,0.0,1.0
2005-07-25,16.17,16.42,16.07,16.12,1842600,14.3829916334187,14.6053631800084,14.2940430147829,14.3385173241008,2071533.01339424,0.0,1.0
2005-07-26,17.34,17.44,16.45,16.49,7508500,15.4236904714583,15.5126390900942,14.6320477655991,14.6676272130535,8441390.22634898,0.0,1.0
2005-07-27,17.2,17.4,16.92,17.36,3180000,15.2991624053681,15.4770596426398,15.0501062731877,15.4414801951855,3575097.67860288,0.0,1.0
2005-07-28,17.74,17.84,17.0112,17.28,1974100,15.7794849460017,15.8684335646376,15.1312274133836,15.3703213002768,2219371.17211634,0.0,1.0
2005-07-29,17.41,17.822,17.31,17.71,2021900,15.4859545045034,15.8524228132831,15.3970058858675,15.752800360411,2273110.06175068,0.0,1.0
2005-08-01,17.36,17.51,17.18,17.4,1758300,15.4414801951855,15.5749031231393,15.2813726816409,15.4770596426398,1976759.19757467,0.0,1.0
2005-08-02,17.41,17.41,17.19,17.3,1890700,15.4859545045034,15.4859545045034,15.2902675435045,15.388111024004,2125609.17639449,0.0,1.0
2005-08-03,17.35,17.5,17.22,17.48,1919200,15.4325853333219,15.5660082612757,15.3169521290953,15.5482185375485,2157650.14615555,0.0,1.0
2005-08-04,17.45,17.67,17.25,17.35,2032900,15.5215339519577,15.7172209129566,15.343636714686,15.4325853333219,2285476.75183391,0.0,1.0
2005-08-05,18.49,18.59,17.7,18.0,7244800,16.4465995857707,16.5355482044066,15.7439054985474,16.010751354455,8144926.93771767,0.0,1.0
2005-08-08,17.94,18.57,17.9,18.55,2451900,15.9573821832735,16.5177584806794,15.9218027358191,16.4999687569522,2756535.21954918,0.0,1.0
2005-08-09,17.84,18.13,17.748,17.98,1569400,15.8684335646376,16.1263845586816,15.7866008354926,15.9929616307278,1764389.40150924,0.0,1.0
2005-08-10,17.63,17.99,17.58,17.86,2118200,15.6816414655023,16.0018564925914,15.6371671561844,15.8862232883648,2381374.81220649,0.0,1.0
2005-08-11,17.65,17.7,17.34,17.59,3240700,15.6994311892295,15.7439054985474,15.4236904714583,15.646062018048,3643339.32297118,0.0,1.0
2005-08-12,17.54,17.66,17.4,17.6,1122500,15.60158770873,15.7083260510931,15.4770596426398,15.6549568799115,1261964.5107647,0.0,1.0
2005-08-15,17.51,17.6,17.27,17.51,1519100,15.5749031231393,15.6549568799115,15.3614264384132,15.5749031231393,1707839.90049234,0.0,1.0
2005-08-16,16.91,17.48,16.75,17.35,3043400,15.0412114113241,15.5482185375485,14.8988936215067,15.4325853333219,3421525.87266038,0.0,1.0
2005-08-17,16.91,16.98,16.6,16.8,1821900,15.0412114113241,15.1034754443692,14.7654706935529,14.9433679308246,2048261.15114673,0.0,1.0
2005-08-18,16.88,17.07,16.7,16.87,1428300,15.0145268257333,15.1835292011415,14.8544193121888,15.0056319638698,1605758.49507815,0.0,1.0
2005-08-19,17.08,17.46,17.0,17.1,1685600,15.1924240630051,15.5304288138213,15.1212651680964,15.2102137867322,1895026.61857013,0.0,1.0
2005-08-22,17.14,17.32,16.97,17.08,1372800,15.2457932341866,15.4059007477311,15.0945805825056,15.1924240630051,1543362.92238555,0.0,1.0
2005-08-23,16.81,17.19,16.68,17.1,1107800,14.9522627926882,15.2902675435045,14.8366295884616,15.2102137867322,1245438.11583531,0.0,1.0
2005-08-24,16.61,16.99,16.5,16.75,1530100,14.7743655554165,15.1123703062328,14.6765220749171,14.8988936215067,1720206.59057556,0.0,1.0
2005-08-25,16.59,16.66,16.37,16.47,1033900,14.7565758316893,14.8188398647344,14.5608888706904,14.6498374893263,1162356.44336715,0.0,1.0
2005-08-26,16.55,17.02,16.55,17.0,1150700,14.720996384235,15.1390548918235,14.720996384235,15.1212651680964,1293668.20715985,0.0,1.0
2005-08-29,16.67,16.74,16.21,16.35,1553000,14.827734726598,14.8899987596431,14.4185710808731,14.5430991469633,1745951.79083971,0.0,1.0
2005-08-30,16.36,16.6,16.14,16.6,1337200,14.5519940088269,14.7654706935529,14.356307047828,14.7654706935529,1503339.81629804,0.0,1.0
2005-08-31,16.8,16.81,16.2,16.26,2175600,14.9433679308246,14.9522627926882,14.4096762190095,14.463045390191,2445906.44954983,0.0,1.0
2005-09-01,16.7,16.8,16.41,16.7,2153300,14.8544193121888,14.9433679308246,14.5964683181448,14.8544193121888,2420835.79601748,0.0,1.0
2005-09-02,16.57,16.8,16.52,16.69,996100,14.7387861079622,14.9433679308246,14.6943117986442,14.8455244503252,1119859.999263,0.0,1.0
2005-09-06,16.34,16.57,16.3,16.57,3559400,14.5342042850997,14.7387861079622,14.4986248376453,14.7387861079622,4001636.06201858,0.0,1.0
2005-09-07,16.8,16.91,16.25,16.38,2326300,14.9433679308246,15.0412114113241,14.4541505283274,14.569783732554,2615330.10368991,0.0,1.0
2005-09-08,16.74,16.94,16.64,16.71,1282200,14.8899987596431,15.0678959969149,14.8010501410073,14.8633141740524,1441506.36588196,0.0,1.0
2005-09-09,16.74,16.81,16.52,16.71,1331300,14.8899987596431,14.9522627926882,14.6943117986442,14.8633141740524,1496706.77343523,0.0,1.0
2005-09-12,16.9,16.92,16.3,16.3,1709600,15.0323165494605,15.0501062731877,14.4986248376453,14.4986248376453,1922008.48784261,0.0,1.0
2005-09-13,16.85,16.97,16.63,16.84,1296300,14.9878422401426,15.0945805825056,14.7921552791437,14.978947378279,1457358.21407953,0.0,1.0
2005-09-14,16.65,16.98,16.61,16.82,1495400,14.8099450028709,15.1034754443692,14.7743655554165,14.9611576545518,1681195.30458577,0.0,1.0
2005-09-15,16.47,16.6668,16.44,16.63,2457600,14.6498374893263,14.8248883708017,14.6231529037356,14.7921552791437,2762943.4135014,0.0,1.0
2005-09-16,16.24,16.45,15.77,16.4,4979700,14.4452556664638,14.6320477655991,14.0271971588753,14.5875734562812,5598400.60067258,0.0,1.0
2005-09-19,15.88,16.2,15.77,16.15,1685900,14.1250406393747,14.4096762190095,14.0271971588753,14.3652019096916,1895363.89193604,0.0,1.0
2005-09-20,15.44,16.08,15.34,15.66,1944100,13.7336667173769,14.3029378766464,13.6447180987411,13.9293536783758,2185643.83552575,0.0,1.0
2005-09-21,15.03,15.43,14.87,15.25,4170000,13.3689773809699,13.7247718555134,13.2266595911525,13.5646643419688,4688099.78609246,0.0,1.0
2005-09-22,15.0,15.2,14.7,14.99,2936600,13.3422927953792,13.5201900326509,13.0754469394716,13.3333979335156,3301456.55439786,0.0,1.0
2005-09-23,15.5,16.14,15.09,15.09,2842500,13.7870358885585,14.356307047828,13.4223465521514,13.4223465521514,3195665.1419587,0.0,1.0
2005-09-26,15.4,15.53,15.26,15.51,1922100,13.6980872699226,13.8137204741492,13.5735592038324,13.795930750422,2160910.45535931,0.0,1.0
2005-09-27,15.55,15.61,15.35,15.4,891700,13.8315101978764,13.8848793690579,13.6536129606047,13.6980872699226,1002488.86792773,0.0,1.0
2005-09-28,15.43,15.58,15.35,15.54,1079900,13.7247718555134,13.8581947834671,13.6536129606047,13.8226153360128,1214071.69280605,0.0,1.0
2005-09-29,15.49,15.49,15.2,15.35,823200,13.7781410266949,13.7781410266949,13.5201900326509,13.6536129606047,925478.116045877,0.0,1.0
2005-09-30,15.59,15.61,15.32,15.4,1743900,13.8670896453307,13.8848793690579,13.6269283750139,13.6980872699226,1960570.07601119,0.0,1.0
2005-10-03,15.77,15.88,15.6,15.67,1280300,14.0271971588753,14.1250406393747,13.8759845071943,13.9382485402394,1439370.30123122,0.0,1.0
2005-10-04,14.94,16.49,14.75,16.49,4700300,13.2889236241976,14.6676272130535,13.1199212487895,14.6676272130535,5284286.67255886,0.0,1.0
2005-10-05,14.57,14.95,14.51,14.85,2733300,12.9598137352449,13.2978184860612,12.9064445640634,13.2088698674254,3072897.63676896,0.0,1.0
2005-10-06,14.13,14.57,13.92,14.51,3326600,12.5684398132472,12.9598137352449,12.3816477141119,12.9064445640634,3739911.93007557,0.0,1.0
2005-10-07,14.14,14.3,14.04,14.13,1691300,12.5773346751107,12.7196524649281,12.4883860564749,12.5684398132472,1901434.81252235,0.0,1.0
2005-10-10,13.0,14.03,12.8,13.95,5223200,11.5633204226619,12.4794911946113,11.3854231853902,12.4083322997026,5872154.14933291,0.0,1.0
2005-10-11,13.32,13.61,13.0,13.01,4224800,11.8479560022967,12.1059069963407,11.5633204226619,11.5722152845255,4749708.38759794,0.0,1.0
2005-10-12,13.3,13.83,13.25,13.65,2714800,11.8301662785695,12.3015939573396,11.7856919692516,12.141486443795,3052099.11253809,0.0,1.0
2005-10-13,13.6,13.65,13.33,13.33,1858900,12.0970121344771,12.141486443795,11.8568508641603,11.8568508641603,2089858.19960846,0.0,1.0
2005-10-14,13.94,14.07,13.61,13.7,2589300,12.399437437839,12.5150706420656,12.1059069963407,12.185960753113,2911006.42113411,0.0,1.0
2005-10-17,14.18,14.24,14.01,14.2,1753900,12.6129141225651,12.6662832937466,12.4617014708841,12.6307038462923,1971812.52154138,0.0,1.0
2005-10-18,13.8,13.86,13.49,13.73,2231100,12.2749093717488,12.3282785429303,11.9991686539776,12.2126453387037,2508302.02224242,0.0,1.0
2005-10-19,13.87,13.91,13.47,13.77,1934400,12.3371734047939,12.3727528522483,11.9813789302505,12.2482247861581,2174738.66336146,0.0,1.0
2005-10-20,13.65,14.1076,13.64,13.88,2196000,12.141486443795,12.5485153226727,12.1325915819314,12.3460682666575,2468841.03843143,0.0,1.0
2005-10-21,13.6,14.04,13.58,13.92,2185200,12.0970121344771,12.4883860564749,12.0792224107499,12.3816477141119,2456699.19725881,0.0,1.0
2005-10-24,13.74,14.0,13.58,13.65,2690200,12.2215402005673,12.4528066090205,12.0792224107499,12.141486443795,3024442.6965338,0.0,1.0
2005-10-25,13.34,13.77,13.0,13.74,3664900,11.8657457260239,12.2482247861581,11.5633204226619,12.2215402005673,4120243.86236216,0.0,1.0
2005-10-26,13.38,13.61,13.36,13.47,2555100,11.9013251734782,12.1059069963407,11.883535449751,11.9813789302505,2872557.25742083,0.0,1.0
2005-10-27,15.35,15.63,14.22,14.25,10192600,13.6536129606047,13.9026690927851,12.6484935700194,12.6751781556102,11458975.0311093,0.0,1.0
2005-10-28,15.24,15.4,15.05,15.32,4905200,13.5557694801052,13.6980872699226,13.3867671046971,13.6269283750139,5514644.38147261,0.0,1.0
2005-10-31,15.64,15.72,15.15,15.17,4111400,13.9115639546487,13.9827228495574,13.4757157233329,13.4935054470601,4622219.05528549,0.0,1.0
2005-11-01,15.55,15.78,15.36,15.71,1979200,13.8315101978764,14.0360920207389,13.6625078224683,13.9738279876938,2225104.81933674,0.0,1.0
2005-11-02,15.7,16.33,15.37,16.1,1615800,13.9649331258302,14.5253094232361,13.6714026843318,14.3207276003736,1816554.34876935,0.0,1.0
2005-11-03,15.79,15.98,15.58,15.73,5417000,14.0449868826025,14.2139892580106,13.8581947834671,13.9916177114209,6090032.7437081,0.0,1.0
2005-11-04,15.74,15.98,15.46,15.85,1059400,14.0005125732845,14.2139892580106,13.7514564411041,14.098356053784,1191024.67946915,0.0,1.0
2005-11-07,15.96,15.96,15.64,15.74,1998100,14.1961995342834,14.1961995342834,13.9115639546487,14.0005125732845,2246353.04138882,0.0,1.0
2005-11-08,15.63,15.94,15.58,15.8,1546400,13.9026690927851,14.1784098105562,13.8581947834671,14.053881744466,1738531.77678978,0.0,1.0
2005-11-09,15.56,15.65,15.26,15.59,5256100,13.84040505974,13.9204588165122,13.5735592038324,13.8670896453307,5909141.79512723,0.0,1.0
2005-11-10,15.6,15.75,15.25,15.61,2405600,13.8759845071943,14.0094074351481,13.5646643419688,13.8848793690579,2704482.69674437,0.0,1.0
2005-11-11,15.59,15.8,15.42,15.55,1287800,13.8670896453307,14.053881744466,13.7158769936498,13.8315101978764,1447802.13537887,0.0,1.0
2005-11-14,15.73,15.95,15.54,15.67,1233600,13.9916177114209,14.1873046724198,13.8226153360128,13.9382485402394,1386868.0806052,0.0,1.0
2005-11-15,15.6,15.83,15.38,15.82,2009800,13.8759845071943,14.0805663300568,13.6802975461954,14.0716714681932,2259506.70265915,0.0,1.0
2005-11-16,15.4,15.76,15.26,15.7,1692400,13.6980872699226,14.0183022970117,13.5735592038324,13.9649331258302,1902671.48153067,0.0,1.0
2005-11-17,15.63,15.65,15.26,15.51,1662700,13.9026690927851,13.9204588165122,13.5735592038324,13.795930750422,1869281.41830598,0.0,1.0
2005-11-18,16.13,16.16,15.56,15.9,2650800,14.3474121859644,14.3740967715551,13.84040505974,14.1428303631019,2980147.46114482,0.0,1.0
2005-11-21,16.55,16.55,15.94,16.1,2420600,14.720996384235,14.720996384235,14.1784098105562,14.3207276003736,2721346.36503967,0.0,1.0
2005-11-22,16.99,17.0,16.34,16.45,3139900,15.1123703062328,15.1212651680964,14.5342042850997,14.6320477655991,3530015.47202679,0.0,1.0
2005-11-23,17.17,17.28,16.82,16.9,2475700,15.2724778197773,15.3703213002768,14.9611576545518,15.0323165494605,2783292.23991106,0.0,1.0
2005-11-25,16.97,17.46,16.88,17.3,842600,15.0945805825056,15.5304288138213,15.0145268257333,15.388111024004,947288.460374463,0.0,1.0
2005-11-28,17.07,17.27,16.92,17.2,1187600,15.1835292011415,15.3614264384132,15.0501062731877,15.2991624053681,1335152.83116628,0.0,1.0
2005-11-29,17.11,17.31,17.03,17.08,1471500,15.2191086485958,15.3970058858675,15.1479497536871,15.1924240630051,1654325.8597686,0.0,1.0
2005-11-30,17.13,17.36,17.0,17.21,2899900,15.236898372323,15.4414801951855,15.1212651680964,15.3080572672317,3260196.77930204,0.0,1.0
2005-12-01,17.2,17.47,17.14,17.3,2053700,15.2991624053681,15.5393236756849,15.2457932341866,15.388111024004,2308861.03853671,0.0,1.0
2005-12-02,17.09,17.47,16.88,17.3,1700000,15.2013189248686,15.5393236756849,15.0145268257333,15.388111024004,1911215.74013362,0.0,1.0
2005-12-05,17.15,17.2,16.8164,17.01,1844200,15.2546880960502,15.2991624053681,14.9579555042809,15.13016002996,2073331.80467906,0.0,1.0
2005-12-06,17.15,17.29,17.01,17.15,1941200,15.2546880960502,15.3792161621404,15.13016002996,15.2546880960502,2182383.52632198,0.0,1.0
2005-12-07,16.88,17.18,16.75,17.15,1704700,15.0145268257333,15.2813726816409,14.8988936215067,15.2546880960502,1916499.68953282,0.0,1.0
2005-12-08,16.83,16.92,16.63,16.77,1690600,14.9700525164154,15.0501062731877,14.7921552791437,14.9166833452339,1900647.84133523,0.0,1.0
2005-12-09,17.11,17.18,16.67,16.78,943000,15.2191086485958,15.2813726816409,14.827734726598,14.9255782070975,1060162.61349765,0.0,1.0
2005-12-12,17.15,17.23,16.95,17.05,1873600,15.2546880960502,15.3258469909589,15.0767908587784,15.1657394774143,2106384.59453785,0.0,1.0
2005-12-13,17.29,17.37,16.98,17.02,2741500,15.3792161621404,15.4503750570491,15.1034754443692,15.1390548918235,3082116.44210371,0.0,1.0
2005-12-14,17.39,17.42,17.19,17.23,2129900,15.4681647807762,15.494849366367,15.2902675435045,15.3258469909589,2394528.47347682,0.0,1.0
2005-12-15,17.75,17.75,17.25,17.31,2188100,15.7883798078653,15.7883798078653,15.343636714686,15.3970058858675,2459959.50646257,0.0,1.0
2005-12-16,17.5,17.75,17.37,17.73,2950900,15.5660082612757,15.7883798078653,15.4503750570491,15.7705900841382,3317533.25150605,0.0,1.0
2005-12-19,17.15,17.66,16.98,17.45,2761100,15.2546880960502,15.7083260510931,15.1034754443692,15.5215339519577,3104151.63534289,0.0,1.0
2005-12-20,17.71,17.71,16.99,17.05,2274600,15.752800360411,15.752800360411,15.1123703062328,15.1657394774143,2557206.66029878,0.0,1.0
2005-12-21,17.69,17.99,17.47,17.75,2382200,15.7350106366838,16.0018564925914,15.5393236756849,15.7883798078653,2678175.37420371,0.0,1.0
2005-12-22,17.93,18.05,17.59,17.63,1977600,15.9484873214099,16.0552256637729,15.646062018048,15.6816414655023,2223306.0280519,0.0,1.0
2005-12-23,17.9,18.11,17.7,17.9,1498300,15.9218027358191,16.1085948349544,15.7439054985474,15.9218027358191,1684455.61378953,0.0,1.0
2005-12-27,17.66,18.18,17.63,17.88,1656400,15.7083260510931,16.1708588679995,15.6816414655023,15.9040130120919,1862198.67762195,0.0,1.0
2005-12-28,17.77,17.87,17.64,17.74,1544700,15.8061695315925,15.8951181502284,15.6905363273659,15.7794849460017,1736620.56104965,0.0,1.0
2005-12-29,17.61,17.74,17.48,17.6,1879800,15.6638517417751,15.7794849460017,15.5482185375485,15.6549568799115,2113354.91076658,0.0,1.0
2005-12-30,17.38,17.61,17.28,17.6,1648100,15.4592699189126,15.6638517417751,15.3703213002768,15.6549568799115,1852867.4478319,0.0,1.0
2006-01-03,17.86,17.89,17.36,17.54,1952300,15.8862232883648,15.9129078739555,15.4414801951855,15.60158770873,2194862.6408605,0.0,1.0
2006-01-04,17.85,17.99,17.67,17.98,1789200,15.8773284265012,16.0018564925914,15.7172209129566,15.9929616307278,2011498.35426298,0.0,1.0
2006-01-05,17.8,17.96,17.6,17.8,1749700,15.8328541171833,15.9751719070006,15.6549568799115,15.8328541171833,1967090.6944187,0.0,1.0
2006-01-06,18.47,18.54,17.93,17.97,2993200,16.4288098620435,16.4910738950886,15.9484873214099,15.9840667688642,3365088.7960988,0.0,1.0
2006-01-09,18.69,18.71,18.19,18.51,2375300,16.6244968230424,16.6422865467696,16.1797537298631,16.4643893094979,2670418.08678788,0.0,1.0
2006-01-10,18.37,18.64,18.36,18.6,2030700,16.3398612434077,16.5800225137245,16.3309663815441,16.5444430662701,2283003.41381725,0.0,1.0
2006-01-11,18.42,18.56,18.21,18.33,2446100,16.3843355527256,16.5088636188158,16.1975434535903,16.3042817959533,2750014.60114167,0.0,1.0
2006-01-12,18.15,18.38,17.98,18.31,1803500,16.1441742824088,16.3487561052713,15.9929616307278,16.2864920722261,2027575.05137116,0.0,1.0
2006-01-13,18.25,18.32,18.08,18.11,892700,16.2331229010446,16.2953869340897,16.0819102493637,16.1085948349544,1003613.11248076,0.0,1.0
2006-01-17,18.12,18.14,17.72,18.1,2387000,16.117489696818,16.1352794205452,15.7616952222746,16.0996999730908,2683571.74805821,0.0,1.0
2006-01-18,17.93,18.04,17.55,17.97,1553800,15.9484873214099,16.0463308019093,15.6104825705936,15.9840667688642,1746851.18648212,0.0,1.0
2006-01-19,18.01,18.18,17.68,17.83,1340100,16.0196462163186,16.1708588679995,15.7261157748202,15.859538702774,1506600.1255018,0.0,1.0
2006-01-20,17.63,18.38,17.57,18.35,1611200,15.6816414655023,16.3487561052713,15.6282722943208,16.3220715196805,1811382.82382546,0.0,1.0
2006-01-23,17.96,18.07,17.216,17.59,1937700,15.9751719070006,16.0730153875001,15.3133941843498,15.646062018048,2178448.67038642,0.0,1.0
2006-01-24,18.21,18.29,17.76,17.93,1749100,16.1975434535903,16.268702348499,15.7972746697289,15.9484873214099,1966416.14768689,0.0,1.0
2006-01-25,17.89,18.2,17.75,18.2,1853700,15.9129078739555,16.1886485917267,15.7883798078653,16.1886485917267,2084012.12793276,0.0,1.0
2006-01-26,18.3,18.34,17.8,17.98,1594100,16.2775972103626,16.3131766578169,15.8328541171833,15.9929616307278,1792158.24196882,0.0,1.0
2006-01-27,18.87,19.15,18.15,18.29,2900600,16.784604336587,17.0336604687674,16.1441742824088,16.268702348499,3260983.75048915,0.0,1.0
2006-01-30,18.76,19.31,18.53,18.95,2619800,16.6867608560875,17.1759782585848,16.482179033225,16.8557632314957,2945295.88000121,0.0,1.0
2006-01-31,15.64,16.8,15.52,16.53,17666300,13.9115639546487,14.9433679308246,13.8048256122856,14.7032066605078,19861241.5470132,0.0,1.0
2006-02-01,15.54,15.8,15.34,15.7,5027700,13.8226153360128,14.053881744466,13.6447180987411,13.9649331258302,5652364.33921752,0.0,1.0
2006-02-02,15.41,15.65,15.05,15.57,3720900,13.7069821317862,13.9204588165122,13.3867671046971,13.8492999216036,4183201.55733128,0.0,1.0
2006-02-03,15.21,15.43,15.1,15.26,2881100,13.5290848945145,13.7247718555134,13.431241414015,13.5735592038324,3239060.98170526,0.0,1.0
2006-02-06,15.27,15.85,15.2,15.7,6249600,13.582454065696,14.098356053784,13.5201900326509,13.9649331258302,7026078.75855237,0.0,1.0
2006-02-07,15.0,15.55,14.91,15.35,8678700,13.3422927953792,13.8315101978764,13.2622390386069,13.6536129606047,9756981.20229269,0.0,1.0
2006-02-08,14.82,15.1,14.65,15.05,6947300,13.1821852818346,13.431241414015,13.0309726301536,13.3867671046971,7810464.18319429,0.0,1.0
2006-02-09,14.7,14.91,14.61,14.85,4191800,13.0754469394716,13.2622390386069,12.9953931826993,13.2088698674254,4712608.31734828,0.0,1.0
2006-02-10,14.91,14.98,14.6,14.62,4004000,13.2622390386069,13.324503071652,12.9864983208357,13.0042880445629,4501475.19029117,0.0,1.0
2006-02-13,15.01,15.29,14.85,15.15,2255300,13.3511876572427,13.6002437894231,13.2088698674254,13.4757157233329,2535508.74042551,0.0,1.0
2006-02-14,15.3,15.36,15.0,15.1,1757500,13.6091386512867,13.6625078224683,13.3422927953792,13.431241414015,1975859.80193226,0.0,1.0
2006-02-15,15.44,15.58,15.2,15.37,2304200,13.7336667173769,13.8581947834671,13.5201900326509,13.6714026843318,2590484.29906817,0.0,1.0
2006-02-16,14.51,15.25,14.39,15.0,7638200,12.9064445640634,13.5646643419688,12.7997062217004,13.3422927953792,8587204.74487567,0.0,1.0
2006-02-17,14.87,14.9,14.5,14.61,5300700,13.2266595911525,13.2533441767433,12.8975497021998,12.9953931826993,5959283.10219194,0.0,1.0
2006-02-21,14.61,14.95,14.51,14.83,3180500,12.9953931826993,13.2978184860612,12.9064445640634,13.1910801436982,3575659.80087939,0.0,1.0
2006-02-22,14.72,14.92,14.52,14.61,3081300,13.0932366631987,13.2711339004705,12.915339425927,12.9953931826993,3464134.74121984,0.0,1.0
2006-02-23,14.59,14.75,14.4,14.64,3273000,12.9776034589721,13.1199212487895,12.808601083564,13.0220777682901,3679652.42203373,0.0,1.0
2006-02-24,14.55,14.7,14.43,14.6,2185300,12.9420240115178,13.0754469394716,12.8352856691547,12.9864983208357,2456811.62171411,0.0,1.0
2006-02-27,14.4,14.62,14.35,14.45,3140900,12.808601083564,13.0042880445629,12.7641267742461,12.8530753928819,3531139.71657981,0.0,1.0
2006-02-28,14.33,14.47,14.21,14.4,2825400,12.7463370505189,12.8708651166091,12.6395987081558,12.808601083564,3176440.56010207,0.0,1.0
2006-03-01,14.52,14.55,14.15,14.33,3177100,12.915339425927,12.9420240115178,12.5862295369743,12.7463370505189,3571837.36939913,0.0,1.0
2006-03-02,14.08,14.43,14.06,14.38,2860900,12.5239655039292,12.8352856691547,12.5061757802021,12.7908113598368,3216351.24173428,0.0,1.0
2006-03-03,13.42,14.1,13.35,14.0,6324900,11.9369046209325,12.5417552276564,11.8746405878874,12.4528066090205,7110734.3733948,0.0,1.0
2006-03-06,13.41,13.69,13.38,13.42,5586700,11.928009759069,12.1770658912494,11.9013251734782,11.9369046209325,6280817.04435556,0.0,1.0
2006-03-07,12.94,13.3,12.84,13.2,5198700,11.5099512514804,11.8301662785695,11.4210026328446,11.7412176599337,5844610.15778391,0.0,1.0
2006-03-08,13.07,13.13,12.78,12.96,8717900,11.625584455707,11.6789536268886,11.367633461663,11.5277409752076,9801051.58877113,0.0,1.0
2006-03-09,13.14,13.4,13.01,13.17,3252100,11.6878484887521,11.9191148972054,11.5722152845255,11.7145330743429,3656155.71087562,0.0,1.0
2006-03-10,13.18,13.41,13.03,13.15,1563900,11.7234279362065,11.928009759069,11.5900050082527,11.6967433506157,1758206.05646762,0.0,1.0
2006-03-13,12.99,13.36,12.95,13.3,2380500,11.5544255607983,11.883535449751,11.518846113344,11.8301662785695,2676264.15846359,0.0,1.0
2006-03-14,13.0,13.11,12.81,12.95,4733500,11.5633204226619,11.6611639031614,11.3943180472538,11.518846113344,5321611.59171912,0.0,1.0
2006-03-15,13.27,13.33,13.01,13.06,4411400,11.8034816929788,11.8568508641603,11.5722152845255,11.6166895938434,4959492.42119142,0.0,1.0
2006-03-16,13.65,13.74,13.31,13.37,2482600,12.141486443795,12.2215402005673,11.8390611404331,11.8924303116146,2791049.5273269,0.0,1.0
2006-03-17,13.73,14.0,13.67,13.98,2769000,12.2126453387037,12.4528066090205,12.1592761675222,12.4350168852934,3113033.16731176,0.0,1.0
2006-03-20,13.7,13.89,13.54,13.77,1815900,12.185960753113,12.3549631285211,12.0436429632956,12.2482247861581,2041515.6838286,0.0,1.0
2006-03-21,13.65,13.8,13.54,13.61,1685800,12.141486443795,12.2749093717488,12.0436429632956,12.1059069963407,1895251.46748074,0.0,1.0
2006-03-22,13.75,13.76,13.58,13.65,2369600,12.2304350624309,12.2393299242945,12.0792224107499,12.141486443795,2664009.89283566,0.0,1.0
2006-03-23,13.79,13.95,13.75,13.8,1688500,12.2660145098852,12.4083322997026,12.2304350624309,12.2749093717488,1898286.9277739,0.0,1.0
2006-03-24,14.02,14.16,13.86,13.89,2361700,12.4705963327477,12.5951243988379,12.3282785429303,12.3549631285211,2655128.36086681,0.0,1.0
2006-03-27,14.01,14.22,13.98,14.13,1096400,12.4617014708841,12.6484935700194,12.4350168852934,12.5684398132472,1232621.72793088,0.0,1.0
2006-03-28,13.98,14.14,13.88,14.05,1950500,12.4350168852934,12.5773346751107,12.3460682666575,12.4972809183385,2192839.00066507,0.0,1.0
2006-03-29,14.2,14.45,13.93,13.99,2551800,12.6307038462923,12.8530753928819,12.3905425759754,12.443911747157,2868847.25039585,0.0,1.0
2006-03-30,14.28,14.5,14.16,14.2,4206200,12.701862741201,12.8975497021998,12.5951243988379,12.6307038462923,4728797.43891176,0.0,1.0
2006-03-31,14.48,14.5,14.14,14.28,2390600,12.8797599784727,12.8975497021998,12.5773346751107,12.701862741201,2687619.02844907,0.0,1.0
2006-04-03,14.28,14.54,14.21,14.47,2364900,12.701862741201,12.9331291496542,12.6395987081558,12.8708651166091,2658725.94343646,0.0,1.0
2006-04-04,14.27,14.38,14.15,14.29,2679000,12.6929678793374,12.7908113598368,12.5862295369743,12.7107576030645,3011851.15753997,0.0,1.0
2006-04-05,14.35,14.35,14.18,14.3,1836500,12.7641267742461,12.7641267742461,12.6129141225651,12.7196524649281,2064675.12162081,0.0,1.0
2006-04-06,14.08,14.31,13.78,14.27,3886300,12.5239655039292,12.7285473267917,12.2571196480216,12.6929678793374,4369151.60640076,0.0,1.0
2006-04-07,13.89,14.11,13.78,14.02,1374200,12.3549631285211,12.55065008952,12.2571196480216,12.4705963327477,1544936.86475977,0.0,1.0
2006-04-10,13.72,14.0,13.63,13.95,1810400,12.2037504768401,12.4528066090205,12.1236967200679,12.4083322997026,2035332.33878701,0.0,1.0
2006-04-11,13.54,13.84,13.51,13.7,1831700,12.0436429632956,12.3104888192032,12.0169583777048,12.185960753113,2059278.74776632,0.0,1.0
2006-04-12,13.65,13.69,13.406,13.5,1933100,12.141486443795,12.1770658912494,11.9244518143235,12.0080635158412,2173277.14544253,0.0,1.0
2006-04-13,13.5,13.64,13.4,13.55,1354900,12.0080635158412,12.1325915819314,11.9191148972054,12.0525378251592,1523238.9448865,0.0,1.0
2006-04-17,13.6,13.61,13.42,13.5,1371900,12.0970121344771,12.1059069963407,11.9369046209325,12.0080635158412,1542351.10228783,0.0,1.0
2006-04-18,13.78,13.8,13.48,13.48,1177600,12.2571196480216,12.2749093717488,11.9902737921141,11.9902737921141,1323910.38563609,0.0,1.0
2006-04-19,14.02,14.11,13.79,13.79,1734500,12.4705963327477,12.55065008952,12.2660145098852,12.2660145098852,1950002.1772128,0.0,1.0
2006-04-20,13.92,14.2,13.81,14.09,3332200,12.3816477141119,12.6307038462923,12.2838042336124,12.5328603657928,3746207.69957248,0.0,1.0
2006-04-21,13.9,14.0,13.81,14.0,1799000,12.3638579903847,12.4528066090205,12.2838042336124,12.4528066090205,2022515.95088257,0.0,1.0
2006-04-24,13.75,13.89,13.65,13.82,2479100,12.2304350624309,12.3549631285211,12.141486443795,12.292699095476,2787114.67139132,0.0,1.0
2006-04-25,13.67,13.81,13.63,13.81,2271600,12.1592761675222,12.2838042336124,12.1236967200679,12.2838042336124,2553833.92663972,0.0,1.0
2006-04-26,13.9,13.95,13.58,13.6,3170700,12.3638579903847,12.4083322997026,12.0792224107499,12.0970121344771,3564642.2042598,0.0,1.0
2006-04-27,13.99,14.05,13.76,13.8,1262500,12.443911747157,12.4972809183385,12.2393299242945,12.2749093717488,1419358.74818746,0.0,1.0
2006-04-28,14.0,14.14,13.9,14.03,2128900,12.4528066090205,12.5773346751107,12.3638579903847,12.4794911946113,2393404.22892381,0.0,1.0
2006-05-01,13.91,14.12,13.8,13.94,1387400,12.3727528522483,12.5595449513836,12.2749093717488,12.399437437839,1559776.89285963,0.0,1.0
2006-05-02,14.15,14.18,13.97,14.06,1697800,12.5862295369743,12.6129141225651,12.4261220234298,12.5061757802021,1908742.40211698,0.0,1.0
2006-05-03,14.27,14.43,14.0,14.14,2199400,12.6929678793374,12.8352856691547,12.4528066090205,12.5773346751107,2472663.46991169,0.0,1.0
2006-05-04,14.87,15.15,14.3,14.4,7474900,13.2266595911525,13.4757157233329,12.7196524649281,12.808601083564,8403615.60936754,0.0,1.0
2006-05-05,15.2,15.42,14.96,15.0,5595500,13.5201900326509,13.7158769936498,13.3067133479248,13.3422927953792,6290710.39642214,0.0,1.0
2006-05-08,15.05,15.24,14.91,15.24,3110900,13.3867671046971,13.5557694801052,13.2622390386069,13.5557694801052,3497412.37998921,0.0,1.0
2006-05-09,14.91,15.25,14.78,15.04,3782800,13.2622390386069,13.5646643419688,13.1466058343803,13.3778722428335,4252792.2951632,0.0,1.0
2006-05-10,15.01,15.04,14.6,15.0,4224100,13.3511876572427,13.3778722428335,12.9864983208357,13.3422927953792,4748921.41641084,0.0,1.0
2006-05-11,14.65,15.08,14.54,15.05,4949500,13.0309726301536,13.4134516902878,12.9331291496542,13.3867671046971,5564448.41517139,0.0,1.0
2006-05-12,14.5,14.8,14.46,14.76,2423200,12.8975497021998,13.1643955581074,12.8619702547455,13.1288161106531,2724269.40087753,0.0,1.0
2006-05-15,14.21,14.5,14.2,14.5,3300800,12.6395987081558,12.8975497021998,12.6307038462923,12.8975497021998,3710906.42060769,0.0,1.0
2006-05-16,14.09,14.43,14.04,14.16,1710700,12.5328603657928,12.8352856691547,12.4883860564749,12.5951243988379,1923245.15685093,0.0,1.0
2006-05-17,13.74,14.01,13.48,13.99,3485000,12.2215402005673,12.4617014708841,11.9902737921141,12.443911747157,3917992.26727392,0.0,1.0
2006-05-18,13.38,13.83,13.32,13.68,2962300,11.9013251734782,12.3015939573396,11.8479560022967,12.1681710293858,3330349.63941048,0.0,1.0
2006-05-19,13.53,13.64,13.2,13.5,2828600,12.034748101432,12.1325915819314,11.7412176599337,12.0080635158412,3180038.14267173,0.0,1.0
2006-05-22,12.71,13.19,12.22,13.03,7138600,11.3053694286179,11.7323227980701,10.8695211973022,11.5900050082527,8025532.16618699,0.0,1.0
2006-05-23,13.11,13.5,13.01,13.5,4548600,11.6611639031614,12.0080635158412,11.5722152845255,12.0080635158412,5113738.77386574,0.0,1.0
2006-05-24,12.93,13.18,12.7,13.11,3115700,11.5010563896168,11.7234279362065,11.2964745667543,11.6611639031614,3502808.75384372,0.0,1.0
2006-05-25,13.04,13.08,12.81,12.99,2114100,11.5988998701163,11.6344793175706,11.3943180472538,11.5544255607983,2376765.4095391,0.0,1.0
2006-05-26,13.04,13.2,12.98,13.14,1232300,11.5988998701163,11.7412176599337,11.5455306989348,11.6878484887521,1385406.56268627,0.0,1.0
2006-05-30,12.5,13.0,12.47,12.99,2598300,11.1185773294826,11.5633204226619,11.0918927438919,11.5544255607983,2921124.62211129,0.0,1.0
2006-05-31,12.72,12.82,12.52,12.54,2132100,11.3142642904815,11.4032129091174,11.1363670532098,11.154156776937,2397001.81149347,0.0,1.0
2006-06-01,12.68,12.76,12.48,12.72,2821000,11.2786848430272,11.3498437379359,11.1007876057555,11.3142642904815,3171493.88406878,0.0,1.0
2006-06-02,12.58,12.63,12.5,12.53,1657600,11.1897362243913,11.2342105337092,11.1185773294826,11.1452619150734,1863547.77108558,0.0,1.0
2006-06-05,12.14,12.54,12.03,12.52,2966200,10.7983623023935,11.154156776937,10.7005188218941,11.1363670532098,3334734.19316727,0.0,1.0
2006-06-06,11.88,12.24,11.7,12.12,3673200,10.5670958939403,10.8873109210294,10.4069883803957,10.7805725786664,4129575.09215223,0.0,1.0
2006-06-07,12.05,12.29,11.76,12.06,3487800,10.7183085456213,10.9317852303473,10.4603575515773,10.7272034074848,3921140.15202235,0.0,1.0
2006-06-08,11.89,12.05,11.57,11.99,2530100,10.5759907558039,10.7183085456213,10.2913551761691,10.6649393744397,2844451.14359533,0.0,1.0
2006-06-09,11.72,12.03,11.72,11.88,1519800,10.4247781041229,10.7005188218941,10.4247781041229,10.5670958939403,1708626.87167946,0.0,1.0
2006-06-12,11.63,11.89,11.6,11.6878,1913400,10.3447243473506,10.5759907558039,10.3180397617599,10.3961366489222,2151129.52774805,0.0,1.0
2006-06-13,11.44,11.82,11.41,11.58,2086600,10.1757219719425,10.5137267227588,10.1490373863517,10.3002500380327,2345848.68433106,0.0,1.0
2006-06-14,11.51,11.7,11.34,11.4,2041400,10.2379860049876,10.4069883803957,10.0867733533066,10.1401425244882,2295032.83053457,0.0,1.0
2006-06-15,11.77,11.92,11.5454,11.56,2232100,10.4692524134408,10.6026753413946,10.2694738159847,10.2824603143055,2509426.26679545,0.0,1.0
2006-06-16,11.67,11.82,11.58,11.77,1361500,10.380303794805,10.5137267227588,10.3002500380327,10.4692524134408,1530658.95893642,0.0,1.0
2006-06-19,11.29,11.82,11.12,11.75,2564300,10.0422990439887,10.5137267227588,9.89108639230774,10.4514626897137,2882900.30730861,0.0,1.0
2006-06-20,11.13,11.37,11.06,11.31,2701900,9.89998125417133,10.1134579388974,9.83771722112623,10.0600887677159,3037596.35780413,0.0,1.0
2006-06-21,11.46,11.62,10.6,11.05,7358900,10.1935116956697,10.335829485487,9.42855357540127,9.82882235926264,8273203.2412172,0.0,1.0
2006-06-22,11.09,11.43,10.96,11.38,4209000,9.86440180671699,10.1668271100789,9.74876860249037,10.122352800761,4731945.32366023,0.0,1.0
2006-06-23,10.99,11.1,10.94,11.09,1961800,9.77545318808112,9.87329666858057,9.73097887876319,9.86440180671699,2205542.9641142,0.0,1.0
2006-06-26,10.86,11.06,10.73,10.96,2746000,9.65981998385451,9.83771722112623,9.54418677962789,9.74876860249037,3087175.5425923,0.0,1.0
2006-06-27,10.55,10.8,10.35,10.66,3154500,9.38407926608334,9.60645081267299,9.20618202881161,9.48192274658278,3546429.44250088,0.0,1.0
2006-06-28,10.78,10.83,10.42,10.45,1955300,9.58866108894582,9.63313539826375,9.26844606185672,9.29513064744748,2198235.37451957,0.0,1.0
2006-06-29,11.04,11.07,10.65,10.78,2267400,9.81992749739906,9.84661208298981,9.4730278847192,9.58866108894582,2549112.09951704,0.0,1.0
2006-06-30,11.1,11.25,10.97,11.14,1850600,9.87329666858057,10.0067195965344,9.75766346435395,9.90887611603492,2080526.9698184,0.0,1.0
2006-07-03,11.09,11.14,10.92,11.1,829600,9.86440180671699,9.90887611603492,9.71318915503602,9.87329666858057,932673.281185205,0.0,1.0
2006-07-05,10.89,11.08,10.8,11.07,1589000,9.68650456944527,9.8555069448534,9.60645081267299,9.84661208298981,1786424.59474842,0.0,1.0
2006-07-06,10.73,10.96,10.66,10.9,2112300,9.54418677962789,9.74876860249037,9.48192274658278,9.69539943130885,2374741.76934367,0.0,1.0
2006-07-07,10.6,10.69,10.46,10.67,3045200,9.42855357540127,9.50860733217354,9.30402550931106,9.49081760844637,3423549.51285582,0.0,1.0
2006-07-10,10.61,10.77,10.42,10.59,1501300,9.43744843726485,9.57976622708223,9.26844606185672,9.41965871353768,1687828.34744859,0.0,1.0
2006-07-11,10.64,10.64,10.42,10.55,1229500,9.46413302285561,9.46413302285561,9.26844606185672,9.38407926608334,1382258.67793781,0.0,1.0
2006-07-12,10.48,10.62,10.4,10.59,1481900,9.32181523303823,9.44634329912844,9.25065633812955,9.41965871353768,1666018.00312001,0.0,1.0
2006-07-13,10.08,10.4,9.97,10.38,3556800,8.96602075849479,9.25065633812955,8.86817727799534,9.23286661440237,3998713.02618074,0.0,1.0
2006-07-14,9.99,10.06,9.76,9.98,2531500,8.88596700172251,8.94823103476762,8.68138517886003,8.87707213985893,2846025.08596956,0.0,1.0
2006-07-17,9.91,10.04,9.85,9.97,1608400,8.81480810681383,8.93044131104045,8.76143893563231,8.86817727799534,1808234.93907701,0.0,1.0
2006-07-18,9.86,10.01,9.75,9.87,2993200,8.7703337974959,8.90375672544969,8.67249031699645,8.77922865935948,3365088.79609879,0.0,1.0
2006-07-19,10.11,10.12,9.83,9.86,5345200,8.99270534408555,9.00160020594913,8.74364921190514,8.7703337974959,6009311.9848013,0.0,1.0
2006-07-20,10.02,10.43,9.98,10.21,2443700,8.91265158731327,9.2773409237203,8.87707213985893,9.08165396272141,2747316.41421442,0.0,1.0
2006-07-21,9.94,10.01,9.76,10.0,4011800,8.84149269240458,8.90375672544969,8.68138517886003,8.8948618635861,4510244.29780474,0.0,1.0
2006-07-24,10.14,10.34,10.07,10.07,2210800,9.01938992967631,9.19728716694803,8.9571258966312,8.9571258966312,2485479.85781612,0.0,1.0
2006-07-25,10.3,10.42,10.12,10.19,1952900,9.16170771949368,9.26844606185672,9.00160020594913,9.06386423899424,2195537.18759232,0.0,1.0
2006-07-26,10.26,10.36,10.2,10.25,1578600,9.12612827203934,9.2150768906752,9.07275910085782,9.11723341017575,1774732.45139702,0.0,1.0
2006-07-27,10.3,10.42,10.21,10.33,1883900,9.16170771949368,9.26844606185672,9.08165396272141,9.18839230508444,2117964.31343395,0.0,1.0
2006-07-28,10.57,10.63,10.34,10.34,2817300,9.40186898981051,9.45523816099203,9.19728716694803,9.19728716694803,3167334.17922261,0.0,1.0
2006-07-31,11.0,11.05,10.6336,10.65,3490500,9.78434804994471,9.82882235926264,9.45844031126292,9.4730278847192,3924175.61231553,0.0,1.0
2006-08-01,11.12,11.15,10.8,10.9,4613200,9.89108639230774,9.9177709778985,9.60645081267299,9.69539943130885,5186364.97199083,0.0,1.0
2006-08-02,11.11,11.43,11.08,11.1,4206800,9.88219153044416,10.1668271100789,9.8555069448534,9.87329666858057,4729471.98564359,0.0,1.0
2006-08-03,11.07,11.126,10.7,11.11,3606200,9.84661208298981,9.8964233094259,9.51750219403713,9.88219153044416,4054250.70709992,0.0,1.0
2006-08-04,11.79,12.18,11.4,11.4,9722100,10.487042137168,10.8339417498479,10.1401425244882,10.1401425244882,10930017.9689136,0.0,1.0
2006-08-07,12.01,12.17,11.76,11.79,4904000,10.6827290981669,10.8250468879843,10.4603575515773,10.487042137168,5513295.28800898,0.0,1.0
2006-08-08,11.67,12.01,11.61,11.99,3055500,10.380303794805,10.6827290981669,10.3269346236235,10.6649393744397,3435129.23175192,0.0,1.0
2006-08-09,11.59,11.94,11.56,11.7,3073000,10.3091448998963,10.6204650651218,10.2824603143055,10.4069883803957,3454803.51142977,0.0,1.0
2006-08-10,11.7,11.74,11.52,11.56,1870600,10.4069883803957,10.4425678278501,10.2468808668512,10.2824603143055,2103011.8608788,0.0,1.0
2006-08-11,11.3,11.83,11.24,11.56,3283800,10.0511939058523,10.5226215846224,9.99782473467078,10.2824603143055,3691794.26320634,0.0,1.0
2006-08-14,11.29,11.55,11.26,11.36,2969200,10.0422990439887,10.2735654524419,10.015614458398,10.1045630770338,3338106.92682632,0.0,1.0
2006-08-15,11.34,11.49,11.27,11.39,4063400,10.0867733533066,10.2201962812604,10.0245093202615,10.1312476626246,4568255.31674057,0.0,1.0
2006-08-16,11.49,11.62,11.2,11.39,6540700,10.2201962812604,10.335829485487,9.96224528721643,10.1312476626246,7353346.34793646,0.0,1.0
2006-08-17,11.73,12.08,11.5287,11.53,4228100,10.4336729659865,10.744993131212,10.2546193966725,10.2557757287148,4753418.39462291,0.0,1.0
2006-08-18,11.69,11.93,11.48,11.83,4206800,10.3980935185322,10.6115702032582,10.2113014193968,10.5226215846224,4729471.98564357,0.0,1.0
2006-08-21,11.47,11.67,11.46,11.67,1788500,10.2024065575333,10.380303794805,10.1935116956697,10.380303794805,2010711.38307586,0.0,1.0
2006-08-22,11.72,11.98,11.6,11.98,6690700,10.4247781041229,10.6560445125762,10.3180397617599,10.6560445125762,7521983.03088942,0.0,1.0
2006-08-23,11.85,11.98,11.73,11.76,3657200,10.5404113083495,10.6560445125762,10.4336729659865,10.4603575515773,4111587.17930393,0.0,1.0
2006-08-24,11.73,12.05,11.71,11.95,2552300,10.4336729659865,10.7183085456213,10.4158832422593,10.6293599269854,2869409.37267237,0.0,1.0
2006-08-25,12.16,12.29,11.65,11.72,4552000,10.8161520261207,10.9317852303473,10.3625140710778,10.4247781041229,5117561.20534602,0.0,1.0
2006-08-28,12.6,12.7,12.16,12.17,4789700,11.2075259481185,11.2964745667543,10.8161520261207,10.8250468879843,5384794.13559881,0.0,1.0
2006-08-29,13.22,13.31,12.6,12.65,7952000,11.7590073836608,11.8390611404331,11.2075259481185,11.2520002574364,8939992.68561327,0.0,1.0
2006-08-30,13.45,13.87,13.32,13.45,7337400,11.9635892065233,12.3371734047939,11.8479560022967,11.9635892065233,8249031.9833273,0.0,1.0
2006-08-31,13.6,13.78,13.45,13.56,3591000,12.0970121344771,12.2571196480216,11.9635892065233,12.0614326870228,4037162.18989401,0.0,1.0
2006-09-01,13.77,13.88,13.4,13.7,3161400,12.2482247861581,12.3460682666575,11.9191148972054,12.185960753113,3554186.72991671,0.0,1.0
2006-09-05,14.05,14.07,13.57,13.63,4760200,12.4972809183385,12.5150706420656,12.0703275488863,12.1236967200679,5351628.92128472,0.0,1.0
2006-09-06,13.95,14.04,13.72,13.95,6025900,12.4083322997026,12.4883860564749,12.2037504768401,12.4083322997026,6774585.25204187,0.0,1.0
2006-09-07,13.97,14.02,13.7,13.8,2484200,12.4261220234298,12.4705963327477,12.185960753113,12.2749093717488,2792848.31861172,0.0,1.0
2006-09-08,14.57,14.75,14.0,14.0,6559100,12.9598137352449,13.1199212487895,12.4528066090205,12.4528066090205,7374032.44771203,0.0,1.0
2006-09-11,14.53,14.57,14.32,14.5,3179100,12.9242342877906,12.9598137352449,12.7374421886553,12.8975497021998,3574085.85850517,0.0,1.0
2006-09-12,14.94,15.0,14.46,14.48,3052600,13.2889236241976,13.3422927953792,12.8619702547455,12.8797599784727,3431868.92254817,0.0,1.0
2006-09-13,14.78,14.85,14.64,14.85,4347900,13.1466058343803,13.2088698674254,13.0220777682901,13.2088698674254,4888102.89207467,0.0,1.0
2006-09-14,14.83,15.04,14.65,14.73,3775800,13.1910801436982,13.3778722428335,13.0309726301536,13.1021315250623,4244922.58329206,0.0,1.0
2006-09-15,14.22,15.07,14.09,15.03,7259000,12.6484935700194,13.4045568284243,12.5328603657928,13.3689773809699,8160891.21037057,0.0,1.0
2006-09-18,14.19,14.58,14.11,14.22,4513400,12.6218089844287,12.9687085971085,12.55065008952,12.6484935700194,5074165.36559944,0.0,1.0
2006-09-19,14.49,14.49,14.12,14.18,2532500,12.8886548403363,12.8886548403363,12.5595449513836,12.6129141225651,2847149.33052257,0.0,1.0
2006-09-20,14.69,14.76,14.43,14.45,3751600,13.066552077608,13.1288161106531,12.8352856691547,12.8530753928819,4217715.86510898,0.0,1.0
2006-09-21,14.22,14.62,14.14,14.62,3617800,12.6484935700194,13.0042880445629,12.5773346751107,13.0042880445629,4067291.94391495,0.0,1.0
2006-09-22,14.35,14.37,14.01,14.18,3366400,12.7641267742461,12.7819164979732,12.4617014708841,12.6129141225651,3784656.86328576,0.0,1.0
2006-09-25,14.47,14.57,14.03,14.34,5552200,12.8708651166091,12.9598137352449,12.4794911946113,12.7552319123825,6242030.60727639,0.0,1.0
2006-09-26,14.77,14.82,14.36,14.49,2581500,13.1377109725167,13.1821852818346,12.7730216361096,12.8886548403363,2902237.31362054,0.0,1.0
2006-09-27,14.64,14.83,14.56,14.65,3481600,13.0220777682901,13.1910801436982,12.9509188733814,13.0309726301536,3914169.83579363,0.0,1.0
2006-09-28,14.67,14.78,14.47,14.64,2627000,13.0487623538808,13.1466058343803,12.8708651166091,13.0220777682901,2953390.44078295,0.0,1.0
2006-09-29,14.5,14.71,14.4,14.68,3302300,12.8975497021998,13.0843418013352,12.808601083564,13.0576572157444,3712592.78743722,0.0,1.0
2006-10-02,14.38,14.79,13.95,14.43,6255900,12.7908113598368,13.1555006962438,12.4083322997026,12.8352856691547,7033161.49923642,0.0,1.0
2006-10-03,14.3,14.39,14.12,14.38,5076600,12.7196524649281,12.7997062217004,12.5595449513836,12.7908113598368,5707339.8978602,0.0,1.0
2006-10-04,14.29,14.37,13.99,14.25,5360100,12.7107576030645,12.7819164979732,12.443911747157,12.6751781556102,6026063.22864131,0.0,1.0
2006-10-05,14.24,14.49,13.61,14.19,11437600,12.6662832937466,12.8886548403363,12.1059069963407,12.6218089844287,12858659.499619,0.0,1.0
2006-10-06,14.46,14.46,13.92,14.14,4779100,12.8619702547455,12.8619702547455,12.3816477141119,12.5773346751107,5372877.14333681,0.0,1.0
2006-10-09,14.55,14.61,14.15,14.21,4584100,12.9420240115178,12.9953931826993,12.5862295369743,12.6395987081558,5153649.45549794,0.0,1.0
2006-10-10,14.51,14.62,14.21,14.6,2664100,12.9064445640634,13.0042880445629,12.6395987081558,12.9864983208357,2995099.91369999,0.0,1.0
2006-10-11,14.32,14.46,14.16,14.44,2061200,12.7374421886553,12.8619702547455,12.5951243988379,12.8441805310183,2317292.87268436,0.0,1.0
2006-10-12,14.73,14.76,14.27,14.32,3206700,13.1021315250623,13.1288161106531,12.6929678793374,12.7374421886553,3605115.00816852,0.0,1.0
2006-10-13,14.56,14.7,14.35,14.65,2842300,12.9509188733814,13.0754469394716,12.7641267742461,13.0309726301536,3195440.2930481,0.0,1.0
2006-10-16,14.29,14.71,14.25,14.64,2800400,12.7107576030645,13.0843418013352,12.6751781556102,13.0220777682901,3148334.44627659,0.0,1.0
2006-10-17,14.28,14.32,14.1,14.2,1862900,12.701862741201,12.7374421886553,12.5417552276564,12.6307038462923,2094355.17782053,0.0,1.0
2006-10-18,14.31,14.4,14.18,14.27,3781800,12.7285473267917,12.808601083564,12.6129141225651,12.6929678793374,4251668.05061019,0.0,1.0
2006-10-19,14.45,14.57,14.2,14.24,2133300,12.8530753928819,12.9598137352449,12.6307038462923,12.6662832937466,2398350.90495709,0.0,1.0
2006-10-20,14.7,14.7,14.31,14.52,2121600,13.0754469394716,13.0754469394716,12.7285473267917,12.915339425927,2385197.24368675,0.0,1.0
2006-10-23,14.73,14.89,14.5,14.55,2795900,13.1021315250623,13.2444493148797,12.8975497021998,12.9420240115178,3143275.345788,0.0,1.0
2006-10-24,14.92,14.96,14.63,14.63,1990400,13.2711339004705,13.3067133479248,13.0131829064265,13.0131829064265,2237696.35833055,0.0,1.0
2006-10-25,15.05,15.16,14.8766,14.96,2861000,13.3867671046971,13.4846105851965,13.2325301999825,13.3067133479248,3216463.66618957,0.0,1.0
2006-10-26,15.18,15.24,14.88,15.06,2239900,13.5024003089237,13.5557694801052,13.2355544530161,13.3956619665607,2518195.37430899,0.0,1.0
2006-10-27,14.96,15.3,14.83,15.16,2251900,13.3067133479248,13.6091386512867,13.1910801436982,13.4846105851965,2531686.30894523,0.0,1.0
2006-10-30,15.18,15.26,14.62,14.86,2871200,13.5024003089237,13.5735592038324,13.0042880445629,13.2177647292889,3227930.96063038,0.0,1.0
2006-10-31,15.33,15.48,15.05,15.1,3471600,13.6358232368775,13.7692461648313,13.3867671046971,13.431241414015,3902927.39026345,0.0,1.0
2006-11-01,15.34,15.81,15.33,15.43,4500300,13.6447180987411,14.0627766063296,13.6358232368775,13.7247718555134,5059437.76195489,0.0,1.0
2006-11-02,15.38,15.48,15.25,15.38,3048400,13.6802975461954,13.7692461648313,13.5646643419688,13.6802975461954,3427147.09542549,0.0,1.0
2006-11-03,15.28,15.45,15.01,15.37,1845100,13.5913489275596,13.7425615792405,13.3511876572427,13.6714026843318,2074343.62477678,0.0,1.0
2006-11-06,15.23,15.43,15.13,15.28,1612900,13.5468746182416,13.7247718555134,13.4579259996058,13.5913489275596,1813294.0395656,0.0,1.0
2006-11-07,15.1,15.32,15.04,15.2,2059800,13.431241414015,13.6269283750139,13.3778722428335,13.5201900326509,2315718.93031014,0.0,1.0
2006-11-08,15.17,15.2,14.9,14.92,2972800,13.4935054470601,13.5201900326509,13.2533441767433,13.2711339004705,3342154.20721719,0.0,1.0
2006-11-09,17.54,17.82,16.16,16.3,19874600,15.60158770873,15.8506438409104,14.3740967715551,14.4986248376453,22343910.7934469,0.0,1.0
2006-11-10,18.02,18.23,17.43,17.6,9549200,16.0285410781822,16.2153331773175,15.5037442282306,15.6549568799115,10735636.0856964,0.0,1.0
2006-11-13,18.24,18.6,17.97,18.0,8309400,16.224228039181,16.5444430662701,15.9840667688642,16.010751354455,9341797.68886255,0.0,1.0
2006-11-14,18.34,18.55,17.86,18.19,7299000,16.3131766578169,16.4999687569522,15.8862232883648,16.1797537298631,8205860.99249134,0.0,1.0
2006-11-15,18.45,18.55,18.1,18.1,4889300,16.4110201383164,16.4999687569522,16.0996999730908,16.0996999730908,5496768.89307957,0.0,1.0
2006-11-16,18.41,18.86,18.34,18.8,3491800,16.375440690862,16.7757094747234,16.3131766578169,16.7223403035419,3925637.13023445,0.0,1.0
2006-11-17,18.0,18.33,17.66,18.3,6175100,16.010751354455,16.3042817959533,15.7083260510931,16.2775972103626,6942322.5393524,0.0,1.0
2006-11-20,17.79,18.07,17.7,17.88,3961700,15.8239592553197,16.0730153875001,15.7439054985474,15.9040130120919,4453919.64569843,0.0,1.0
2006-11-21,17.78,17.96,17.66,17.95,2884500,15.8150643934561,15.9751719070006,15.7083260510931,15.9662770451371,3242883.41318554,0.0,1.0
2006-11-22,17.89,17.99,17.66,17.73,2734400,15.9129078739555,16.0018564925914,15.7083260510931,15.7705900841382,3074134.30577728,0.0,1.0
2006-11-24,17.89,17.93,17.7,17.74,822100,15.9129078739555,15.9484873214099,15.7439054985474,15.7794849460017,924241.447037559,0.0,1.0
2006-11-27,16.95,17.8,16.8,17.75,5498700,15.0767908587784,15.8328541171833,14.9433679308246,15.7883798078653,6181883.52368985,0.0,1.0
2006-11-28,16.79,16.86,16.6,16.75,3490000,14.9344730689611,14.9967371020062,14.7654706935529,14.8988936215067,3923613.490039,0.0,1.0
2006-11-29,17.06,17.1885,16.81,16.81,2316700,15.1746343392779,15.288933314225,14.9522627926882,14.9522627926882,2604537.35598091,0.0,1.0
2006-11-30,16.85,17.19,16.64,16.97,3827400,14.9878422401426,15.2902675435045,14.8010501410073,15.0945805825056,4302933.60222788,0.0,1.0
2006-12-01,16.8,16.98,16.6,16.95,2977600,14.9433679308246,15.1034754443692,14.7654706935529,15.0767908587784,3347550.58107169,0.0,1.0
2006-12-04,17.02,17.18,16.61,16.75,2729600,15.1390548918235,15.2813726816409,14.7743655554165,14.8988936215067,3068737.93192279,0.0,1.0
2006-12-05,17.53,17.57,17.05,17.05,3522600,15.5926928468664,15.6282722943208,15.1657394774143,15.1657394774143,3960263.86246747,0.0,1.0
2006-12-06,17.45,17.53,17.32,17.4,3240500,15.5215339519577,15.5926928468664,15.4059007477311,15.4770596426398,3643114.47406059,0.0,1.0
2006-12-07,17.35,17.72,17.22,17.49,2360600,15.4325853333219,15.7616952222746,15.3169521290953,15.5571133994121,2653891.69185848,0.0,1.0
2006-12-08,17.72,17.85,17.08,17.26,4870400,15.7616952222746,15.8773284265012,15.1924240630051,15.3525315765496,5475520.6710275,0.0,1.0
2006-12-11,18.11,18.14,17.67,17.72,4389600,16.1085948349544,16.1352794205452,15.7172209129566,15.7616952222746,4934983.88993561,0.0,1.0
2006-12-12,17.83,18.0,17.71,18.0,3490400,15.859538702774,16.010751354455,15.752800360411,16.010751354455,3924063.18786023,0.0,1.0
2006-12-13,18.04,18.3,17.77,17.77,5101200,16.0463308019093,16.2775972103626,15.8061695315925,15.8061695315925,5734996.31386449,0.0,1.0
2006-12-14,18.6,18.62,17.95,18.18,4332400,16.5444430662701,16.5622327899973,15.9662770451371,16.1708588679995,4870677.10150289,0.0,1.0
2006-12-15,19.2,19.31,18.6,18.8,9409100,17.0781347780853,17.1759782585848,16.5444430662701,16.7223403035419,10578129.4238184,0.0,1.0
2006-12-18,18.98,19.2,18.67,19.2,3827100,16.8824478170864,17.0781347780853,16.6067070993153,17.0781347780853,4302596.32886199,0.0,1.0
2006-12-19,18.85,18.92,18.55,18.81,2732500,16.7668146128598,16.8290786459049,16.4999687569522,16.7312351654055,3071998.24112654,0.0,1.0
2006-12-20,19.73,19.75,18.78,18.85,4164900,17.5495624568554,17.5673521805825,16.7045505798147,16.7668146128598,4682366.13887205,0.0,1.0
2006-12-21,19.43,19.66,19.13,19.52,3102100,17.2827166009478,17.4872984238103,17.0158707450402,17.3627703577201,3487519.02792264,0.0,1.0
2006-12-22,19.72,19.75,19.25,19.5,2108600,17.5406675949918,17.5673521805825,17.1226090874032,17.3449806339929,2370582.0644975,0.0,1.0
2006-12-26,20.12,20.38,19.9,20.21,3714400,17.8964620695352,18.1277284779885,17.7007751085363,17.9765158263075,4175893.96773666,0.0,1.0
2006-12-27,20.22,20.28,19.97,20.09,3262100,17.9854106881711,18.0387798593526,17.7630391415814,17.8697774839445,3667398.15640581,0.0,1.0
2006-12-28,20.01,20.26,19.9,20.05,2182300,17.7986185890358,18.0209901356254,17.7007751085363,17.8341980364901,2453438.88805505,0.0,1.0
2006-12-29,20.99,21.35,19.99,20.32,8048600,18.6703150516672,18.9905300787563,17.7808288653086,18.074359306807,9048594.70943497,0.0,1.0
2007-01-03,22.8,23.0,21.4,21.5,13407400,20.2802850489763,20.458182286248,19.0350043880743,19.1239530067101,15073196.4201573,0.0,1.0
2007-01-04,22.67,22.77,22.07,22.45,8013000,20.1646518447497,20.2536004633856,19.6309601329345,19.9689648837508,9008571.60334745,0.0,1.0
2007-01-05,23.28,23.53,22.29,22.58,8792300,20.7072384184284,20.9296099650181,19.8266470939334,20.0845980879774,9884695.38351579,0.0,1.0
2007-01-08,24.04,24.14,23.01,23.02,8345100,21.383247920061,21.4721965386968,20.4670771481116,20.4759720099752,9381933.21940532,0.0,1.0
2007-01-09,24.95,25.03,23.6,23.6,9420300,22.1926803496473,22.263839244556,20.9918739980632,20.9918739980632,10590720.9628122,0.0,1.0
2007-01-10,24.82,25.0,23.56,24.65,5764300,22.0770471454207,22.2371546589653,20.9562945506089,21.9258344937397,6480482.87697189,0.0,1.0
2007-01-11,24.5,24.99,24.31,24.49,5468900,21.7924115657859,22.2282597971017,21.6234091903778,21.7835167039224,6148381.03600986,0.0,1.0
2007-01-12,24.51,24.59,24.02,24.3,4392600,21.8013064276495,21.8724653225582,21.3654581963338,21.6145143285142,4938356.62359467,0.0,1.0
2007-01-16,24.51,24.65,24.03,24.29,4148000,21.8013064276495,21.9258344937397,21.3743530581974,21.6056194666506,4663366.40592603,0.0,1.0
2007-01-17,24.14,24.42,24.08,24.31,4440000,21.4721965386968,21.7212526708773,21.4188273675153,21.6234091903778,4991645.81540781,0.0,1.0
2007-01-18,23.91,24.35,23.66,23.83,5635600,21.2676147158344,21.6589886378322,21.0452431692447,21.1964558209257,6335792.60299823,0.0,1.0
2007-01-19,24.22,24.5,23.93,24.03,4581500,21.5433554336055,21.7924115657859,21.2854044395615,21.3743530581974,5150726.41966011,0.0,1.0
2007-01-22,23.92,24.29,23.85,24.21,3552300,21.276509577698,21.6056194666506,21.2142455446529,21.534460571742,3993653.92569214,0.0,1.0
2007-01-23,24.26,24.5,23.83,23.92,2817800,21.5789348810599,21.7924115657859,21.1964558209257,21.276509577698,3167896.30149912,0.0,1.0
2007-01-24,25.08,25.15,24.21,24.44,4437400,22.3083135538739,22.370577586919,21.534460571742,21.7390423946044,4988722.77956996,0.0,1.0
2007-01-25,24.53,25.326,24.37,25.08,5302500,21.8190961513767,22.5271271557182,21.6767783615593,22.3083135538739,5961306.74238736,0.0,1.0
2007-01-26,24.7,24.81,24.19,24.53,2107300,21.9703088030577,22.0681522835571,21.5166708480148,21.8190961513767,2369120.54657857,0.0,1.0
2007-01-29,24.51,25.0,24.45,24.63,3148700,21.8013064276495,22.2371546589653,21.747937256468,21.9080447700126,3539908.82409337,0.0,1.0
2007-01-30,24.69,24.83,24.5,24.66,2705700,21.9614139411941,22.0859420072843,21.7924115657859,21.9347293556033,3041868.4871056,0.0,1.0
2007-01-31,24.69,24.74,24.28,24.6,2634700,21.9614139411941,22.005888250512,21.5967246047871,21.8813601844218,2962047.1238412,0.0,1.0
2007-02-01,24.55,24.97,24.32,24.69,2938200,21.8368858751039,22.2104700733745,21.6323040522414,21.9614139411941,3303255.3456827,0.0,1.0
2007-02-02,24.89,24.95,24.364,24.65,7646400,22.1393111784658,22.1926803496473,21.6714414444412,21.9258344937397,8596423.55021041,0.0,1.0
2007-02-05,25.13,25.54,24.9,24.99,3652800,22.3527878631919,22.7174771995989,22.1482060403294,22.2282597971017,4106640.50327063,0.0,1.0
2007-02-06,24.99,25.2,24.75,25.19,2872100,22.2282597971017,22.415051896237,22.0147831123756,22.4061570343734,3228942.78072809,0.0,1.0
2007-02-07,25.11,25.38,24.8,24.93,2604100,22.3349981394647,22.5751594097815,22.0592574216935,22.1748906259201,2927645.2405188,0.0,1.0
2007-02-08,25.7,25.79,24.81,24.91,3604800,22.8597949894163,22.9398487461886,22.0681522835571,22.157100902193,4052676.76472568,0.0,1.0
2007-02-09,25.11,25.85,25.05,25.24,3121100,22.3349981394647,22.9932179173701,22.2816289682832,22.4506313436913,3508879.67443002,0.0,1.0
2007-02-12,24.66,25.26,24.58,25.11,8022800,21.9347293556033,22.4684210674185,21.8635704606946,22.3349981394647,9019589.19996706,0.0,1.0
2007-02-13,24.63,24.65,23.8,24.41,3603700,21.9080447700126,21.9258344937397,21.1697712353349,21.7123578090137,4051440.09571736,0.0,1.0
2007-02-14,24.85,25.0,24.38,24.74,5218300,22.1037317310115,22.2371546589653,21.6856732234229,22.005888250512,5866645.35102308,0.0,1.0
2007-02-15,25.41,25.63,25.0,25.0,6099000,22.6018439953723,22.7975309563712,22.2371546589653,22.2371546589653,6856767.5288676,0.0,1.0
2007-02-16,25.18,25.36,24.51,25.12,5083000,22.3972621725098,22.5573696860544,21.8013064276495,22.3438930013283,5714535.06299952,0.0,1.0
2007-02-20,25.39,25.45,24.75,25.1,3516500,22.5840542716451,22.6374234428266,22.0147831123756,22.3261032776011,3953405.97069404,0.0,1.0
2007-02-21,25.65,25.98,24.92,25.07,8758400,22.8153206800983,23.1088511215967,22.1659957640566,22.2994186920104,9846583.49316842,0.0,1.0
2007-02-22,25.86,26.43,25.41,25.75,6279500,23.0021127792337,23.5091199054581,22.6018439953723,22.9042692987342,7059693.67068767,0.0,1.0
2007-02-23,26.12,26.25,25.65,25.78,4423700,23.2333791876869,23.3490123919135,22.8153206800983,22.930953884325,4973320.62919358,0.0,1.0
2007-02-26,25.64,26.35,25.56,26.1,5351600,22.8064258182348,23.4379610105494,22.7352669233261,23.2155894639597,6016507.14994062,0.0,1.0
2007-02-27,24.41,25.42,24.01,25.39,7173900,21.7123578090137,22.6107388572359,21.3565633344702,22.5840542716451,8065217.99890856,0.0,1.0
2007-02-28,24.62,25.29,24.31,25.29,6681900,21.899149908149,22.4951056530092,21.6234091903778,22.4951056530092,7512089.67882283,0.0,1.0
2007-03-01,26.15,26.71,24.6,24.78,15209200,23.2600637732777,23.7581760376385,21.8813601844218,22.0414676979664,17098860.2557883,0.0,1.0
2007-03-02,27.19,27.88,26.03,26.16,11524300,24.1851294070906,24.798874875678,23.1533254309146,23.2689586351412,12956131.5023658,0.0,1.0
2007-03-05,27.27,27.9825,26.75,27.01,7132300,24.2562883019993,24.8900472097798,23.7937554850928,24.0250218935461,8018449.42550294,0.0,1.0
2007-03-06,28.19,28.49,27.57,27.6,8147500,25.0746155934492,25.3414614493568,24.5231341579069,24.5498187434976,9159782.49572862,0.0,1.0
2007-03-07,28.48,28.88,28.3,28.4,5981600,25.3325665874932,25.6883610620367,25.1724590739487,25.2614076925845,6724781.21834309,0.0,1.0
2007-03-08,28.86,29.61,28.7,29.11,8685300,25.6705713383095,26.3376859780784,25.5282535484921,25.8929428848991,9764401.21634265,0.0,1.0
2007-03-09,28.51,29.27,28.23,29.16,7188400,25.359251173084,26.0352606747165,25.1101950409036,25.9374171942171,8081519.54492734,0.0,1.0
2007-03-12,28.98,29.25,28.56,28.7,4309400,25.7773096806725,26.0174709509893,25.4037254824019,25.5282535484921,4844819.47678342,0.0,1.0
2007-03-13,28.25,28.99,28.21,28.99,3927000,25.1279847646307,25.7862045425361,25.0924053171764,25.7862045425361,4414908.35970866,0.0,1.0
2007-03-14,27.94,28.22,27.25,28.2,4808500,24.8522440468596,25.10130017904,24.2384985782721,25.0835104553128,5405929.93319558,0.0,1.0
2007-03-15,28.47,28.68,28.1,28.25,2724100,25.3236717256296,25.5104638247649,24.9945618366769,25.1279847646307,3062554.58688117,0.0,1.0
2007-03-16,28.26,29.0,28.06,28.76,3083400,25.1368796264943,25.7950994043997,24.9589823892226,25.5816227196736,3466495.65478118,0.0,1.0
2007-03-19,29.88,30.0,28.68,29.1,5411400,26.5778472483953,26.6845855907583,25.5104638247649,25.8840480230356,6083736.9742112,0.0,1.0
2007-03-20,29.96,30.28,29.52,29.52,4490100,26.649006143304,26.9336417229387,26.2576322213062,26.2576322213062,5047970.46751408,0.0,1.0
2007-03-21,30.0,30.2,29.67,29.97,3725800,26.6845855907583,26.86248282803,26.39105514926,26.6579010051675,4188710.35564108,0.0,1.0
2007-03-22,30.32,30.61,29.52,29.97,3855500,26.9692211703931,27.2271721644371,26.2576322213062,26.6579010051675,4334524.87416774,0.0,1.0
2007-03-23,30.29,30.61,30.18,30.39,2883100,26.9425365848023,27.2271721644371,26.8446931043029,27.0314852034382,3241309.47081131,0.0,1.0
2007-03-26,31.76,32.16,31.24,31.25,7328100,28.2500812787495,28.6058757532929,27.787548461843,27.7964433237066,8238576.5089842,0.0,1.0
2007-03-27,31.52,31.69,31.22,31.5,5168400,28.0366045940234,28.1878172457044,27.7697587381158,28.0188148702962,5810545.5478274,0.0,1.0
2007-03-28,31.43,31.71,31.25,31.48,3706600,27.9565508372511,28.2056069694315,27.7964433237066,28.001025146569,4167124.8602231,0.0,1.0
2007-03-29,31.0,31.79,30.57,31.78,3568000,27.5740717771169,28.2767658643402,27.1915927169827,28.2678710024766,4011304.56517456,0.0,1.0
2007-03-30,31.19,31.4,30.76,31.1,2908400,27.7430741525251,27.9298662516604,27.3605950923908,27.6630203957528,3269752.85800271,0.0,1.0
2007-04-02,31.55,31.75,30.96,31.2,4240000,28.0632891796141,28.2411864168859,27.5384923296626,27.7519690143886,4766796.90480386,0.0,1.0
2007-04-03,31.98,32.3,31.75,31.84,3384200,28.4457682397484,28.7304038193831,28.2411864168859,28.3212401736581,3804668.41632952,0.0,1.0
2007-04-04,32.66,32.72,32.08,32.08,3008700,29.0506188464722,29.1039880176537,28.5347168583842,28.5347168583842,3382514.5866706,0.0,1.0
2007-04-05,32.91,32.95,32.24,32.7,2133700,29.2729903930619,29.3085698405162,28.6770346482016,29.0861982939266,2398800.60277829,0.0,1.0
2007-04-09,32.74,33.39,32.5,33.35,2819100,29.1217777413809,29.699943762514,28.9083010566548,29.6643643150596,3169357.81941805,0.0,1.0
2007-04-10,33.11,33.26,32.5,32.7,2864800,29.4508876303336,29.5843105582874,28.9083010566548,29.0861982939266,3220735.79549105,0.0,1.0
2007-04-11,33.21,33.48,32.57,33.25,3332600,29.5398362489694,29.7799975192863,28.9705650896999,29.5754156964238,3746657.39739371,0.0,1.0
2007-04-12,33.48,33.62,32.0,33.27,3124500,29.7799975192863,29.9045255853765,28.4635579634755,29.593205420151,3512702.10591028,0.0,1.0
2007-04-13,33.18,33.6,33.06,33.5,1610200,29.5131516633787,29.8867358616493,29.4064133210157,29.7977872430134,1810258.57927244,0.0,1.0
2007-04-16,33.75,33.8,33.33,33.35,3146400,30.0201587896031,30.064633098921,29.6465745913325,29.6643643150596,3537323.06162142,0.0,1.0
2007-04-17,33.2,33.9,32.98,33.7,2610800,29.5309413871059,30.1535817175569,29.335254426107,29.9756844802852,2935177.67902402,0.0,1.0
2007-04-18,32.3,32.73,32.01,32.45,5242300,28.7304038193831,29.1128828795173,28.4724528253391,28.8638267473369,5893627.22029557,0.0,1.0
2007-04-19,32.39,32.69,31.27,31.34,4213400,28.8104575761554,29.077303432063,27.8142330474337,27.8764970804788,4736891.99969352,0.0,1.0
2007-04-20,32.51,32.8,32.23,32.79,2521200,28.9171959185184,29.1751469125624,28.668139786338,29.1662520506988,2834445.36707346,0.0,1.0
2007-04-23,32.14,33.0,32.11,32.55,3374000,28.5880860295657,29.3530441498341,28.561401443975,28.9527753659728,3793201.12188873,0.0,1.0
2007-04-24,32.22,32.5,31.75,32.1,2935700,28.6592449244744,28.9083010566548,28.2411864168859,28.5525065821114,3300444.73430016,0.0,1.0
2007-04-25,32.44,32.63,32.06,32.45,2624300,28.8549318854733,29.0239342608815,28.516927134657,28.8638267473369,2950354.9804898,0.0,1.0
2007-04-26,32.5,32.6,31.85,32.48,4398500,28.9083010566548,28.9972496752907,28.3301350355217,28.8905113329277,4944989.66645749,0.0,1.0
2007-04-27,34.41,35.0,33.33,33.54,10404400,30.6072196725998,31.1320165225514,29.6465745913325,29.8333666904678,11697090.0274389,0.0,1.0
2007-04-30,33.26,35.0,33.1,34.99,6112100,29.5843105582874,31.1320165225514,29.44199276847,31.1231216606878,6871495.13251216,0.0,1.0
2007-05-01,32.57,32.9,31.72,32.8,5527600,28.9705650896999,29.2640955311983,28.2145018312951,29.1751469125624,6214374.19127212,0.0,1.0
2007-05-02,33.3,33.33,32.61,32.7,3396700,29.6198900057417,29.6465745913325,29.0061445371543,29.0861982939266,3818721.47324227,0.0,1.0
2007-05-03,33.83,34.04,33.15,33.15,4024800,30.0913176845118,30.2781097836471,29.4864670777879,29.4864670777879,4524859.47699399,0.0,1.0
2007-05-04,33.68,33.9,33.13,33.83,2162800,29.957894756558,30.1535817175569,29.4686773540608,30.0913176845118,2431516.11927117,0.0,1.0
2007-05-07,33.53,33.78,33.25,33.58,2259600,29.8244718286042,30.0468433751939,29.5754156964238,29.8689461379221,2540342.99200348,0.0,1.0
2007-05-08,33.26,33.46,32.81,33.35,2260800,29.5843105582874,29.7622077955591,29.184041774426,29.6643643150596,2541692.08546711,0.0,1.0
2007-05-09,33.61,33.68,32.83,33.0,2513400,29.8956307235129,29.957894756558,29.2018314981532,29.3530441498341,2825676.2595599,0.0,1.0
2007-05-10,33.13,33.55,32.65,32.98,4243500,29.4686773540608,29.8422615523314,29.0417239846086,29.335254426107,4770731.76073941,0.0,1.0
2007-05-11,32.96,33.37,32.51,33.09,2751400,29.3174647023798,29.6821540387868,28.9171959185184,29.4330979066064,3093246.46317861,0.0,1.0
2007-05-14,33.1,33.23,32.56,32.68,2658600,29.44199276847,29.5576259726966,28.9616702278363,29.0684085701994,2988916.56865837,0.0,1.0
2007-05-15,33.04,33.35,32.58,33.25,2910800,29.3886235972885,29.6643643150596,28.9794599515635,29.5754156964238,3272451.04492996,0.0,1.0
2007-05-16,33.27,33.68,32.65,33.0,4877100,29.593205420151,29.957894756558,29.0417239846086,29.3530441498341,5483053.10953274,0.0,1.0
2007-05-17,34.9,34.98,33.0,33.66,17790900,31.0430679039155,31.1142267988242,29.3530441498341,29.9401050328308,20001322.4183195,0.0,1.0
2007-05-18,34.98,35.24,34.48,34.99,7549200,31.1142267988242,31.3454932072774,30.6694837056449,31.1231216606878,8487146.97965688,0.0,1.0
2007-05-21,34.52,34.97,34.38,34.76,5487300,30.7050631530992,31.1053319369606,30.580535087009,30.9185398378253,6169067.13578542,0.0,1.0
2007-05-22,34.33,34.54,34.08,34.4,3008100,30.5360607776911,30.7228528768264,30.3136892311014,30.5983248107362,3381840.03993878,0.0,1.0
2007-05-23,34.59,34.9,34.3,34.37,4856700,30.7673271861443,31.0430679039155,30.5093761921003,30.5716402251454,5460118.52065115,0.0,1.0
2007-05-24,34.15,35.1,34.02,34.69,3831000,30.3759532641465,31.2209651411872,30.2603200599199,30.8562758047802,4306980.88261876,0.0,1.0
2007-05-25,34.44,34.62,33.96,34.3,3324300,30.6339042581905,30.7940117717351,30.2069508887384,30.5093761921003,3737326.16760364,0.0,1.0
2007-05-29,35.26,35.42,34.44,34.44,3516100,31.3632829310046,31.505600720822,30.6339042581905,30.6339042581905,3952956.27287283,0.0,1.0
2007-05-30,35.16,35.2,34.58,34.79,3287700,31.2743343123687,31.3099137598231,30.7584323242807,30.945224423416,3696178.81696312,0.0,1.0
2007-05-31,35.47,36.09,34.98,35.06,5978600,31.5500750301399,32.1015564656822,31.1142267988242,31.1853856937329,6721408.48468403,0.0,1.0
2007-06-01,36.13,36.54,35.45,35.57,3429400,32.1371359131366,32.5018252495436,31.5322853064127,31.6390236487758,3855484.27012601,0.0,1.0
2007-06-04,36.25,36.594,35.9,36.14,2244300,32.2438742554996,32.549857503607,31.9325540902741,32.1460307750002,2523142.05034228,0.0,1.0
2007-06-05,36.39,36.59,35.78,36.24,2544000,32.3684023215898,32.5462995588615,31.8258157479111,32.234979393636,2860078.14288231,0.0,1.0
2007-06-06,35.58,36.29,35.47,36.29,3087200,31.6479185106393,32.279453702954,31.5500750301399,32.279453702954,3470767.78408265,0.0,1.0
2007-06-07,34.49,35.74,34.12,35.67,3663800,30.6783785675085,31.7902363004567,30.3492686785558,31.7279722674116,4119007.19335385,0.0,1.0
2007-06-08,35.13,35.15,33.6,34.24,3150200,31.247649726778,31.2654394505051,29.8867358616493,30.4560070209188,3541595.19092289,0.0,1.0
2007-06-11,34.63,35.36,34.4342,35.09,1757600,30.8029066335987,31.4522315496405,30.6287452383096,31.2120702793236,1975972.22638755,0.0,1.0
2007-06-12,34.12,34.7,34.05,34.56,2403700,30.3492686785558,30.8651706666438,30.2870046455107,30.7406426005536,2702346.63209363,0.0,1.0
2007-06-13,35.18,35.25,33.95,34.28,3493900,31.2921240360959,31.354388069141,30.1980560268748,30.4915864683732,3927998.04379579,0.0,1.0
2007-06-14,35.28,35.82,35.17,35.24,2273100,31.3810726547318,31.8613951953654,31.2832291742323,31.3454932072774,2555520.29346925,0.0,1.0
2007-06-15,35.32,35.98,35.02,35.53,4064400,31.4166521021861,32.0037129851828,31.1498062462785,31.6034442013214,4569379.56129358,0.0,1.0
2007-06-18,34.97,35.32,34.89,35.213,2667700,31.1053319369606,31.4166521021861,31.0341730420519,31.3214770802457,2999147.19409085,0.0,1.0
2007-06-19,34.54,35.0,34.48,35.0,2363600,30.7228528768264,31.1320165225514,30.6694837056449,31.1320165225514,2657264.42551754,0.0,1.0
2007-06-20,34.22,35.28,34.14,34.55,2576200,30.4382172971916,31.3810726547318,30.367058402283,30.73174773869,2896278.81748955,0.0,1.0
2007-06-21,34.65,34.81,33.86,34.22,2187500,30.8206963573258,30.9630141471432,30.1180022701025,30.4382172971916,2459284.95973076,0.0,1.0
2007-06-22,34.67,34.72,33.992,34.55,2631600,30.838486081053,30.8829603903709,30.2354144467019,30.73174773869,2958561.96572684,0.0,1.0
2007-06-25,33.98,35.0,33.85,34.77,2296400,30.2247406124656,31.1320165225514,30.109107408239,30.9274346996889,2581715.19155461,0.0,1.0
2007-06-26,33.6,34.39,33.6,33.8,2663100,29.8867358616493,30.5894299488726,29.8867358616493,30.064633098921,2993975.66914696,0.0,1.0
2007-06-27,33.55,33.64,32.84,33.5,3598200,29.8422615523314,29.9223153091036,29.2107263600168,29.7977872430134,4045256.75067575,0.0,1.0
2007-06-28,33.83,34.21,33.39,33.46,2195800,30.0913176845118,30.4293224353281,29.699943762514,29.7622077955591,2468616.18952082,0.0,1.0
2007-06-29,34.76,34.8,33.85,34.0,4179500,30.9185398378253,30.9541192852796,30.109107408239,30.2425303361927,4698780.10934615,0.0,1.0
2007-07-02,35.82,35.97,34.6,34.8,4585100,31.8613951953654,31.9948181233192,30.7762220480079,30.9541192852796,5154773.70005097,0.0,1.0
2007-07-03,36.26,36.34,35.76,35.95,1538200,32.2527691173632,32.3239280122719,31.8080260241839,31.977028399592,1729312.97145502,0.0,1.0
2007-07-05,36.42,36.6,35.9,36.1,2156400,32.3950869071806,32.5551944207251,31.9325540902741,32.1104513275458,2424320.95413184,0.0,1.0
2007-07-06,36.57,36.85,36.26,36.3,2283700,32.5285098351344,32.7775659673148,32.2527691173632,32.2883485648175,2567437.28573126,0.0,1.0
2007-07-09,36.63,36.9,36.43,36.65,2378300,32.5818790063159,32.8220402766327,32.4039817690442,32.5996687300431,2673790.82044693,0.0,1.0
2007-07-10,35.74,36.55,35.74,36.47,2083500,31.7902363004567,32.5107201114072,31.7902363004567,32.4395612164985,2342363.5262167,0.0,1.0
2007-07-11,35.72,35.83,35.42,35.5,1456000,31.7724465767296,31.870290057229,31.505600720822,31.5767596157307,1636900.06919679,0.0,1.0
2007-07-12,35.77,36.21,35.52,35.93,2047800,31.8169208860475,32.2082948080453,31.5945493394578,31.9592386758649,2302227.99567389,0.0,1.0
2007-07-13,36.03,36.67,35.69,35.78,1947600,32.0481872945007,32.6174584537702,31.7457619911388,31.8258157479111,2189578.69146132,0.0,1.0
2007-07-16,35.68,36.28,35.57,35.98,1517100,31.7368671292752,32.2705588410904,31.6390236487758,32.0037129851828,1705591.4113863,0.0,1.0
2007-07-17,35.35,35.94,35.12,35.89,2085000,31.4433366877769,31.9681335377284,31.2387548649144,31.9236592284105,2344049.89304623,0.0,1.0
2007-07-18,35.15,35.78,34.93,35.5,2459400,31.2654394505051,31.8258157479111,31.0697524895063,31.5767596157307,2764967.05369684,0.0,1.0
2007-07-19,35.71,35.76,35.25,35.35,2153100,31.763551714866,31.8080260241839,31.354388069141,31.4433366877769,2420610.94710688,0.0,1.0
2007-07-20,34.95,35.67,34.01,35.44,7461400,31.0875422132334,31.7279722674116,30.2514251980563,31.5233904445491,8388438.30790176,0.0,1.0
2007-07-23,34.49,35.06,34.42,34.93,1946100,30.6783785675085,31.1853856937329,30.6161145344634,31.0697524895063,2187892.32463178,0.0,1.0
2007-07-24,33.37,34.35,33.2,34.28,3638000,29.6821540387868,30.5538505014183,29.5309413871059,30.4915864683732,4090001.68388594,0.0,1.0
2007-07-25,32.05,33.89,31.63,33.65,6878900,28.5080322727935,30.1446868556933,28.1344480745228,29.9312101709672,7733565.85576772,0.0,1.0
2007-07-26,29.18,31.1,27.32,31.1,16448100,25.9552069179442,27.6630203957528,24.3007626113172,27.6630203957528,18491686.8325246,0.0,1.0
2007-07-27,27.0,29.2299,26.8,29.06,11025100,24.0161270316825,25.9995922786435,23.8382297944108,25.8484685755812,12394908.6214983,0.0,1.0
2007-07-30,29.12,29.15,26.88,27.53,9566500,25.9018377467627,25.9285223323535,23.9093886893194,24.4875547104525,10755085.5164637,0.0,1.0
2007-07-31,28.72,30.45,28.7,29.85,7350300,25.5460432722193,27.0848543746197,25.5282535484921,26.5511626628045,8263534.73806125,0.0,1.0
2007-08-01,27.5,29.04,26.35,28.35,8668500,24.4608701248618,25.830678851854,23.4379610105494,25.2169333832666,9745513.90785191,0.0,1.0
2007-08-02,27.46,28.0,27.09,27.12,4778700,24.4252906774074,24.9056132180411,24.0961807884547,24.1228653740455,5372427.44551561,0.0,1.0
2007-08-03,26.43,27.55,26.0,26.68,3838100,23.5091199054581,24.5053444341797,23.1266408453239,23.7314914520477,4314963.01894519,0.0,1.0
2007-08-06,25.91,27.24,25.05,26.63,6052200,23.0465870885516,24.2296037164085,22.2816289682832,23.6870171427298,6804152.88378628,0.0,1.0
2007-08-07,25.29,27.03,25.16,25.5,7207000,22.4951056530092,24.0428116172732,22.3794724487826,22.6818977521446,8102430.49361354,0.0,1.0
2007-08-08,26.94,27.64,25.28,26.06,12547300,23.962757860501,24.585398190952,22.4862107911457,23.1800100165054,14106233.680105,0.0,1.0
2007-08-09,26.07,26.9,25.63,26.2,10148300,23.188904878369,23.9271784130466,22.7975309563712,23.3045380825956,11409170.9974106,0.0,1.0
2007-08-10,27.25,27.4,23.83,25.51,9041700,24.2384985782721,24.3719215062259,21.1964558209257,22.6907926140081,10165081.9750389,0.0,1.0
2007-08-13,28.95,29.25,27.74,28.45,7272100,25.7506250950818,26.0174709509893,24.6743468095878,25.3058820019025,8175618.81401509,0.0,1.0
2007-08-14,27.35,29.3,27.23,28.83,5565300,24.327447196908,26.0619452603073,24.220708854545,25.6438867527187,6256758.21092095,0.0,1.0
2007-08-15,26.0,27.57,25.89,27.26,6413000,23.1266408453239,24.5231341579069,23.0287973648244,24.2473934401357,7209780.3185158,0.0,1.0
2007-08-16,25.15,25.9,24.0,25.43,11240100,22.370577586919,23.037692226688,21.3476684726066,22.6196337190995,12636621.2003976,0.0,1.0
2007-08-17,27.69,28.15,25.3,26.38,9520900,24.6298725002699,25.0390361459949,22.5040005148728,23.4646455961401,10703819.964846,0.0,1.0
2007-08-20,27.78,28.2,26.82,27.81,3324000,24.7099262570422,25.0835104553128,23.8560195181379,24.7366108426329,3736988.89423773,0.0,1.0
2007-08-21,28.59,28.96,27.69,27.7,4458000,25.4304100679927,25.7595199569454,24.6298725002699,24.6387673621335,5011882.21736215,0.0,1.0
2007-08-22,29.49,29.6,28.79,29.05,3939600,26.2309476357154,26.3287911162149,25.6083073052644,25.8395737137176,4429073.84107671,0.0,1.0
2007-08-23,28.83,29.921,28.54,29.58,3060500,25.6438867527187,26.614316182036,25.3859357586747,26.3110013924877,3440750.45451703,0.0,1.0
2007-08-24,28.84,28.95,27.64,28.95,4114500,25.6527816145823,25.7506250950818,24.585398190952,25.7506250950818,4625704.21339987,0.0,1.0
2007-08-27,28.13,28.8,27.95,28.7,1719800,25.0212464222677,25.617202167128,24.8611389087232,25.5282535484921,1933475.78228341,0.0,1.0
2007-08-28,26.91,27.78,26.7,27.76,3696800,23.9360732749102,24.7099262570422,23.7492811757749,24.692136533315,4156107.2636035,0.0,1.0
2007-08-29,27.83,27.83,27.0,27.05,2363800,24.7544005663601,24.7544005663601,24.0161270316825,24.0606013410004,2657489.27442815,0.0,1.0
2007-08-30,27.31,27.58,26.9,27.42,3010600,24.2918677494536,24.5320290197705,23.9271784130466,24.3897112299531,3384650.65132134,0.0,1.0
2007-08-31,27.66,27.99,27.25,27.8,2309600,24.6031879146792,24.8967183561775,24.2384985782721,24.7277159807694,2596555.21965447,0.0,1.0
2007-09-04,27.56,27.82,27.0,27.61,3076600,24.5142392960433,24.7455057044965,24.0161270316825,24.5587136053612,3458850.79182064,0.0,1.0
2007-09-05,27.03,27.37,26.78,27.37,3358900,24.0428116172732,24.3452369206352,23.8204400706836,24.3452369206352,3776225.02913813,0.0,1.0
2007-09-06,26.95,27.3,26.49,27.05,2504100,23.9716527223645,24.2829728875901,23.5624890766396,24.0606013410004,2815220.78521682,0.0,1.0
2007-09-07,25.92,26.51,25.72,26.4,3856400,23.0554819504152,23.5802788003668,22.8775847131435,23.4824353198673,4335536.69426546,0.0,1.0
2007-09-10,25.28,26.12,24.31,26.1,6732100,22.4862107911457,23.2333791876869,21.6234091903778,23.2155894639597,7568526.75538442,0.0,1.0
2007-09-11,25.31,25.72,25.0,25.25,3907200,22.5128953767364,22.8775847131435,22.2371546589653,22.4595262055549,4392648.31755887,0.0,1.0
2007-09-12,25.12,25.36,24.9,25.24,2997200,22.3438930013283,22.5573696860544,22.1482060403294,22.4506313436913,3369585.77431087,0.0,1.0
2007-09-13,25.61,25.68,24.98,25.3,3037500,22.779741232644,22.8420052656891,22.2193649352381,22.5040005148728,3414892.82979757,0.0,1.0
2007-09-14,25.52,26.09,25.3,25.99,2566400,22.6996874758717,23.2066946020961,22.5040005148728,23.1177459834603,2885261.22086995,0.0,1.0
2007-09-17,25.05,25.5,25.02,25.39,2083100,22.2816289682832,22.6818977521446,22.2549443826924,22.5840542716451,2341913.82839549,0.0,1.0
2007-09-18,26.89,27.0,25.0,25.19,4426700,23.918283551183,24.0161270316825,22.2371546589653,22.4061570343734,4976693.36285264,0.0,1.0
2007-09-19,28.2,28.71,27.09,27.34,5916000,25.0835104553128,25.5371484103557,24.0961807884547,24.3185523350444,6651030.77566499,0.0,1.0
2007-09-20,28.16,28.69,27.9,28.28,2577900,25.0479310078585,25.5193586866285,24.8166645994052,25.1546693502215,2898190.03322967,0.0,1.0
2007-09-21,29.15,29.68,28.16,28.6,5369300,25.9285223323535,26.3999500111235,25.0479310078585,25.4393049298562,6036406.27852907,0.0,1.0
2007-09-24,28.83,29.84,28.73,29.26,3221200,25.6438867527187,26.5422678009409,25.5549381340829,26.0263658128529,3621416.5541873,0.0,1.0
2007-09-25,28.87,28.99,27.76,28.9,2343500,25.6794662001731,25.7862045425361,24.692136533315,25.7061507857638,2634667.11000184,0.0,1.0
2007-09-26,30.24,31.25,29.0,29.15,6195100,26.8980622754844,27.7964433237066,25.7950994043997,25.9285223323535,6964807.4304128,0.0,1.0
2007-09-27,30.49,31.06,30.34,30.74,4735800,27.120433822074,27.6274409482984,26.9870108941202,27.3428053686637,5324197.35419106,0.0,1.0
2007-09-28,30.41,30.65,29.62,30.41,2922600,27.0492749271653,27.2627516118914,26.346580839942,27.0492749271653,3285717.1306556,0.0,1.0
2007-10-01,30.33,30.87,29.64,30.75,3356600,26.9781160322566,27.4584385728903,26.3643705636692,27.3517002305273,3773639.26666618,0.0,1.0
2007-10-02,30.43,30.62,29.85,30.15,2140800,27.0670646508925,27.2360670263006,26.5511626628045,26.8180085187121,2406782.73910474,0.0,1.0
2007-10-03,29.78,30.49,29.59,30.01,2556500,26.4888986297594,27.120433822074,26.3198962543513,26.6934804526219,2874131.19979506,0.0,1.0
2007-10-04,29.56,29.99,29.22,29.67,2171200,26.2932116687605,26.6756907288947,25.9907863653986,26.39105514926,2440959.77351654,0.0,1.0
2007-10-05,30.01,30.29,29.37,30.0,5594600,26.6934804526219,26.9425365848023,26.1242092933524,26.6845855907583,6289698.57632443,0.0,1.0
2007-10-08,30.43,30.59,29.8,29.82,2351000,27.0670646508925,27.2093824407099,26.5066883534866,26.5244780772138,2643098.94414949,0.0,1.0
2007-10-09,30.43,30.75,29.922,30.71,1988500,27.0670646508925,27.3517002305273,26.6152056682223,27.3161207830729,2235560.29367982,0.0,1.0
2007-10-10,30.52,30.64,30.08,30.43,1551900,27.1471184076648,27.2538567500278,26.755744485667,27.0670646508925,1744715.12183139,0.0,1.0
2007-10-11,30.98,31.36,30.5,30.67,8070600,27.5562820533897,27.894286804206,27.1293286839376,27.2805413356186,9073328.08960141,0.0,1.0
2007-10-12,30.76,31.1,30.46,30.88,2916300,27.3605950923908,27.6630203957528,27.0937492364833,27.4673334347539,3278634.38997158,0.0,1.0
2007-10-15,29.98,31.06,29.61,30.93,3164400,26.6667958670311,27.6274409482984,26.3376859780784,27.5118077440718,3557559.46357578,0.0,1.0
2007-10-16,30.0,30.22,29.33,29.96,4185100,26.6845855907583,26.8802725517572,26.088629845898,26.649006143304,4705075.87884306,0.0,1.0
2007-10-17,30.09,30.76,29.5,29.93,4681800,26.7646393475306,27.3605950923908,26.239842497579,26.6223215577132,5263488.14832798,0.0,1.0
2007-10-18,29.86,30.6,29.54,30.6,3130800,26.5600575246681,27.2182773025735,26.2754219450333,27.2182773025735,3519784.84659431,0.0,1.0
2007-10-19,28.51,29.81,28.5,29.8,4747500,25.359251173084,26.5155832153502,25.3503563112204,26.5066883534866,5337351.01546138,0.0,1.0
2007-10-22,27.76,28.2,26.81,27.99,5885000,24.692136533315,25.0835104553128,23.8471246562743,24.8967183561775,6616179.19452138,0.0,1.0
2007-10-23,27.95,28.19,27.45,27.69,2411400,24.8611389087232,25.0746155934492,24.4163958155438,24.6298725002699,2711003.31515188,0.0,1.0
2007-10-24,27.47,27.77,26.91,27.58,3863800,24.434185539271,24.7010313951786,23.9360732749102,24.5320290197705,4343856.10395781,0.0,1.0
2007-10-25,26.88,27.83,26.58,27.83,3505200,23.9093886893194,24.7544005663601,23.6425428334119,24.7544005663601,3940702.00724492,0.0,1.0
2007-10-26,27.48,27.81,26.82,27.08,4221700,24.4430804011346,24.7366108426329,23.8560195181379,24.0872859265912,4746223.22948359,0.0,1.0
2007-10-29,27.11,27.76,26.99,27.48,4497400,24.1139705121819,24.692136533315,24.0072321698189,24.4430804011346,5056177.45275114,0.0,1.0
2007-10-30,29.16,29.83,26.99,27.75,9921100,25.9374171942171,26.5333729390773,24.0072321698189,24.6832416714514,11153742.6349645,0.0,1.0
2007-10-31,30.15,30.44,29.05,29.21,4903600,26.8180085187121,27.0759595127561,25.8395737137176,25.981891503535,5512845.59018777,0.0,1.0
2007-11-01,29.58,30.15,29.43,30.15,3975400,26.3110013924877,26.8180085187121,26.1775784645339,26.8180085187121,4469321.79607481,0.0,1.0
2007-11-02,30.48,30.77,29.4,29.63,6036900,27.1115389602104,27.3694899542544,26.1508938789431,26.3554757018056,6786951.94212509,0.0,1.0
2007-11-05,30.47,30.67,29.59,29.59,3374200,27.1026440983469,27.2805413356186,26.3198962543513,26.3198962543513,3793425.97079932,0.0,1.0
2007-11-06,30.37,30.79,29.51,30.45,3368500,27.013695479711,27.3872796779816,26.2487373594426,27.0848543746197,3787017.77684711,0.0,1.0
2007-11-07,28.69,29.95,28.26,29.5,7393000,25.5193586866285,26.6401112814404,25.1368796264943,26.239842497579,8311539.98047521,0.0,1.0
2007-11-08,28.27,29.15,27.08,28.98,7460500,25.1457744883579,25.9285223323535,24.0872859265912,25.7773096806725,8387426.48780403,0.0,1.0
2007-11-09,27.11,27.84,26.52,27.84,6991300,24.1139705121819,24.7632954282237,23.5891736622303,24.7632954282237,7859930.94352716,0.0,1.0
2007-11-12,26.91,27.44,26.63,26.63,3329500,23.9360732749102,24.4075009536803,23.6870171427298,23.6870171427298,3743172.23927934,0.0,1.0
2007-11-13,27.15,27.41,26.47,27.08,4438100,24.1495499596363,24.3808163680895,23.5446993529124,24.0872859265912,4989509.75075706,0.0,1.0
2007-11-14,27.25,28.24,27.15,27.26,4171600,24.2384985782721,25.1190899027671,24.1495499596363,24.2473934401357,4689898.5773773,0.0,1.0
2007-11-15,26.84,27.57,26.57,27.09,3554200,23.8738092418651,24.5231341579069,23.6336479715483,24.0961807884547,3995789.99034288,0.0,1.0
2007-11-16,27.23,27.42,26.52,26.99,3492100,24.220708854545,24.3897112299531,23.5891736622303,24.0072321698189,3925974.40360035,0.0,1.0
2007-11-19,26.23,27.12,26.06,26.79,4248400,23.3312226681863,24.1228653740455,23.1800100165054,23.8293349325472,4776240.55904922,0.0,1.0
2007-11-20,26.17,26.69,25.41,25.96,3231700,23.2778534970048,23.7403863139113,22.6018439953723,23.0910613978695,3633221.12199401,0.0,1.0
2007-11-21,26.08,26.66,25.34,25.95,2730300,23.1977997402326,23.7137017283205,22.5395799623272,23.0821665360059,3069524.90310989,0.0,1.0
2007-11-23,26.58,26.67,25.84,26.24,1040900,23.6425428334119,23.7225965901841,22.9843230555065,23.3401175300499,1170226.15523828,0.0,1.0
2007-11-26,25.83,27.07,25.68,26.63,2112400,22.9754281936429,24.0783910647276,22.8420052656891,23.6870171427298,2374854.19379897,0.0,1.0
2007-11-27,26.34,26.47,25.63,26.02,2727400,23.4290661486858,23.5446993529124,22.7975309563712,23.144430569051,3066264.59390613,0.0,1.0
2007-11-28,28.04,28.21,26.34,26.34,4034200,24.9411926654954,25.0924053171764,23.4290661486858,23.4290661486858,4535427.37579238,0.0,1.0
2007-11-29,28.24,28.59,27.31,27.87,2068700,25.1190899027671,25.4304100679927,24.2918677494536,24.7899800138145,2325724.70683201,0.0,1.0
2007-11-30,28.75,29.11,28.32,28.64,4620300,25.57272785781,25.8929428848991,25.1902487976758,25.4748843773106,5194347.10831728,0.0,1.0
2007-12-03,28.47,29.39,28.22,28.38,2098200,25.3236717256296,26.1419990170796,25.10130017904,25.2436179688574,2358889.92114609,0.0,1.0
2007-12-04,27.77,28.27,27.48,28.24,2473500,24.7010313951786,25.1457744883579,24.4430804011346,25.1190899027671,2780818.90189441,0.0,1.0
2007-12-05,27.79,28.33,27.3,27.71,2933200,24.7188211189058,25.1991436595394,24.2829728875901,24.6476622239971,3297634.1229176,0.0,1.0
2007-12-06,28.07,28.07,27.55,27.78,2119600,24.9678772510862,24.9678772510862,24.5053444341797,24.7099262570422,2382948.75458071,0.0,1.0
2007-12-07,28.44,28.63,27.74,28.43,2980400,25.2969871400389,25.465989515447,24.6743468095878,25.2880922781753,3350698.46582013,0.0,1.0
2007-12-10,28.56,28.71,28.12,28.52,1415100,25.4037254824019,25.5371484103557,25.0123515604041,25.3681460349476,1590918.46697828,0.0,1.0
2007-12-11,28.15,29.13,28.0,28.55,4080700,25.0390361459949,25.9107326086263,24.9056132180411,25.3948306205383,4587704.74750779,0.0,1.0
2007-12-12,27.42,28.8,27.04,28.72,6862600,24.3897112299531,25.617202167128,24.0517064791368,25.5460432722193,7715240.66955351,0.0,1.0
2007-12-13,26.84,27.36,26.68,27.33,3519000,23.8738092418651,24.3363420587716,23.7314914520477,24.3096574731808,3956216.58207659,0.0,1.0
2007-12-14,26.46,26.9,26.31,26.68,2479200,23.5358044910488,23.9271784130466,23.402381563095,23.7314914520477,2787227.09584663,0.0,1.0
2007-12-17,26.85,27.02,26.3,26.46,3877800,23.8827041037287,24.0339167554096,23.3934867012314,23.5358044910488,4359595.52770008,0.0,1.0
2007-12-18,26.93,27.34,26.02,26.99,3520100,23.9538629986374,24.3185523350444,23.144430569051,24.0072321698189,3957453.2510849,0.0,1.0
2007-12-19,27.77,28.11,26.43,26.43,3101000,24.7010313951786,25.0034566985405,23.5091199054581,23.5091199054581,3486282.35891432,0.0,1.0
2007-12-20,28.37,28.49,27.63,27.75,3462700,25.2347231069938,25.3414614493568,24.5765033290884,24.6832416714514,3892921.61374157,0.0,1.0
2007-12-21,28.75,28.78,27.9001,28.2,5137000,25.57272785781,25.5994124434008,24.8167535480239,25.0835104553128,5775244.26886259,0.0,1.0
2007-12-24,29.34,29.42,27.95,28.47,1061400,26.0975247077616,26.1686836026703,24.8611389087232,25.3236717256296,1193273.16857519,0.0,1.0
2007-12-26,29.7,29.8,28.72,29.18,1503300,26.4177397348507,26.5066883534866,25.5460432722193,25.9552069179442,1690076.83655463,0.0,1.0
2007-12-27,28.69,29.69,28.5,29.69,2040700,25.5193586866285,26.4088448729871,25.3503563112204,26.4088448729871,2294245.85934746,0.0,1.0
2007-12-28,28.51,29.03,28.25,28.45,2057100,25.359251173084,25.8217839899905,25.1279847646307,25.3058820019025,2312683.47001698,0.0,1.0
2007-12-31,28.22,28.62,28.06,28.43,1504800,25.10130017904,25.4570946535834,24.9589823892226,25.2880922781753,1691763.20338416,0.0,1.0
2008-01-02,26.82,28.16,26.3,27.97,5425800,23.8560195181379,25.0479310078585,23.3934867012314,24.8789286324503,6099926.0957747,0.0,1.0
2008-01-03,25.16,27.05,24.99,27.04,6630300,22.3794724487826,24.0606013410004,22.2282597971017,24.0517064791368,7454078.65988703,0.0,1.0
2008-01-04,24.58,25.38,23.3,24.51,10327600,21.8635704606946,22.5751594097815,20.7250281421556,21.8013064276495,11610748.045767,0.0,1.0
2008-01-07,24.34,25.06,23.91,24.68,4362500,21.6500937759686,22.2905238301468,21.2676147158344,21.9525190793305,4904516.86254876,0.0,1.0
2008-01-08,23.61,25.06,23.34,24.75,3869700,21.0007688599268,22.2905238301468,20.76060758961,22.0147831123756,4350489.14682062,0.0,1.0
2008-01-09,24.17,24.24,22.76,23.54,5705100,21.4988811242876,21.5611451573327,20.244705601522,20.9385048268817,6413927.59943312,0.0,1.0
2008-01-10,24.97,25.26,23.62,24.0,4857200,22.2104700733745,22.4684210674185,21.0096637217904,21.3476684726066,5460680.64292765,0.0,1.0
2008-01-11,24.28,24.8,24.0,24.6,3287900,21.5967246047871,22.0592574216935,21.3476684726066,21.8813601844218,3696403.66587371,0.0,1.0
2008-01-14,25.47,25.71,24.32,24.7,3210400,22.6552131665538,22.8686898512799,21.6323040522414,21.9703088030577,3609274.71301469,0.0,1.0
2008-01-15,24.36,25.42,24.07,25.21,3290700,21.6678834996957,22.6107388572359,21.4099325056517,22.4239467581006,3699551.55062218,0.0,1.0
2008-01-16,24.41,24.87,23.53,24.2,3236300,21.7123578090137,22.1215214547386,20.9296099650181,21.5255657098784,3638392.64693789,0.0,1.0
2008-01-17,23.49,24.89,23.08,24.54,3988600,20.8940305175637,22.1393111784658,20.5293411811567,21.8279910132403,4484161.82417469,0.0,1.0
2008-01-18,24.25,24.5,23.12,23.97,4546800,21.5700400191963,21.7924115657859,20.5649206286111,21.3209838870159,5111715.13367031,0.0,1.0
2008-01-22,24.03,24.43,22.27,22.27,3323700,21.3743530581974,21.7301475327408,19.8088573702062,19.8088573702062,3736651.62087183,0.0,1.0
2008-01-23,25.14,25.33,22.36,23.46,6195500,22.3616827250555,22.5306851004636,19.8889111269785,20.867345931973,6965257.128234,0.0,1.0
2008-01-24,25.14,25.9,24.52,25.14,2843300,22.3616827250555,23.037692226688,21.8102012895131,22.3616827250555,3196564.53760112,0.0,1.0
2008-01-25,25.07,25.9,24.61,25.6,2630800,22.2994186920104,23.037692226688,21.8902550462854,22.7708463707804,2957662.57008442,0.0,1.0
2008-01-28,25.78,25.83,24.5,25.12,2462000,22.930953884325,22.9754281936429,21.7924115657859,22.3438930013283,2767890.08953468,0.0,1.0
2008-01-29,25.94,26.17,25.3,26.17,2375100,23.0732716741423,23.2778534970048,22.5040005148728,23.2778534970048,2670193.23787727,0.0,1.0
2008-01-30,25.25,26.39,25.16,25.88,3722200,22.4595262055549,23.4735404580037,22.3794724487826,23.0199025029608,4184663.07525021,0.0,1.0
2008-01-31,25.2,25.47,24.31,24.9,5448700,22.415051896237,22.6552131665538,21.6234091903778,22.1482060403294,6125671.29603884,0.0,1.0
2008-02-01,26.07,26.36,24.66,25.55,5474600,23.188904878369,23.446855872413,21.9347293556033,22.7263720614625,6154789.22996205,0.0,1.0
2008-02-04,25.38,26.09,25.21,25.87,2680700,22.5751594097815,23.2066946020961,22.4239467581006,23.0110076410972,3013762.37328011,0.0,1.0
2008-02-05,24.47,25.41,24.46,25.27,2617100,21.7657269801952,22.6018439953723,21.7568321183316,22.4773159292821,2942260.41970805,0.0,1.0
2008-02-06,23.97,24.72,23.9,24.59,3536400,21.3209838870159,21.9880985267848,21.2587198539708,21.8724653225582,3975778.43729913,0.0,1.0
2008-02-07,24.21,24.45,23.63,23.73,2914600,21.534460571742,21.747937256468,21.018558583654,21.1075072022898,3276723.17423143,0.0,1.0
2008-02-08,23.69,24.17,23.28,24.13,2739300,21.0719277548355,21.4988811242876,20.7072384184284,21.4633016768333,3079643.10408707,0.0,1.0
2008-02-11,24.54,24.6775,23.4,23.64,2418600,21.8279910132403,21.9502953638646,20.8139767607915,21.0274534455175,2719097.87593363,0.0,1.0
2008-02-12,24.64,25.2,24.37,24.64,2469000,21.9169396318762,22.415051896237,21.6767783615593,21.9169396318762,2775759.80140582,0.0,1.0
2008-02-13,25.32,25.32,24.36,24.77,2856500,22.5217902386,22.5217902386,21.6678834996957,22.0325728361028,3211404.56570099,0.0,1.0
2008-02-14,27.19,27.99,25.92,27.99,8998800,24.1851294070906,24.8967183561775,23.0554819504152,24.8967183561775,10116851.8837144,0.0,1.0
2008-02-15,26.86,27.04,26.04,26.87,4457800,23.8915989655923,24.0517064791368,23.1622202927782,23.9004938274559,5011657.36845155,0.0,1.0
2008-02-19,26.6,27.45,26.32,27.05,2988700,23.660332557139,24.4163958155438,23.4112764249586,24.0606013410004,3360029.69561021,0.0,1.0
2008-02-20,26.76,27.01,26.28,26.32,3593800,23.8026503469564,24.0250218935461,23.3756969775043,23.4112764249586,4040310.07464247,0.0,1.0
2008-02-21,26.46,27.08,26.4,26.9,2877000,23.5358044910488,24.0872859265912,23.4824353198673,23.9271784130466,3234451.5790379,0.0,1.0
2008-02-22,26.93,26.93,26.01,26.62,2755400,23.9538629986374,23.9538629986374,23.1355357071875,23.6781222808662,3097743.44139068,0.0,1.0
2008-02-25,27.72,27.78,26.6,26.89,3176500,24.6565570858607,24.7099262570422,23.660332557139,23.918283551183,3571162.82266731,0.0,1.0
2008-02-26,28.26,28.64,27.47,27.62,4034500,25.1368796264943,25.4748843773106,24.434185539271,24.5676084672248,4535764.64915829,0.0,1.0
2008-02-27,29.31,29.87,27.9,28.3,4463500,26.0708401221709,26.5689523865317,24.8166645994052,25.1724590739487,5018065.56240376,0.0,1.0
2008-02-28,28.36,29.22,28.27,29.16,3396100,25.2258282451302,25.9907863653986,25.1457744883579,25.9374171942171,3818046.92651046,0.0,1.0
2008-02-29,27.1,28.5,26.87,28.5,2686100,24.1050756503183,25.3503563112204,23.9004938274559,25.3503563112204,3019833.29386642,0.0,1.0
2008-03-03,27.9,28.14,27.07,27.8719,2482600,24.8166645994052,25.0301412841313,24.0783910647276,24.7916700375685,2791049.5273269,0.0,1.0
2008-03-04,27.42,28.06,26.75,27.69,2977400,24.3897112299531,24.9589823892226,23.7937554850928,24.6298725002699,3347325.73216108,0.0,1.0
2008-03-05,27.22,28.02,26.72,27.79,2737600,24.2118139926814,24.9234029417683,23.7670708995021,24.7188211189058,3077731.88834693,0.0,1.0
2008-03-06,26.28,27.73,26.27,27.13,2392300,23.3756969775043,24.6654519477243,23.3668021156407,24.1317602359091,2689530.2441892,0.0,1.0
2008-03-07,25.61,26.42,25.13,25.74,3616400,22.779741232644,23.5002250435945,22.3527878631919,22.8953744368706,4065718.00154072,0.0,1.0
2008-03-10,25.35,26.21,25.18,25.54,2077700,22.5484748241908,23.3134329444592,22.3972621725098,22.7174771995989,2335842.90780918,0.0,1.0
2008-03-11,26.11,26.33,25.62,25.73,3097200,23.2244843258233,23.4201712868222,22.7886360945076,22.886479575007,3482010.22961285,0.0,1.0
2008-03-12,25.5,26.46,25.38,25.936,2508200,22.6818977521446,23.5358044910488,22.5751594097815,23.0697137293969,2819830.18788419,0.0,1.0
2008-03-13,25.89,26.1,24.84,25.15,3476000,23.0287973648244,23.2155894639597,22.0948368691479,22.370577586919,3907874.06629674,0.0,1.0
2008-03-14,25.61,26.06,24.802,26.04,2918100,22.779741232644,23.1800100165054,22.0610363940662,23.1622202927782,3280658.03016701,0.0,1.0
2008-03-17,23.85,25.37,23.15,25.03,5342300,21.2142455446529,22.5662645479179,20.5916052142018,22.263839244556,6006051.67559753,0.0,1.0
2008-03-18,25.2,25.33,24.21,24.27,3357300,22.415051896237,22.5306851004636,21.534460571742,21.5878297429235,3774426.23785329,0.0,1.0
2008-03-19,24.47,25.56,24.41,25.14,2696400,21.7657269801952,22.7352669233261,21.7123578090137,22.3616827250555,3031413.01276252,0.0,1.0
2008-03-20,26.26,26.42,24.16,24.61,4832400,23.3579072537771,23.5002250435945,21.489986262424,21.8902550462854,5432799.37801276,0.0,1.0
2008-03-24,26.61,27.53,26.17,26.32,3287800,23.6692274190026,24.4875547104525,23.2778534970048,23.4112764249586,3696291.24141842,0.0,1.0
2008-03-25,26.22,26.78,25.75,26.57,2153800,23.3223278063228,23.8204400706836,22.9042692987342,23.6336479715483,2421397.91829399,0.0,1.0
2008-03-26,25.45,26.18,25.16,26.04,2813600,22.6374234428266,23.2867483588684,22.3794724487826,23.1622202927782,3163174.47437644,0.0,1.0
2008-03-27,25.26,26.23,25.14,25.57,2240500,22.4684210674185,23.3312226681863,22.3616827250555,22.7441617851897,2518869.92104081,0.0,1.0
2008-03-28,24.8,25.45,24.63,25.19,2004000,22.0592574216935,22.6374234428266,21.9080447700126,22.4061570343734,2252986.08425163,0.0,1.0
2008-03-31,25.8,25.98,24.59,24.76,2895700,22.9487436080521,23.1088511215967,21.8724653225582,22.0236779742392,3255474.95217937,0.0,1.0
2008-04-01,26.96,27.03,26.32,26.39,3751200,23.9805475842281,24.0428116172732,23.4112764249586,23.4735404580037,4217266.16728779,0.0,1.0
2008-04-02,27.22,27.73,26.85,26.94,2320300,24.2118139926814,24.6654519477243,23.8827041037287,23.962757860501,2608584.63637178,0.0,1.0
2008-04-03,27.24,27.45,26.42,27.17,2875400,24.2296037164085,24.4163958155438,23.5002250435945,24.1673396833634,3232652.78775307,0.0,1.0
2008-04-04,26.58,27.26,26.17,27.18,2438100,23.6425428334119,24.2473934401357,23.2778534970048,24.176234545227,2741020.64471751,0.0,1.0
2008-04-07,26.82,27.32,26.51,26.83,1793300,23.8560195181379,24.3007626113172,23.5802788003668,23.8649143800015,2016107.75693036,0.0,1.0
2008-04-08,27.2,27.84,26.37,26.58,2091800,24.1940242689542,24.7632954282237,23.4557507342765,23.6425428334119,2351694.75600676,0.0,1.0
2008-04-09,25.48,27.03,25.35,26.9001,3727200,22.6641080284174,24.0428116172732,22.5484748241908,23.9272673616652,4190284.2980153,0.0,1.0
2008-04-10,26.05,26.72,25.33,25.5,2308800,23.1711151546418,23.7670708995021,22.5306851004636,22.6818977521446,2595655.82401206,0.0,1.0
2008-04-11,25.5,26.25,25.4,25.68,1982900,22.6818977521446,23.3490123919135,22.5929491335087,22.8420052656891,2229264.52418291,0.0,1.0
2008-04-14,25.78,26.14,25.41,25.5,1751200,22.930953884325,23.2511689114141,22.6018439953723,22.6818977521446,1968777.06124823,0.0,1.0
2008-04-15,25.92,26.03,25.59,25.89,1606700,23.0554819504152,23.1533254309146,22.7619515089168,23.0287973648244,1806323.72333687,0.0,1.0
2008-04-16,27.11,27.48,25.97,26.1,2788400,24.1139705121819,24.4430804011346,23.0999562597331,23.2155894639597,3134843.51164034,0.0,1.0
2008-04-17,26.86,27.23,26.52,26.96,1448500,23.8915989655923,24.220708854545,23.5891736622303,23.9805475842281,1628468.23504914,0.0,1.0
2008-04-18,27.4,27.8,27.15,27.38,3539000,24.3719215062259,24.7277159807694,24.1495499596363,24.3541317824987,3978701.47313699,0.0,1.0
2008-04-21,27.69,27.71,26.85,27.14,2086200,24.6298725002699,24.6476622239971,23.8827041037287,24.1406550977727,2345398.98650986,0.0,1.0
2008-04-22,26.41,27.32,26.1,27.3,2511300,23.4913301817309,24.3007626113172,23.2155894639597,24.2829728875901,2823315.34599856,0.0,1.0
2008-04-23,26.7,26.79,26.15,26.56,1809700,23.7492811757749,23.8293349325472,23.2600637732777,23.6247531096847,2034545.36759989,0.0,1.0
2008-04-24,27.25,27.41,26.12,26.6,2450600,24.2384985782721,24.3808163680895,23.2333791876869,23.660332557139,2755073.70163026,0.0,1.0
2008-04-25,28.91,30.1,28.48,29.31,9282800,25.7150456476274,26.7735342093942,25.3325665874932,26.0708401221709,10436137.336772,0.0,1.0
2008-04-28,27.17,28.38,26.9,28.15,6111500,24.1673396833634,25.2436179688574,23.9271784130466,25.0390361459949,6870820.58578037,0.0,1.0
2008-04-29,26.11,27.08,25.89,27.08,5574300,23.2244843258233,24.0872859265912,23.0287973648244,24.0872859265912,6266876.41189814,0.0,1.0
2008-04-30,26.78,26.978,25.83,26.37,3952200,23.8204400706836,23.9965583355826,22.9754281936429,23.4557507342765,4443239.32244475,0.0,1.0
2008-05-01,27.59,27.71,26.39,26.57,5187100,24.5409238816341,24.6476622239971,23.4735404580037,23.6336479715483,5831568.92096886,0.0,1.0
2008-05-02,27.18,28.19,26.81,28.19,2658900,24.176234545227,25.0746155934492,23.8471246562743,25.0746155934492,2989253.84202428,0.0,1.0
2008-05-05,27.0,27.34,26.79,27.05,1533700,24.0161270316825,24.3185523350444,23.8293349325472,24.0606013410004,1724253.87096643,0.0,1.0
2008-05-06,28.57,28.82,27.12,27.42,4644700,25.4126203442655,25.6349918908551,24.1228653740455,24.3897112299531,5221778.67541095,0.0,1.0
2008-05-07,28.4,29.0,28.05,28.63,4995900,25.2614076925845,25.7950994043997,24.950087527359,25.465989515447,5616613.3624315,0.0,1.0
2008-05-08,28.04,28.56,27.72,28.5,2794200,24.9411926654954,25.4037254824019,24.6565570858607,25.3503563112204,3141364.13004786,0.0,1.0
2008-05-09,27.88,28.04,27.37,27.37,1458400,24.798874875678,24.9411926654954,24.3452369206352,24.3452369206352,1639598.25612404,0.0,1.0
2008-05-12,28.23,28.23,27.81,27.94,2152900,25.1101950409036,25.1101950409036,24.7366108426329,24.8522440468596,2420386.09819627,0.0,1.0
2008-05-13,28.0,28.26,27.84,28.26,1747700,24.9056132180411,25.1368796264943,24.7632954282237,25.1368796264943,1964842.20531266,0.0,1.0
2008-05-14,28.53,28.96,27.93,28.13,3465700,25.3770408968111,25.7595199569454,24.843349184996,25.0212464222677,3896294.34740064,0.0,1.0
2008-05-15,29.22,29.31,28.43,28.54,2782700,25.9907863653986,26.0708401221709,25.2880922781753,25.3859357586747,3128435.31768813,0.0,1.0
2008-05-16,28.98,29.5,28.45,29.31,1567800,25.7773096806725,26.239842497579,25.3058820019025,26.0708401221709,1762590.6102244,0.0,1.0
2008-05-19,28.43,29.08,28.27,28.93,2197900,25.2880922781753,25.8662582993084,25.1457744883579,25.7328353713546,2470977.10308216,0.0,1.0
2008-05-20,28.12,28.39,27.86,28.29,2231900,25.0123515604041,25.2525128307209,24.7810851519509,25.1635642120851,2509201.41788484,0.0,1.0
2008-05-21,27.08,28.34,27.01,28.25,2635700,24.0872859265912,25.208038521403,24.0250218935461,25.1279847646307,2963171.36839422,0.0,1.0
2008-05-22,26.61,27.0,26.16,27.0,3551200,23.6692274190026,24.0161270316825,23.2689586351412,24.0161270316825,3992417.25668383,0.0,1.0
2008-05-23,25.29,26.5,25.12,26.38,5274300,22.4951056530092,23.5713839385032,22.3438930013283,23.4646455961401,5929603.04599221,0.0,1.0
2008-05-27,25.05,25.617,24.71,25.52,3741100,22.2816289682832,22.7859676359485,21.9792036649213,22.6996874758717,4205911.29730228,0.0,1.0
2008-05-28,24.85,25.29,24.57,25.12,3092000,22.1037317310115,22.4951056530092,21.8546755988311,22.3438930013283,3476164.15793714,0.0,1.0
2008-05-29,25.1,25.25,24.5,24.89,4098100,22.3261032776011,22.4595262055549,21.7924115657859,22.1393111784658,4607266.60273034,0.0,1.0
2008-05-30,25.41,25.46,24.84,25.26,3186400,22.6018439953723,22.6463183046902,22.0948368691479,22.4684210674185,3582292.84374221,0.0,1.0
2008-06-02,24.52,25.51,24.23,25.36,3703900,21.8102012895131,22.6907926140081,21.5522502954691,22.5573696860544,4164089.39992995,0.0,1.0
2008-06-03,23.77,24.25,23.23,24.25,7703400,21.1430866497442,21.5700400191963,20.6627641091105,21.5700400191963,8660505.48973252,0.0,1.0
2008-06-04,24.72,25.02,23.77,23.9,5119900,21.9880985267848,22.2549443826924,21.1430866497442,21.2587198539708,5756019.68700596,0.0,1.0
2008-06-05,25.02,25.13,24.59,24.97,3095500,22.2549443826924,22.3527878631919,21.8724653225582,22.2104700733745,3480099.01387272,0.0,1.0
2008-06-06,23.11,24.65,23.0,24.49,4767200,20.5560257667475,21.9258344937397,20.458182286248,21.7835167039224,5359498.63315587,0.0,1.0
2008-06-09,22.93,23.79,22.5,23.21,5126800,20.3959182532029,21.1608763734713,20.0134391930687,20.6449743853833,5763776.97442179,0.0,1.0
2008-06-10,22.59,22.96,22.25,22.62,3490000,20.093492949841,20.4226028387937,19.7910676464791,20.1201775354318,3923613.49003902,0.0,1.0
2008-06-11,21.5,22.51,21.39,22.51,6260000,19.1239530067101,20.0223340549323,19.0261095262107,20.0223340549323,7037770.9019038,0.0,1.0
2008-06-12,21.95,22.51,21.5,21.5,4262500,19.5242217905715,20.0223340549323,19.1239530067101,19.1239530067101,4792092.40724679,0.0,1.0
2008-06-13,23.14,23.14,21.71,22.05,4286300,20.5827103523382,20.5827103523382,19.3107451058454,19.6131704092074,4818849.42760867,0.0,1.0
2008-06-16,22.44,23.01,22.36,22.83,4107400,19.9600700218872,20.4670771481116,19.8889111269785,20.3069696345671,4617722.07707343,0.0,1.0
2008-06-17,21.8,22.87,21.78,22.6,3545700,19.3907988626177,20.3425490820214,19.3730091388905,20.1023878117046,3986233.91164222,0.0,1.0
2008-06-18,20.93,21.84,20.72,21.7,6958500,18.6169458804857,19.426378310072,18.4301537813504,19.3018502439818,7823055.72218811,0.0,1.0
2008-06-19,21.3,21.36,20.75,20.96,3066800,18.9460557694384,18.9994249406199,18.4568383669412,18.6436304660765,3447833.19520105,0.0,1.0
2008-06-20,20.34,21.18,20.29,20.48,4887700,18.0921490305341,18.8393174270754,18.0476747212162,18.2166770966243,5494970.10179476,0.0,1.0
2008-06-23,20.03,20.76,20.0,20.39,4432900,17.816408312763,18.4657332288047,17.7897237271722,18.1366233398521,4983663.67908135,0.0,1.0
2008-06-24,19.81,20.06,19.06,19.75,5314500,17.6207213517641,17.8430928983537,16.9536067119951,17.5673521805825,5974797.67702358,0.0,1.0
2008-06-25,20.51,21.0,19.85,19.85,4602100,18.2433616822151,18.6792099135308,17.6563007992184,17.6563007992184,5173885.85745231,0.0,1.0
2008-06-26,18.24,20.36,17.62,20.24,9209500,16.224228039181,18.1099387542613,15.6727466036387,18.0032004118983,10353730.2110357,0.0,1.0
2008-06-27,18.25,18.4078,17.82,18.3,5728500,16.2331229010446,16.373483821252,15.8506438409104,16.2775972103626,6440234.9219738,0.0,1.0
2008-06-30,17.83,18.56,17.525,18.56,5520400,15.859538702774,16.5088636188158,15.5882454159346,16.5088636188158,6206279.63049037,0.0,1.0
2008-07-01,18.03,18.37,17.17,17.53,4812200,16.0374359400457,16.3398612434077,15.2724778197773,15.5926928468664,5410089.63804178,0.0,1.0
2008-07-02,17.55,18.21,17.49,18.13,6591900,15.6104825705936,16.1975434535903,15.5571133994121,16.1263845586816,7410907.66905106,0.0,1.0
2008-07-03,17.83,18.37,17.43,17.67,3056300,15.859538702774,16.3398612434077,15.5037442282306,15.7172209129566,3436028.62739434,0.0,1.0
2008-07-07,17.52,18.5,17.09,17.83,4024100,15.5837979850028,16.4554944476343,15.2013189248686,15.859538702774,4524072.50580689,0.0,1.0
2008-07-08,18.49,18.55,17.55,17.65,5752100,16.4465995857707,16.4999687569522,15.6104825705936,15.6994311892295,6466767.09342505,0.0,1.0
2008-07-09,17.54,18.63,17.54,18.25,4637400,15.60158770873,16.5711276518609,15.60158770873,16.2331229010446,5213571.69017391,0.0,1.0
2008-07-10,17.0,17.75,16.64,17.47,4970400,15.1212651680964,15.7883798078653,14.8010501410073,15.5393236756849,5587945.12632948,0.0,1.0
2008-07-11,16.98,17.44,16.2,16.77,4788300,15.1034754443692,15.5126390900942,14.4096762190095,14.9166833452339,5383220.19322459,0.0,1.0
2008-07-14,16.58,17.45,16.46,16.77,2676900,14.7476809698258,15.5215339519577,14.6409426274627,14.9166833452339,3009490.24397863,0.0,1.0
2008-07-15,16.67,17.01,15.56,16.01,4582800,14.827734726598,15.13016002996,13.84040505974,14.2406738436013,5152187.93757904,0.0,1.0
2008-07-16,17.99,18.27,16.28,16.73,4717400,16.0018564925914,16.2509126247718,14.4808351139182,14.8811038977795,5303511.25441549,0.0,1.0
2008-07-17,19.1,19.3,17.78,18.01,3941900,16.9891861594495,17.1670833967212,15.8150643934561,16.0196462163186,4431659.60354864,0.0,1.0
2008-07-18,18.53,19.17,18.25,19.09,3398400,16.482179033225,17.0514501924946,16.2331229010446,16.9802912975859,3820632.68898241,0.0,1.0
2008-07-21,18.53,18.98,18.29,18.53,1969100,16.482179033225,16.8824478170864,16.268702348499,16.482179033225,2213749.94935125,0.0,1.0
2008-07-22,20.02,20.09,18.04,18.17,3579600,17.8075134508994,17.8697774839445,16.0463308019093,16.1619640061359,4024345.80198958,0.0,1.0
2008-07-23,20.61,20.78,19.73,20.08,3904500,18.332310300851,18.4835229525319,17.5495624568554,17.8608826220809,4389612.8572657,0.0,1.0
2008-07-24,19.28,20.66,19.13,20.66,3183100,17.149293672994,18.3767846101689,17.0158707450402,18.3767846101689,3578582.83671725,0.0,1.0
2008-07-25,19.49,20.12,19.01,19.47,2517800,17.3360857721293,17.8964620695352,16.9091324026772,17.3182960484021,2830622.93559319,0.0,1.0
2008-07-28,18.94,19.53,18.72,19.43,2248200,16.8468683696321,17.3716652195837,16.6511814086332,17.2827166009478,2527526.60409905,0.0,1.0
2008-07-29,19.17,19.38,18.63,19.0,4050500,17.0514501924946,17.2382422916299,16.5711276518609,16.9002375408136,4553752.56200659,0.0,1.0
2008-07-30,19.56,19.56,18.59,19.44,4580800,17.3983498051744,17.3983498051744,16.5355482044066,17.2916114628114,5149939.44847299,0.0,1.0
2008-07-31,19.63,20.72,18.5,19.8,7143500,17.4606138382195,18.4301537813504,16.4554944476343,17.6118264899005,8031040.96449677,0.0,1.0
2008-08-01,19.2,19.77,18.67,19.77,3051800,17.0781347780853,17.5851419043097,16.6067070993153,17.5851419043097,3430969.52690575,0.0,1.0
2008-08-04,18.78,19.38,18.4,19.36,3132200,16.7045505798147,17.2382422916299,16.3665458289984,17.2204525679027,3521358.78896854,0.0,1.0
2008-08-05,21.08,21.28,18.99,18.99,6373000,18.7503688084395,18.9282660457112,16.89134267895,16.89134267895,7164810.53639503,0.0,1.0
2008-08-06,20.23,21.04,20.08,20.84,6254400,17.9943055500347,18.7147893609852,17.8608826220809,18.5368921237134,7031475.13240687,0.0,1.0
2008-08-07,19.29,20.0,19.17,20.0,3995600,17.1581885348576,17.7897237271722,17.0514501924946,17.7897237271722,4492031.53604581,0.0,1.0
2008-08-08,21.33,21.6,19.29,19.39,5677900,18.9727403550292,19.212901625346,17.1581885348576,17.2471371534935,6383348.14759097,0.0,1.0
2008-08-11,22.42,23.1,21.12,21.23,5616400,19.94228029816,20.5471309048839,18.7859482558938,18.8837917363933,6314207.10758028,0.0,1.0
2008-08-12,22.28,22.6,22.11,22.41,3772800,19.8177522320698,20.1023878117046,19.6665395803889,19.9333854362965,4241549.84963301,0.0,1.0
2008-08-13,20.87,22.13,20.41,22.0,3850200,18.5635767093042,19.684329304116,18.1544130635792,19.5686960998894,4328566.37803674,0.0,1.0
2008-08-14,20.69,21.49,20.25,20.39,4672400,18.4034691957596,19.1150581448465,18.0120952737619,18.1366233398521,5252920.24952961,0.0,1.0
2008-08-15,21.41,21.8,20.41,21.05,4359800,19.0438992499378,19.3907988626177,18.1544130635792,18.7236842228487,4901481.40225563,0.0,1.0
2008-08-18,20.88,21.52,20.61,21.49,2838100,18.5724715711678,19.1417427304373,18.332310300851,19.1150581448465,3190718.46592542,0.0,1.0
2008-08-19,20.18,20.93,19.87,20.67,2281600,17.9498312407168,18.6169458804857,17.6740905229456,18.3856794720325,2565076.37216991,0.0,1.0
2008-08-20,19.93,20.81,19.55,20.33,2651500,17.7274596941271,18.5102075381227,17.3894549433108,18.0832541686705,2980934.43233193,0.0,1.0
2008-08-21,19.35,19.74,19.05,19.7,2158000,17.2115577060391,17.558457318719,16.9447118501315,17.5228778712646,2426119.74541668,0.0,1.0
2008-08-22,20.36,20.42,19.42,19.58,3131300,18.1099387542613,18.1633079254428,17.2738217390842,17.4161395289016,3520346.96887082,0.0,1.0
2008-08-25,19.67,20.35,19.3,20.35,2610300,17.4961932856739,18.1010438923977,17.1670833967212,18.1010438923977,2934615.55674751,0.0,1.0
2008-08-26,19.42,19.76,19.3,19.69,2900100,17.2738217390842,17.5762470424461,17.1670833967212,17.513983009401,3260421.62821265,0.0,1.0
2008-08-27,19.36,19.67,18.87,19.67,2287400,17.2204525679027,17.4961932856739,16.784604336587,17.4961932856739,2571596.99057743,0.0,1.0
2008-08-28,20.04,20.46,19.45,19.54,3046900,17.8253031746265,18.1988873728972,17.300506324675,17.3805600814472,3425460.72859596,0.0,1.0
2008-08-29,19.61,20.03,19.36,19.88,2402400,17.4428241144923,17.816408312763,17.2204525679027,17.6829853848092,2700885.11417471,0.0,1.0
2008-09-02,20.44,21.62,20.03,20.03,3943000,18.18109764917,19.2306913490732,17.816408312763,17.816408312763,4432896.27255697,0.0,1.0
2008-09-03,21.19,21.45,20.39,20.49,3917200,18.8482122889389,19.0794786973922,18.1366233398521,18.2255719584879,4403890.76308907,0.0,1.0
2008-09-04,20.52,21.28,20.47,21.05,2694500,18.2522565440787,18.9282660457112,18.2077822347607,18.7236842228487,3029276.94811178,0.0,1.0
2008-09-05,20.59,20.72,19.66,20.31,2400600,18.3145205771238,18.4301537813504,17.4872984238103,18.0654644449434,2698861.47397927,0.0,1.0
2008-09-08,20.41,21.5,20.03,21.32,4354000,18.1544130635792,19.1239530067101,17.816408312763,18.9638454931656,4894960.78384811,0.0,1.0
2008-09-09,18.05,19.96,17.73,19.78,9042500,16.0552256637729,17.7541442797179,15.7705900841382,17.5940367661733,10165981.3706813,0.0,1.0
2008-09-10,17.32,18.25,16.66,18.24,10497800,15.4059007477311,16.2331229010446,14.8188398647344,16.224228039181,11802094.468691,0.0,1.0
2008-09-11,17.8,18.04,16.79,17.01,4815300,15.8328541171833,16.0463308019093,14.9344730689611,15.13016002996,5413574.79615611,0.0,1.0
2008-09-12,18.35,18.55,17.44,17.45,4704500,16.3220715196805,16.4999687569522,15.5126390900942,15.5215339519577,5289008.49968153,0.0,1.0
2008-09-15,17.71,18.27,17.42,17.55,3966800,15.752800360411,16.2509126247718,15.494849366367,15.6104825705936,4459653.29291884,0.0,1.0
2008-09-16,17.9,17.93,16.51,16.92,5242300,15.9218027358191,15.9484873214099,14.6854169367807,15.0501062731877,5893627.22029557,0.0,1.0
2008-09-17,16.26,17.79,15.842,17.58,6838900,14.463045390191,15.8239592553197,14.0912401642931,15.6371671561844,7688596.07364694,0.0,1.0
2008-09-18,16.27,16.89,14.71,16.72,8180400,14.4719402520546,15.0234216875969,13.0843418013352,14.872209035916,9196770.14152296,0.0,1.0
2008-09-19,17.18,18.13,15.84,18.0,9413900,15.2813726816409,16.1263845586816,14.0894611919204,16.010751354455,10583525.7976729,0.0,1.0
2008-09-22,16.03,17.59,15.99,16.86,2987800,14.2584635673285,15.646062018048,14.2228841198742,14.9967371020062,3359017.87551249,0.0,1.0
2008-09-23,16.5,17.1,16.03,16.03,4626700,14.6765220749171,15.2102137867322,14.2584635673285,14.2584635673285,5201542.27345658,0.0,1.0
2008-09-24,15.98,17.47,15.82,17.47,3448600,14.2139892580106,15.5393236756849,14.0716714681932,15.5393236756849,3877069.76554399,0.0,1.0
2008-09-25,16.34,16.5326,15.8,16.2,3254300,14.5342042850997,14.7055193245924,14.053881744466,14.4096762190095,3658629.04889225,0.0,1.0
2008-09-26,16.57,16.57,15.61,15.61,2973900,14.7387861079622,14.7387861079622,13.8848793690579,13.8848793690579,3343390.8762255,0.0,1.0
2008-09-29,14.86,16.37,14.16,16.14,6088200,13.2177647292889,14.5608888706904,12.5951243988379,14.356307047828,6844625.68769502,0.0,1.0
2008-09-30,15.31,15.45,14.22,15.25,5390700,13.6180335131503,13.7425615792405,12.6484935700194,13.5646643419688,6060465.11196371,0.0,1.0
2008-10-01,15.05,15.26,14.53,15.26,3098800,13.3867671046971,13.5735592038324,12.9242342877906,13.5735592038324,3483809.02089767,0.0,1.0
2008-10-02,13.17,15.04,13.15,14.99,4964600,11.7145330743429,13.3778722428335,11.6967433506157,13.3333979335156,5581424.50792197,0.0,1.0
2008-10-03,12.55,13.83,12.42,13.56,5276500,11.1630516388006,12.3015939573396,11.0474184345739,12.0614326870228,5932076.38400882,0.0,1.0
2008-10-06,12.02,12.17,10.92,12.1,19055500,10.6916239600305,10.8250468879843,9.71318915503602,10.7627828549392,21423042.0800683,0.0,1.0
2008-10-07,12.48,13.666,12.15,12.28,6537200,11.1007876057555,12.1557182227768,10.8072571642571,10.9228903684837,7349411.49200084,0.0,1.0
2008-10-08,13.72,13.84,11.01,11.01,4711900,12.2037504768401,12.3104888192032,9.7932429118083,9.7932429118083,5297327.90937389,0.0,1.0
2008-10-09,12.64,13.85,12.51,13.6,5717400,11.2431053955728,12.3193836810667,11.1274721913462,12.0970121344771,6427755.80743528,0.0,1.0
2008-10-10,12.2,12.29,10.22,11.8,9455000,10.851731473575,10.9317852303473,9.090548824585,10.4959369990316,10629732.248802,0.0,1.0
2008-10-13,12.75,13.42,11.91,13.39,6607200,11.3409488760723,11.9369046209325,10.593780479531,11.9102200353418,7428108.61071225,0.0,1.0
2008-10-14,12.1,13.58,11.79,13.47,4476800,10.7627828549392,12.0792224107499,10.487042137168,11.9813789302505,5033018.01495892,0.0,1.0
2008-10-15,10.34,12.06,10.25,11.75,4438300,9.19728716694803,10.7272034074848,9.11723341017575,10.4514626897137,4989734.59966767,0.0,1.0
2008-10-16,10.68,10.8,9.54,10.51,6597500,9.49971247030996,9.60645081267299,8.48569821786114,9.34849981862899,7417203.43854796,0.0,1.0
2008-10-17,11.7,11.8,10.0,10.29,7754100,10.4069883803957,10.4959369990316,8.8948618635861,9.1528128576301,8717504.68857067,0.0,1.0
2008-10-20,11.61,12.0,11.16,11.91,3664900,10.3269346236235,10.6738342363033,9.92666583976209,10.593780479531,4120243.86236216,0.0,1.0
2008-10-21,11.21,11.59,11.16,11.58,3896200,9.97114014908002,10.3091448998963,9.92666583976209,10.3002500380327,4380281.62747565,0.0,1.0
2008-10-22,9.96,11.17,9.39,11.13,4329700,8.85928241613176,9.93556070162568,8.35227528990735,9.89998125417133,4867641.64120972,0.0,1.0
2008-10-23,9.41,10.2,8.77,10.05,5463700,8.37006501363452,9.07275910085782,7.80079385436501,8.93933617290403,6142534.96433415,0.0,1.0
2008-10-24,8.89,9.35,8.46,8.53,4664800,7.90753219672804,8.316695842453,7.52505313659384,7.58731716963894,5244375.99092665,0.0,1.0
2008-10-27,7.82,8.81,7.82,8.81,5349800,6.95578197732433,7.83637330181936,6.95578197732433,7.83637330181936,6014483.50974519,0.0,1.0
2008-10-28,8.6,8.8,7.75,8.08,5557600,7.64958120268405,7.82747843995577,6.89351794427923,7.18704838577757,6248101.5278627,0.0,1.0
2008-10-29,8.46,8.96,8.26,8.59,5673300,7.52505313659384,7.96979622977315,7.34715589932212,7.64068634082046,6378176.62264709,0.0,1.0
2008-10-30,8.48,8.94,8.11,8.74,6276500,7.54284286032101,7.95200650604597,7.21373297136833,7.77410926877425,7056320.93702862,0.0,1.0
2008-10-31,8.92,9.06,8.31,8.49,6570400,7.9342167823188,8.05874484840901,7.39163020864005,7.5517377221846,7386736.41116113,0.0,1.0
2008-11-03,9.4,10.67,9.25,10.06,8081300,8.36117015177093,9.49081760844637,8.22774722381714,8.94823103476762,9085357.50631871,0.0,1.0
2008-11-04,10.11,10.22,9.42,9.69,5148500,8.99270534408555,9.090548824585,8.37895987549811,8.61912114581493,5788173.08122231,0.0,1.0
2008-11-05,8.91,10.03,8.75,10.0,3932500,7.92532192045522,8.92154644917686,7.78300413063784,8.8948618635861,4421091.70475026,0.0,1.0
2008-11-06,7.32,9.0,7.13,8.81,7533800,6.51103888414503,8.00537567722749,6.34203650873689,7.83637330181936,8469833.61354038,0.0,1.0
2008-11-07,7.14,7.8,6.88,7.55,6970000,6.35093137060048,6.93799225359716,6.11966496214724,6.71562070700751,7835984.53454783,0.0,1.0
2008-11-10,6.9,7.54,6.75,7.34,5243400,6.13745468587441,6.70672584514392,6.00403175792062,6.5288286078722,5894863.88930389,0.0,1.0
2008-11-11,6.08,6.82,5.53,6.63,9003500,5.40807601306035,6.06629579096572,4.91885861056311,5.89729341555759,10122135.8331135,0.0,1.0
2008-11-12,5.41,6.0,5.25,5.94,8547000,4.81212026820008,5.33691711815166,4.6698024783827,5.28354794697014,9608918.19466002,0.0,1.0
2008-11-13,6.21,6.24,5.05,5.61,8268800,5.52370921728697,5.55039380287773,4.49190524111098,4.9900175054718,9296153.36000991,0.0,1.0
2008-11-14,5.42,5.98,5.36,5.92,7518100,4.82101513006367,5.31912739442449,4.76764595888215,5.26575822324297,8452182.97405796,0.0,1.0
2008-11-17,5.34,5.71,5.34,5.48,5965300,4.74985623515498,5.07896612410766,4.74985623515498,4.87438430124518,6706456.03212886,0.0,1.0
2008-11-18,5.23,5.48,5.0,5.3,4930100,4.65201275465553,4.87438430124518,4.44743093179305,4.71427678770063,5542638.07084279,0.0,1.0
2008-11-19,4.83,5.23,4.76,5.23,5586000,4.29621828011209,4.65201275465553,4.23395424706698,4.65201275465553,6280030.07316846,0.0,1.0
2008-11-20,4.18,5.05,3.93,4.91,12996200,3.71805225897899,4.49190524111098,3.49568071238934,4.36737717502078,14610907.0599556,0.0,1.0
2008-11-21,5.01,5.14,4.25,4.54,10276100,4.45632579365664,4.57195899788326,3.78031629202409,4.03826728606809,11552849.4512865,0.0,1.0
2008-11-24,5.75,5.92,5.2,5.3,8456300,5.11454557156201,5.26575822324297,4.62532816906477,4.71427678770063,9506949.21370112,0.0,1.0
2008-11-25,5.74,6.31,5.43,6.07,5704700,5.10565070969842,5.61265783592283,4.82990999192725,5.39918115119676,6413477.90161191,0.0,1.0
2008-11-26,6.38,6.46,5.35,5.73,5120100,5.67492186896793,5.74608076387662,4.75875109701856,5.09675584783484,5756244.53591655,0.0,1.0
2008-11-28,6.43,6.6,6.21,6.37,2116300,5.71939617828586,5.87060882996683,5.52370921728697,5.66602700710435,2379238.74755575,0.0,1.0
2008-12-01,5.23,6.39,5.2,6.24,5493600,4.65201275465553,5.68381673083152,4.62532816906477,5.55039380287773,6176149.87646944,0.0,1.0
2008-12-02,5.9,5.94,5.27,5.34,5935400,5.2479684995158,5.28354794697014,4.68759220210988,4.74985623515498,6672841.11999357,0.0,1.0
2008-12-03,5.69,5.88,5.3,5.64,6231900,5.06117640038049,5.23017877578863,4.71427678770063,5.01670209106256,7006179.62996394,0.0,1.0
2008-12-04,5.58,6.13,5.4,5.54,5844100,4.96333291988104,5.45255032237828,4.80322540633649,4.9277534724267,6570197.59230287,0.0,1.0
2008-12-05,6.07,6.1,5.27,5.48,4169400,5.39918115119676,5.42586573678752,4.68759220210988,4.87438430124518,4687425.23936065,0.0,1.0
2008-12-08,6.38,6.9,6.278,6.48,6715300,5.67492186896793,6.13745468587441,5.58419427795935,5.76387048760379,7549639.4468937,0.0,1.0
2008-12-09,6.22,6.6,6.1,6.4,4865700,5.53260407915055,5.87060882996683,5.42586573678752,5.6927115926951,5470236.72162832,0.0,1.0
2008-12-10,6.72,6.89,6.33,6.47,4238700,5.97734717232986,6.12855982401082,5.63044755965,5.75497562574021,4765335.38688492,0.0,1.0
2008-12-11,6.09,6.87,6.0,6.85,3690400,5.41697087492394,6.11077010028365,5.33691711815166,6.09298037655648,4148912.09846417,0.0,1.0
2008-12-12,6.14,6.25,5.25,5.56,6640200,5.46144518424187,5.55928866474131,4.6698024783827,4.94554319615387,7465208.68096191,0.0,1.0
2008-12-15,5.9,6.31,5.79,6.12,3284900,5.2479684995158,5.61265783592283,5.15012501901635,5.44365546051469,3693030.93221466,0.0,1.0
2008-12-16,6.39,6.4,5.97,6.01,4796800,5.68381673083152,5.6927115926951,5.3102325325609,5.34581198001525,5392776.27192526,0.0,1.0
2008-12-17,6.65,6.7,6.1,6.23,4596100,5.91508313928476,5.95955744860269,5.42586573678752,5.54149894101414,5167140.39013419,0.0,1.0
2008-12-18,5.94,6.65,5.85,6.58,4658800,5.28354794697014,5.91508313928476,5.20349419019787,5.85281910623965,5237630.52360853,0.0,1.0
2008-12-19,6.12,6.3,5.88,6.26,5308800,5.44365546051469,5.60376297405924,5.23017877578863,5.5681835266049,5968389.48307139,0.0,1.0
2008-12-22,5.79,6.12,5.515,6.11,5475100,5.15012501901635,5.44365546051469,4.90551631776773,5.43476059865111,6155351.35223857,0.0,1.0
2008-12-23,5.56,6.01,5.46,6.01,3040600,4.94554319615387,5.34581198001525,4.85659457751801,5.34581198001525,3418377.98791193,0.0,1.0
2008-12-24,5.64,5.69,5.46,5.63,826300,5.01670209106256,5.06117640038049,4.85659457751801,5.00780722919898,928963.27416024,0.0,1.0
2008-12-26,5.58,5.8,5.49,5.64,1910300,4.96333291988104,5.15901988087994,4.88327916310877,5.01670209106256,2147644.36963368,0.0,1.0
2008-12-29,5.42,5.79,5.29,5.76,3188900,4.82101513006367,5.15012501901635,4.70538192583705,5.12344043342559,3585103.45512476,0.0,1.0
2008-12-30,5.6,5.7,5.48,5.56,3234900,4.98112264360822,5.07007126224408,4.87438430124518,4.94554319615387,3636818.70456367,0.0,1.0
2008-12-31,5.97,6.09,5.58,5.6,2820100,5.3102325325609,5.41697087492394,4.96333291988104,4.98112264360822,3170482.06397107,0.0,1.0
2009-01-02,6.51,6.6,6.04,6.04,4991500,5.79055507319455,5.87060882996683,5.372496565606,5.372496565606,5611666.68639821,0.0,1.0
2009-01-05,6.97,6.99,6.28,6.59,6334400,6.19971871891951,6.21750844264669,5.58597325033207,5.86171396810324,7121414.69664846,0.0,1.0
2009-01-06,7.51,7.59,6.92,7.19,6681500,6.68004125955316,6.75120015446185,6.15524440960158,6.39540567991841,7511639.98100163,0.0,1.0
2009-01-07,7.95,8.09,7.2,7.31,10370200,7.07141518155095,7.19594324764116,6.40430054178199,6.50214402228144,11658640.8637257,0.0,1.0
2009-01-08,7.91,7.98,7.35,7.71,5762400,7.03583573409661,7.09809976714171,6.53772346973578,6.85793849682488,6478346.81232115,0.0,1.0
2009-01-09,7.63,8.0,7.51,7.92,3628200,6.7867796019162,7.11588949086888,6.68004125955316,7.04473059596019,4078984.08726635,0.0,1.0
2009-01-12,6.74,7.73,6.53,7.59,6300400,5.99513689605703,6.87572822055206,5.80834479692172,6.75120015446185,7083190.38184579,0.0,1.0
2009-01-13,6.21,6.89,6.01,6.89,6876800,5.52370921728697,6.12855982401082,5.34581198001525,6.12855982401082,7731204.94220639,0.0,1.0
2009-01-14,6.06,6.14,5.54,6.05,9415300,5.39028628933318,5.46144518424187,4.9277534724267,5.38139142746959,10585099.7400471,0.0,1.0
2009-01-15,6.19,6.38,5.71,6.06,7785100,5.5059194935598,5.67492186896793,5.07896612410766,5.39028628933318,8752356.26971425,0.0,1.0
2009-01-16,6.71,7.02,6.1,6.53,8847400,5.96845231046627,6.24419302823744,5.42586573678752,5.80834479692172,9946641.25838716,0.0,1.0
2009-01-20,5.73,6.76,5.67,6.65,6531800,5.09675584783484,6.0129266197842,5.04338667665332,5.91508313928476,7343340.57141456,0.0,1.0
2009-01-21,6.03,6.09,5.55,6.01,6571500,5.36360170374242,5.41697087492394,4.93664833429029,5.34581198001525,7387973.08016945,0.0,1.0
2009-01-22,6.01,6.26,5.7,5.95,5389500,5.34581198001525,5.5681835266049,5.07007126224408,5.29244280883373,6059116.01850007,0.0,1.0
2009-01-23,6.49,6.72,5.76,5.8,5916400,5.77276534946738,5.97734717232986,5.12344043342559,5.15901988087994,6651480.4734862,0.0,1.0
2009-01-26,6.13,6.6,5.91,6.53,6385400,5.45255032237828,5.87060882996683,5.25686336137939,5.80834479692172,7178751.16885247,0.0,1.0
2009-01-27,6.15,6.39,6.08,6.21,4977900,5.47034004610545,5.68381673083152,5.40807601306035,5.52370921728697,5596376.96047714,0.0,1.0
2009-01-28,6.8,6.9,6.24,6.42,7083400,6.04850606723855,6.13745468587441,5.55039380287773,5.71050131642228,7963473.86686027,0.0,1.0
2009-01-29,6.33,6.77,6.28,6.68,3797300,5.63044755965,6.02182148164779,5.58597325033207,5.94176772487552,4269093.84118199,0.0,1.0
2009-01-30,6.17,6.45,6.08,6.26,4568600,5.48812976983262,5.73718590201304,5.40807601306035,5.5681835266049,5136223.66492615,0.0,1.0
2009-02-02,5.97,6.1,5.86,6.09,4137400,5.3102325325609,5.42586573678752,5.21238905206146,5.41697087492394,4651449.41366402,0.0,1.0
2009-02-03,6.12,6.21,5.63,6.0,5366500,5.44365546051469,5.52370921728697,5.00780722919898,5.33691711815166,6033258.39378063,0.0,1.0
2009-02-04,6.4,6.82,5.93,6.16,8377600,5.6927115926951,6.06629579096572,5.27465308510656,5.47923490796904,9418471.16737848,0.0,1.0
2009-02-05,6.93,7.02,6.24,6.39,6312000,6.16413927146517,6.24419302823744,5.55039380287773,5.68381673083152,7096231.61866082,0.0,1.0
2009-02-06,7.17,7.44,6.83,6.83,6749800,6.37761595619123,6.61777722650806,6.07519065282931,6.07519065282931,7588425.88397288,0.0,1.0
2009-02-09,7.24,7.38,6.96,7.15,3784700,6.43987998923634,6.56440805532654,6.19082385705593,6.35982623246406,4254928.35981394,0.0,1.0
2009-02-10,6.78,7.29,6.57,7.15,4677300,6.03071634351138,6.48435429855427,5.84392424437607,6.35982623246406,5258429.04783939,0.0,1.0
2009-02-11,6.89,7.07,6.67,6.86,3318500,6.12855982401082,6.28866733755537,5.93287286301193,6.10187523842007,3730805.54919613,0.0,1.0
2009-02-12,6.95,6.98,6.56,6.75,3146800,6.18192899519234,6.2086135807831,5.83502938251248,6.00403175792062,3537772.75944263,0.0,1.0
2009-02-13,6.92,7.09,6.75,6.81,3121500,6.15524440960158,6.30645706128255,6.00403175792062,6.05740092910213,3509329.37225123,0.0,1.0
2009-02-17,6.02,6.6,5.94,6.51,7909200,5.35470684187883,5.87060882996683,5.28354794697014,5.79055507319455,8891875.01874401,0.0,1.0
2009-02-18,6.38,6.47,5.51,5.85,7180900,5.67492186896793,5.75497562574021,4.90106888683594,5.20349419019787,8073087.71077971,0.0,1.0
2009-02-19,6.13,6.74,6.09,6.36,5089600,5.45255032237828,5.99513689605703,5.41697087492394,5.65713214524076,5721955.07704945,0.0,1.0
2009-02-20,5.97,6.09,5.5,5.68,7024600,5.3102325325609,5.41697087492394,4.89217402497236,5.05228153851691,7897368.28714272,0.0,1.0
2009-02-23,5.24,6.01,5.24,5.61,6210400,4.66090761651912,5.34581198001525,4.66090761651912,4.9900175054718,6982008.37207401,0.0,1.0
2009-02-24,5.52,5.61,4.82,5.25,8671500,4.90996374869953,4.9900175054718,4.2873234182485,4.6698024783827,9748886.64151097,0.0,1.0
2009-02-25,4.97,5.55,4.94,5.55,7911400,4.42074634620229,4.93664833429029,4.39406176061153,4.93664833429029,8894348.35676065,0.0,1.0
2009-02-26,4.81,5.1,4.5778,5.06,5388400,4.27842855638491,4.53637955042891,4.07188986391245,4.50080010297457,6057879.34949176,0.0,1.0
2009-02-27,4.44,4.79,4.32,4.74,8163300,3.94931866743223,4.26063883265774,3.8425803250692,4.21616452333981,9177545.55966633,0.0,1.0
2009-03-02,3.94,4.36,3.94,4.31,8279700,3.50457557425292,3.87815977252354,3.50457557425292,3.83368546320561,9308407.62563784,0.0,1.0
2009-03-03,3.74,4.2,3.69,4.1,6162000,3.3266783369812,3.73584198270616,3.28220402766327,3.6468933640703,6927594.93570786,0.0,1.0
2009-03-04,3.9,4.05,3.84,4.02,5932800,3.46899612679858,3.60241905475237,3.41562695561706,3.57573446916161,6669918.08415572,0.0,1.0
2009-03-05,3.56,3.9,3.49,3.88,5613300,3.16657082343665,3.46899612679858,3.10430679039155,3.45120640307141,6310721.94946591,0.0,1.0
2009-03-06,3.51,3.73,3.17,3.61,11037100,3.12209651411872,3.31778347511762,2.81967121075679,3.21104513275458,12408399.5561346,0.0,1.0
2009-03-09,3.9,4.03,3.5,3.76,5343700,3.46899612679858,3.5846293310252,3.11320165225514,3.34446806070837,6007625.61797177,0.0,1.0
2009-03-10,4.5,4.61,4.11,4.11,7098000,4.00268783861375,4.10053131911319,3.65578822593389,3.65578822593389,7979887.83733435,0.0,1.0
2009-03-11,4.81,4.84,4.46,4.57,5046300,4.27842855638491,4.30511314197567,3.9671083911594,4.06495187165885,5673275.2879037,0.0,1.0
2009-03-12,5.12,5.15,4.61,4.71,3817800,4.55416927415608,4.58085385974684,4.10053131911319,4.18947993774905,4292140.8545189,0.0,1.0
2009-03-13,5.24,5.565,4.95,5.25,5602800,4.66090761651912,4.94999062708567,4.40295662247512,4.6698024783827,6298917.38165919,0.0,1.0
2009-03-16,5.2,5.59,5.17,5.4,3400400,4.62532816906477,4.97222778174463,4.59864358347401,4.80322540633649,3822881.17808845,0.0,1.0
2009-03-17,5.51,5.51,5.02,5.18,2620900,4.90106888683594,4.90106888683594,4.46522065552022,4.6075384453376,2946532.54900953,0.0,1.0
2009-03-18,6.09,6.13,5.22,5.46,4921600,5.41697087492394,5.45255032237828,4.64311789279194,4.85659457751801,5533081.99214212,0.0,1.0
2009-03-19,6.17,6.48,6.02,6.14,5216500,5.48812976983262,5.76387048760379,5.35470684187883,5.46144518424187,5864621.71082766,0.0,1.0
2009-03-20,5.84,6.49,5.58,6.36,4890300,5.19459932833428,5.77276534946738,4.96333291988104,5.65713214524076,5497893.13763261,0.0,1.0
2009-03-23,6.61,6.61,5.95,6.07,4061000,5.87950369183041,5.87950369183041,5.29244280883373,5.39918115119676,4565557.12981331,0.0,1.0
2009-03-24,6.55,6.74,6.34,6.49,2929100,5.8261345206489,5.99513689605703,5.63934242151359,5.77276534946738,3293024.72025022,0.0,1.0
2009-03-25,6.55,7.015,6.24,6.63,4387500,5.8261345206489,6.23974559730565,5.55039380287773,5.89729341555759,4932622.97637426,0.0,1.0
2009-03-26,7.07,7.14,6.64,6.83,6282500,6.28866733755537,6.35093137060048,5.90618827742117,6.07519065282931,7063066.40434674,0.0,1.0
2009-03-27,6.85,7.01,6.7,6.92,3514500,6.09298037655648,6.23529816637386,5.95955744860269,6.15524440960158,3951157.481588,0.0,1.0
2009-03-30,6.19,6.59,5.9,6.46,6404800,5.5059194935598,5.86171396810324,5.2479684995158,5.74608076387662,7200561.51318105,0.0,1.0
2009-03-31,6.26,6.45,5.92,6.45,5048300,5.5681835266049,5.73718590201304,5.26575822324297,5.73718590201304,5675523.77700973,0.0,1.0
2009-04-01,6.49,6.54,6.0,6.14,4849400,5.77276534946738,5.81723965878531,5.33691711815166,5.46144518424187,5451911.5354141,0.0,1.0
2009-04-02,7.06,7.54,6.74,6.74,7558400,6.27977247569179,6.70672584514392,5.99513689605703,5.99513689605703,8497490.02954466,0.0,1.0
2009-04-03,7.4,7.4,6.93,7.06,4837300,6.58219777905371,6.58219777905371,6.16413927146517,6.27977247569179,5438308.17632256,0.0,1.0
2009-04-06,7.57,7.63,7.12,7.2,4010600,6.73341043073468,6.7867796019162,6.3331416468733,6.40430054178199,4508895.20434111,0.0,1.0
2009-04-07,7.02,7.42,6.95,7.35,3497400,6.24419302823744,6.59998750278089,6.18192899519234,6.53772346973578,3931932.89973136,0.0,1.0
2009-04-08,7.69,7.99,7.45,7.65,5808500,6.84014877309771,7.1069946290053,6.62667208837165,6.80456932564337,6530174.48621537,0.0,1.0
2009-04-09,8.5,8.66,7.85,7.99,8961400,7.56063258404819,7.70295037386556,6.98246656291509,7.1069946290053,10074805.1374314,0.0,1.0
2009-04-13,8.79,8.92,8.1,8.4,5141900,7.81858357809218,7.9342167823188,7.20483810950474,7.47168396541232,5780753.06717238,0.0,1.0
2009-04-14,8.61,9.16,8.41,8.65,4582600,7.65847606454763,8.14769346704487,7.48057882727591,7.69405551200198,5151963.08866842,0.0,1.0
2009-04-15,8.96,9.08,8.54,8.54,5446500,7.96979622977315,8.07653457213618,7.59621203150253,7.59621203150253,6123197.9580222,0.0,1.0
2009-04-16,9.68,9.78,8.9282,9.03,7148800,8.61022628395135,8.69917490258721,7.94151056904694,8.03206026281825,8036999.46062776,0.0,1.0
2009-04-17,10.21,10.2996,9.73,9.73,10167600,9.08165396272141,9.16135192501914,8.65470059326928,8.65470059326928,11430868.9172839,0.0,1.0
2009-04-20,9.04,9.98,8.8,9.81,8534500,8.04095512468183,8.87707213985893,7.82747843995577,8.72585948817797,9594865.13774728,0.0,1.0
2009-04-21,9.48,9.67,8.75,8.82,6539700,8.43232904667962,8.60133142208776,7.78300413063784,7.84526816368294,7352222.10338343,0.0,1.0
2009-04-22,9.92,10.3,9.25,9.35,7427800,8.82370296867741,9.16170771949368,8.22774722381714,8.316695842453,8350663.69092029,0.0,1.0
2009-04-23,9.87,10.15,9.61,9.94,6438900,8.77922865935948,9.02828479153989,8.54796225090624,8.84149269240458,7238898.25243903,0.0,1.0
2009-04-24,10.87,11.18,9.98,9.99,10100300,9.66871484571809,9.94445556348926,8.87707213985893,8.88596700172251,11355207.2588656,0.0,1.0
2009-04-27,10.42,11.0,10.07,10.75,5911700,9.26844606185672,9.78434804994471,8.9571258966312,9.56197650335506,6646196.524087,0.0,1.0
2009-04-28,10.47,10.8,9.63,10.15,7560500,9.31292037117465,9.60645081267299,8.56575197463342,9.02828479153989,8499850.94310601,0.0,1.0
2009-04-29,11.59,12.0,10.06,10.09,11338800,10.3091448998963,10.6738342363033,8.94823103476762,8.97491562035838,12747584.1377806,0.0,1.0
2009-04-30,10.99,11.94,10.88,11.83,12483400,9.77545318808112,10.6204650651218,9.67760970758168,10.5226215846224,14034394.4531671,0.0,1.0
2009-05-01,11.41,11.41,10.97,11.02,5875500,10.1490373863517,10.1490373863517,9.75766346435395,9.80213777367188,6605498.87126771,0.0,1.0
2009-05-04,12.63,12.63,11.39,11.39,9455600,11.2342105337092,11.2342105337092,10.1312476626246,10.1312476626246,10630406.7955338,0.0,1.0
2009-05-05,12.26,12.87,11.75,12.55,6711400,10.9051006447566,11.4476872184353,10.4514626897137,11.1630516388006,7545254.89313689,0.0,1.0
2009-05-06,13.51,14.11,12.46,12.46,15150300,12.0169583777048,12.55065008952,11.0829978820283,11.0829978820283,17032642.2516155,0.0,1.0
2009-05-07,12.16,14.26,12.02,13.99,9828500,10.8161520261207,12.6840730174738,10.6916239600305,12.443911747157,11049637.5893549,0.0,1.0
2009-05-08,13.3,13.41,12.36,12.52,6226500,11.8301662785695,11.928009759069,10.9940492633924,11.1363670532098,7000108.70937764,0.0,1.0
2009-05-11,12.42,13.0,12.36,12.97,5062500,11.0474184345739,11.5633204226619,10.9940492633924,11.5366358370712,5691488.04966263,0.0,1.0
2009-05-12,12.09,12.8,11.64,12.61,5410400,10.7538879930756,11.3854231853902,10.3536192092142,11.2164208099821,6082612.72965819,0.0,1.0
2009-05-13,10.73,11.88,10.34,11.64,8653300,9.54418677962789,10.5670958939403,9.19728716694803,10.3536192092142,9728425.39064602,0.0,1.0
2009-05-14,11.43,11.95,10.59,10.65,6786600,10.1668271100789,10.6293599269854,9.41965871353768,9.4730278847192,7629798.08352401,0.0,1.0
2009-05-15,11.24,11.93,11.015,11.44,4779700,9.99782473467078,10.6115702032582,9.79769034274009,10.1757219719425,5373551.69006862,0.0,1.0
2009-05-18,11.88,11.9,11.35,11.35,4241600,10.5670958939403,10.5848856176675,10.0956682151702,10.0956682151702,4768595.69608867,0.0,1.0
2009-05-19,12.3,12.55,11.7,11.93,5293700,10.9406800922109,11.1630516388006,10.4069883803957,10.6115702032582,5951413.39032079,0.0,1.0
2009-05-20,11.8,12.87,11.72,12.23,6136800,10.4959369990316,11.4476872184353,10.4247781041229,10.8784160591658,6899263.97297176,0.0,1.0
2009-05-21,11.42,11.73,10.95,11.57,4293900,10.1579322482153,10.4336729659865,9.73987374062678,10.2913551761691,4827393.68621163,0.0,1.0
2009-05-22,11.45,11.77,11.11,11.48,2744500,10.1846168338061,10.4692524134408,9.88219153044416,10.2113014193968,3085489.17576277,0.0,1.0
2009-05-26,12.28,12.29,11.17,11.42,3998000,10.9228903684837,10.9317852303473,9.93556070162568,10.1579322482153,4494729.72297307,0.0,1.0
2009-05-27,11.06,12.3,10.86,12.24,7923800,9.83771722112623,10.9406800922109,9.65981998385451,10.8873109210294,8908288.98921809,0.0,1.0
2009-05-28,11.34,11.64,10.91,11.27,5149400,10.0867733533066,10.3536192092142,9.70429429317244,10.0245093202615,5789184.90132005,0.0,1.0
2009-05-29,11.45,11.58,11.2,11.41,3620300,10.1846168338061,10.3002500380327,9.96224528721643,10.1490373863517,4070102.55529749,0.0,1.0
2009-06-01,12.28,12.59,11.6,11.65,4106000,10.9228903684837,11.1986310862549,10.3180397617599,10.3625140710778,4616148.13469921,0.0,1.0
2009-06-02,12.08,12.33,11.5,11.96,5358700,10.744993131212,10.9673646778017,10.229091143124,10.638254788849,6024489.28626707,0.0,1.0
2009-06-03,11.81,11.9,11.36,11.87,4369800,10.5048318608952,10.5848856176675,10.1045630770338,10.5582010320767,4912723.84778581,0.0,1.0
2009-06-04,12.21,12.35,11.61,11.61,3730300,10.8606263354386,10.9851544015288,10.3269346236235,10.3269346236235,4193769.45612968,0.0,1.0
2009-06-05,12.94,13.33,12.39,12.39,8412700,11.5099512514804,11.8568508641603,11.0207338489832,11.0207338489832,9457932.15118947,0.0,1.0
2009-06-08,12.71,12.85,12.26,12.85,4716400,11.3053694286179,11.4298974947081,10.9051006447566,11.4298974947081,5302387.00986248,0.0,1.0
2009-06-09,13.5,13.63,12.42,12.76,6651900,12.0080635158412,12.1236967200679,11.0474184345739,11.3498437379359,7478362.34223226,0.0,1.0
2009-06-10,13.05,13.87,12.71,13.71,5702000,11.6077947319799,12.3371734047939,11.3053694286179,12.1948556149765,6410442.44131874,0.0,1.0
2009-06-11,13.08,13.45,12.99,13.05,4951200,11.6344793175706,11.9635892065233,11.5544255607983,11.6077947319799,5566359.63091152,0.0,1.0
2009-06-12,12.41,13.05,12.17,12.97,5454300,11.0385235727104,11.6077947319799,10.8250468879843,11.5366358370712,6131967.06553573,0.0,1.0
2009-06-15,11.87,12.26,11.7,12.14,5511900,10.5582010320767,10.9051006447566,10.4069883803957,10.7983623023935,6196723.5517897,0.0,1.0
2009-06-16,11.87,12.21,11.5,11.97,5936700,10.5582010320767,10.8606263354386,10.229091143124,10.6471496507126,6674302.6379125,0.0,1.0
2009-06-17,11.85,12.13,11.3,11.71,5386400,10.5404113083495,10.7894674405299,10.0511939058523,10.4158832422593,6055630.86038573,0.0,1.0
2009-06-18,12.08,12.25,11.5,11.85,5609400,10.744993131212,10.896205782893,10.229091143124,10.5404113083495,6306337.39570913,0.0,1.0
2009-06-19,12.23,12.57,12.16,12.28,4704700,10.8784160591658,11.1808413625277,10.8161520261207,10.9228903684837,5289233.34859214,0.0,1.0
2009-06-22,11.31,12.17,11.24,12.06,5187400,10.0600887677159,10.8250468879843,9.99782473467078,10.7272034074848,5831906.19433477,0.0,1.0
2009-06-23,11.08,11.43,10.59,11.35,6734400,9.8555069448534,10.1668271100789,9.41965871353768,10.0956682151702,7571112.51785637,0.0,1.0
2009-06-24,11.26,11.88,11.12,11.23,5433100,10.015614458398,10.5670958939403,9.89108639230774,9.98892987280719,6108133.08101171,0.0,1.0
2009-06-25,11.26,11.51,11.0,11.12,6061000,10.015614458398,10.2379860049876,9.78434804994471,9.89108639230774,6814046.23585282,0.0,1.0
2009-06-26,11.22,11.65,11.08,11.24,5243500,9.98003501094361,10.3625140710778,9.8555069448534,9.99782473467078,5894976.31375919,0.0,1.0
2009-06-29,11.4,11.55,11.0,11.32,2984800,10.1401425244882,10.2735654524419,9.78434804994471,10.0689836295795,3355645.14185341,0.0,1.0
2009-06-30,11.26,11.65,10.95,11.42,5100700,10.015614458398,10.3625140710778,9.73987374062678,10.1579322482153,5734434.19158794,0.0,1.0
2009-07-01,11.46,11.68,11.28,11.37,3764800,10.1935116956697,10.3891986566686,10.0334041821251,10.1134579388974,4232555.89320884,0.0,1.0
2009-07-02,11.53,11.7,11.04,11.25,8849200,10.2557757287148,10.4069883803957,9.81992749739906,10.0067195965344,9948664.89858257,0.0,1.0
2009-07-06,11.13,11.44,10.85,11.29,5287100,9.89998125417133,10.1757219719425,9.65092512199092,10.0422990439887,5943993.37627085,0.0,1.0
2009-07-07,10.8,11.25,10.76,11.12,3281200,9.60645081267299,10.0067195965344,9.57087136521865,9.89108639230774,3688871.22736849,0.0,1.0
2009-07-08,10.55,10.87,9.98,10.83,8117500,9.38407926608334,9.66871484571809,8.87707213985893,9.63313539826375,9126055.15913802,0.0,1.0
2009-07-09,10.71,10.9,10.53,10.66,4216500,9.52639705590071,9.69539943130885,9.36628954235616,9.48192274658278,4740377.15780788,0.0,1.0
2009-07-10,10.98,11.03,10.48,10.6,3868700,9.76655832621754,9.81103263553547,9.32181523303823,9.42855357540127,4349364.9022676,0.0,1.0
2009-07-13,11.28,11.31,10.6,10.99,4577800,10.0334041821251,10.0600887677159,9.42855357540127,9.77545318808112,5146566.71481394,0.0,1.0
2009-07-14,11.71,11.71,11.06,11.33,3480300,10.4158832422593,10.4158832422593,9.83771722112623,10.0778784914431,3912708.31787473,0.0,1.0
2009-07-15,12.49,12.53,11.77,11.81,6691300,11.109682467619,11.1452619150734,10.4692524134408,10.5048318608952,7522657.57762125,0.0,1.0
2009-07-16,12.61,12.67,12.15,12.15,4505300,11.2164208099821,11.2697899811636,10.8072571642571,10.8072571642571,5065058.98471998,0.0,1.0
2009-07-17,12.92,12.98,12.29,12.4,5056700,11.4921615277532,11.5455306989348,10.9317852303473,11.0296287108468,5684967.43125512,0.0,1.0
2009-07-20,13.49,13.565,12.99,12.99,6157700,11.9991686539776,12.0658801179545,11.5544255607983,11.5544255607983,6922760.6841299,0.0,1.0
2009-07-21,13.53,13.83,13.16,13.56,5373800,12.034748101432,12.3015939573396,11.7056382124793,12.0614326870228,6041465.37901767,0.0,1.0
2009-07-22,13.63,13.66,12.79,13.42,6713800,12.1236967200679,12.1503813056586,11.3765283235266,11.9369046209325,7547953.08006414,0.0,1.0
2009-07-23,14.34,14.45,13.55,13.56,6480200,12.7552319123825,12.8530753928819,12.0525378251592,12.0614326870228,7285329.55247873,0.0,1.0
2009-07-24,14.47,14.63,14.0,14.14,4901900,12.8708651166091,13.0131829064265,12.4528066090205,12.5773346751107,5510934.37444763,0.0,1.0
2009-07-27,14.33,14.54,14.22,14.46,5122500,12.7463370505189,12.9331291496542,12.6484935700194,12.8619702547455,5758942.72284379,0.0,1.0
2009-07-28,14.38,14.42,13.86,14.13,5279900,12.7908113598368,12.8263908072912,12.3282785429303,12.5684398132472,5935898.81548912,0.0,1.0
2009-07-29,13.89,14.23,13.34,14.23,8347000,12.3549631285211,12.657388431883,11.8657457260239,12.657388431883,9384069.28405606,0.0,1.0
2009-07-30,15.86,16.07,14.25,14.25,12596800,14.1072509156476,14.2940430147829,12.6751781556102,12.6751781556102,14161883.7854795,0.0,1.0
2009-07-31,17.02,17.34,15.84,15.84,14077400,15.1390548918235,15.4236904714583,14.0894611919204,14.0894611919204,15826440.2706806,0.0,1.0
2009-08-03,17.94,18.22,17.35,17.44,6899300,15.9573821832735,16.2064383154539,15.4325853333219,15.5126390900942,7756500.44464932,0.0,1.0
2009-08-04,18.12,18.84,17.4,17.77,7473800,16.117489696818,16.7579197509962,15.4770596426398,15.8061695315925,8402378.9403592,0.0,1.0
2009-08-05,17.98,18.53,17.52,18.31,5953200,15.9929616307278,16.482179033225,15.5837979850028,16.2864920722261,6692852.67303733,0.0,1.0
2009-08-06,17.54,18.75,17.44,18.46,7033900,15.60158770873,16.6778659942239,15.5126390900942,16.4199150001799,7907823.76148581,0.0,1.0
2009-08-07,18.11,18.56,17.5,17.5,6213500,16.1085948349544,16.5088636188158,15.5660082612757,15.5660082612757,6985493.53018839,0.0,1.0
2009-08-10,17.89,18.27,17.54,18.05,5032700,15.9129078739555,16.2509126247718,15.60158770873,16.0552256637729,5657985.56198263,0.0,1.0
2009-08-11,17.69,17.99,17.45,17.9,3968400,15.7350106366838,16.0018564925914,15.5215339519577,15.9218027358191,4461452.08420368,0.0,1.0
2009-08-12,18.1,18.41,17.69,17.72,3882000,16.0996999730908,16.375440690862,15.7350106366838,15.7616952222746,4364317.35482278,0.0,1.0
2009-08-13,18.32,18.44,17.9,18.41,2905700,16.2953869340897,16.4021252764528,15.9218027358191,16.375440690862,3266717.39770957,0.0,1.0
2009-08-14,17.8,18.45,17.5,18.36,2653400,15.8328541171833,16.4110201383164,15.5660082612757,16.3309663815441,2983070.49698266,0.0,1.0
2009-08-17,17.1,17.69,17.02,17.34,4568200,15.2102137867322,15.7350106366838,15.1390548918235,15.4236904714583,5135773.96710495,0.0,1.0
2009-08-18,17.93,17.99,17.12,17.23,3618300,15.9484873214099,16.0018564925914,15.2280035104594,15.3258469909589,4067854.06619145,0.0,1.0
2009-08-19,17.86,18.06,17.32,17.67,2953800,15.8862232883648,16.0641205256365,15.4059007477311,15.7172209129566,3320793.56070981,0.0,1.0
2009-08-20,18.26,18.3,17.69,17.8,3457800,16.2420177629082,16.2775972103626,15.7350106366838,15.8328541171833,3887412.81543178,0.0,1.0
2009-08-21,17.97,18.78,17.77,18.45,6295400,15.9840667688642,16.7045505798147,15.8061695315925,16.4110201383164,7077569.1590807,0.0,1.0
2009-08-24,17.03,18.4,16.84,17.99,6689300,15.1479497536871,16.3665458289984,14.978947378279,16.0018564925914,7520409.0885152,0.0,1.0
2009-08-25,17.41,17.98,17.18,17.18,4770300,15.4859545045034,15.9929616307278,15.2813726816409,15.2813726816409,5362983.79127023,0.0,1.0
2009-08-26,17.0,17.47,16.69,17.41,4297900,15.1212651680964,15.5393236756849,14.8455244503252,15.4859545045034,4831890.66442368,0.0,1.0
2009-08-27,17.0,17.12,16.35,16.98,4885900,15.1212651680964,15.2280035104594,14.5430991469633,15.1034754443692,5492946.46159931,0.0,1.0
2009-08-28,16.2,17.23,16.0,17.23,6624600,14.4096762190095,15.3258469909589,14.2317789817378,15.3258469909589,7447670.46593479,0.0,1.0
2009-08-31,16.49,16.5,15.9,16.09,4249000,14.6676272130535,14.6765220749171,14.1428303631019,14.31183273851,4776915.10578102,0.0,1.0
2009-09-01,15.84,16.75,15.7,16.34,6169600,14.0894611919204,14.8988936215067,13.9649331258302,14.5342042850997,6936139.1943108,0.0,1.0
2009-09-02,15.63,16.08,15.52,15.79,3837000,13.9026690927851,14.3029378766464,13.8048256122856,14.0449868826025,4313726.34993687,0.0,1.0
2009-09-03,15.98,16.01,15.68,15.78,3191200,14.2139892580106,14.2406738436013,13.947143402103,14.0360920207389,3587689.2175967,0.0,1.0
2009-09-04,16.35,16.39,15.68,16.02,2967800,14.5430991469633,14.5786785944176,13.947143402103,14.2495687054649,3336532.98445208,0.0,1.0
2009-09-08,16.69,16.85,16.47,16.56,3428200,14.8455244503252,14.9878422401426,14.6498374893263,14.7298912460986,3854135.17666239,0.0,1.0
2009-09-09,16.88,17.2,16.4,16.76,3533200,15.0145268257333,15.2991624053681,14.5875734562812,14.9077884833703,3972180.85472948,0.0,1.0
2009-09-10,17.3,17.5,16.5801,16.97,5349800,15.388111024004,15.5660082612757,14.7477699184444,15.0945805825056,6014483.50974518,0.0,1.0
2009-09-11,17.27,17.75,17.17,17.37,4706000,15.3614264384132,15.7883798078653,15.2724778197773,15.4503750570491,5290694.86651106,0.0,1.0
2009-09-14,17.78,18.79,17.71,18.05,10326300,15.8150643934561,16.7134454416783,15.752800360411,16.0552256637729,11609286.5278481,0.0,1.0
2009-09-15,17.23,18.04,17.19,18.04,6105700,15.3258469909589,16.0463308019093,15.2902675435045,16.0463308019093,6864299.96737282,0.0,1.0
2009-09-16,17.04,17.3075,16.7721,17.25,4954900,15.1568446155507,15.3947821704016,14.9185512662252,15.343636714686,5570519.33575769,0.0,1.0
2009-09-17,17.0,17.55,16.34,17.0,7438000,15.1212651680964,15.6104825705936,14.5342042850997,15.1212651680964,8362130.98536107,0.0,1.0
2009-09-18,17.08,17.26,16.57,17.04,3604500,15.1924240630051,15.3525315765496,14.7387861079622,15.1568446155507,4052339.49135977,0.0,1.0
2009-09-21,16.45,16.95,16.34,16.81,2701200,14.6320477655991,15.0767908587784,14.5342042850997,14.9522627926882,3036809.38661702,0.0,1.0
2009-09-22,17.17,17.18,16.57,16.57,4302500,15.2724778197773,15.2813726816409,14.7387861079622,14.7387861079622,4837062.18936759,0.0,1.0
2009-09-23,16.86,17.48,16.86,17.48,3969900,14.9967371020062,15.5482185375485,14.9967371020062,15.5482185375485,4463138.45103319,0.0,1.0
2009-09-24,16.48,17.13,16.06,17.03,5599000,14.6587323511899,15.236898372323,14.2851481529193,15.1479497536871,6294645.25235772,0.0,1.0
2009-09-25,16.02,16.6,15.93,16.45,3685700,14.2495687054649,14.7654706935529,14.1695149486927,14.6320477655991,4143628.14906499,0.0,1.0
2009-09-28,16.53,16.66,16.02,16.16,2022200,14.7032066605078,14.8188398647344,14.2495687054649,14.3740967715551,2273447.33511659,0.0,1.0
2009-09-29,17.09,17.25,16.52,16.56,4634600,15.2013189248686,15.343636714686,14.6943117986442,14.7298912460986,5210423.80542547,0.0,1.0
2009-09-30,17.03,17.35,16.69,17.31,5892300,15.1479497536871,15.4325853333219,14.8455244503252,15.3970058858675,6624386.17975843,0.0,1.0
2009-10-01,16.22,16.95,16.17,16.95,4687600,14.4274659427367,15.0767908587784,14.3829916334187,15.0767908587784,5270008.76673548,0.0,1.0
2009-10-02,15.35,15.96,15.17,15.96,7758800,13.6536129606047,14.1961995342834,13.4935054470601,14.1961995342834,8722788.63796981,0.0,1.0
2009-10-05,15.93,16.07,15.47,15.48,4399700,14.1695149486927,14.2940430147829,13.7603513029677,13.7692461648313,4946338.75992109,0.0,1.0
2009-10-06,16.34,16.455,16.07,16.11,3391100,14.5342042850997,14.6364951965309,14.2940430147829,14.3296224622372,3812425.70374536,0.0,1.0
2009-10-07,16.35,16.595,16.12,16.32,2744500,14.5430991469633,14.7610232626211,14.3385173241008,14.5164145613725,3085489.17576277,0.0,1.0
2009-10-08,17.08,17.35,16.55,16.55,6964200,15.1924240630051,15.4325853333219,14.720996384235,14.720996384235,7829463.9161403,0.0,1.0
2009-10-09,17.23,17.26,16.9,17.11,2754800,15.3258469909589,15.3525315765496,15.0323165494605,15.2191086485958,3097068.89465887,0.0,1.0
2009-10-12,17.2,17.49,16.99,17.4,3102000,15.2991624053681,15.5571133994121,15.1123703062328,15.4770596426398,3487406.60346734,0.0,1.0
2009-10-13,17.12,17.29,16.74,17.18,2741900,15.2280035104594,15.3792161621404,14.8899987596431,15.2813726816409,3082566.13992492,0.0,1.0
2009-10-14,17.52,17.65,17.18,17.53,5122700,15.5837979850028,15.6994311892295,15.2813726816409,15.5926928468664,5759167.57175442,0.0,1.0
2009-10-15,17.81,17.87,17.22,17.4,4032700,15.8417489790468,15.8951181502284,15.3169521290953,15.4770596426398,4533741.00896286,0.0,1.0
2009-10-16,17.46,18.1,17.16,17.92,3985300,15.5304288138213,16.0996999730908,15.2635829579137,15.9395924595463,4480451.81714972,0.0,1.0
2009-10-19,17.62,18.0,17.46,17.48,3520800,15.6727466036387,16.010751354455,15.5304288138213,15.5482185375485,3958240.22227203,0.0,1.0
2009-10-20,17.36,17.735,17.21,17.64,2031700,15.4414801951855,15.77503751507,15.3080572672317,15.6905363273659,2284127.65837027,0.0,1.0
2009-10-21,17.35,17.85,17.26,17.32,2976900,15.4325853333219,15.8773284265012,15.3525315765496,15.4059007477311,3346763.60988457,0.0,1.0
2009-10-22,17.73,17.97,16.829,17.42,4288100,15.7705900841382,15.9840667688642,14.969163030229,15.494849366367,4820873.06780408,0.0,1.0
2009-10-23,17.75,17.97,17.47,17.79,3464900,15.7883798078653,15.9840667688642,15.5393236756849,15.8239592553197,3895394.95175823,0.0,1.0
2009-10-26,17.23,18.23,17.05,17.7,3794700,15.3258469909589,16.2153331773175,15.1657394774143,15.7439054985474,4266170.80534413,0.0,1.0
2009-10-27,16.74,17.37,16.67,17.24,5533800,14.8899987596431,15.4503750570491,14.827734726598,15.3347418528224,6221344.50750085,0.0,1.0
2009-10-28,13.46,16.48,12.0,16.22,43620800,11.9724840683869,14.6587323511899,10.6738342363033,14.4274659427367,49040446.798365,0.0,1.0
2009-10-29,13.0,13.56,11.87,13.53,31356000,11.5633204226619,12.0614326870228,10.5582010320767,12.034748101432,35251812.2044882,0.0,1.0
2009-10-30,12.88,13.56,12.52,13.44,15654700,11.4565820802989,12.0614326870228,11.1363670532098,11.9546943446597,17599711.2041587,0.0,1.0
2009-11-02,12.86,13.34,12.6,13.15,6877000,11.4387923565717,11.8657457260239,11.2075259481185,11.6967433506157,7731429.79111701,0.0,1.0
2009-11-03,13.36,13.52,12.6,12.75,7675400,11.883535449751,12.0258532395684,11.2075259481185,11.3409488760723,8629026.642248,0.0,1.0
2009-11-04,12.54,13.54,12.48,13.54,8122800,11.154156776937,12.0436429632956,11.1007876057555,12.0436429632956,9132013.655269,0.0,1.0
2009-11-05,13.07,13.1,12.7,12.81,5451600,11.625584455707,11.6522690412978,11.2964745667543,11.3943180472538,6128931.60524262,0.0,1.0
2009-11-06,13.13,13.25,12.6301,12.85,4352000,11.6789536268886,11.7856919692516,11.2342994823279,11.4298974947081,4892712.29474204,0.0,1.0
2009-11-09,13.59,13.6,13.08,13.21,5198400,12.0881172726135,12.0970121344771,11.6344793175706,11.7501125217972,5844272.88441801,0.0,1.0
2009-11-10,13.67,13.78,13.26,13.54,4602300,12.1592761675222,12.2571196480216,11.7945868311152,12.0436429632956,5174110.70636291,0.0,1.0
2009-11-11,13.53,13.85,13.44,13.79,4018000,12.034748101432,12.3193836810667,11.9546943446597,12.2660145098852,4517214.61403346,0.0,1.0
2009-11-12,13.74,14.15,13.54,13.54,5094800,12.2215402005673,12.5862295369743,12.0436429632956,12.0436429632956,5727801.14872515,0.0,1.0
2009-11-13,14.34,14.92,14.12,14.41,10621200,12.7552319123825,13.2711339004705,12.5595449513836,12.8174959454276,11940826.2465336,0.0,1.0
2009-11-16,14.57,14.75,14.38,14.59,4863500,12.9598137352449,13.1199212487895,12.7908113598368,12.9776034589721,5467763.3836117,0.0,1.0
2009-11-17,14.59,14.7,14.35,14.52,3679900,12.9776034589721,13.0754469394716,12.7641267742461,12.915339425927,4137107.53065748,0.0,1.0
2009-11-18,14.69,14.72,14.425,14.59,2876600,13.066552077608,13.0932366631987,12.830838238223,12.9776034589721,3234001.88121668,0.0,1.0
2009-11-19,14.45,14.54,14.1,14.54,3923200,12.8530753928819,12.9331291496542,12.5417552276564,12.9331291496542,4410636.23040719,0.0,1.0
2009-11-20,14.11,14.48,13.805,14.33,3991700,12.55065008952,12.8797599784727,12.2793568026806,12.7463370505189,4487646.98228903,0.0,1.0
2009-11-23,13.94,14.4999,13.82,14.47,3268000,12.399437437839,12.8974607535812,12.292699095476,12.8708651166091,3674031.19926863,0.0,1.0
2009-11-24,13.75,14.04,13.55,13.93,3497800,12.2304350624309,12.4883860564749,12.0525378251592,12.3905425759754,3932382.59755257,0.0,1.0
2009-11-25,14.0,14.07,13.75,13.77,2129500,12.4528066090205,12.5150706420656,12.2304350624309,12.2482247861581,2394078.77565562,0.0,1.0
2009-11-27,13.69,13.81,13.19,13.19,1293800,12.1770658912494,12.2838042336124,11.7323227980701,11.7323227980701,1454547.60269698,0.0,1.0
2009-11-30,13.71,13.89,13.54,13.7,2339700,12.1948556149765,12.3549631285211,12.0436429632956,12.185960753113,2630394.98070038,0.0,1.0
2009-12-01,14.11,14.31,13.87,13.92,3141200,12.55065008952,12.7285473267917,12.3371734047939,12.3816477141119,3531476.98994571,0.0,1.0
2009-12-02,14.05,14.545,13.99,14.16,3163100,12.4972809183385,12.937576580586,12.443911747157,12.5951243988379,3556097.94565684,0.0,1.0
2009-12-03,13.66,14.26,13.64,14.11,3361900,12.1503813056586,12.6840730174738,12.1325915819314,12.55065008952,3779597.76279719,0.0,1.0
2009-12-04,14.56,14.62,13.88,14.35,8071900,12.9509188733814,13.0042880445629,12.3460682666575,12.7641267742461,9074789.6075203,0.0,1.0
2009-12-07,14.51,14.85,14.36,14.46,3513500,12.9064445640634,13.2088698674254,12.7730216361096,12.8619702547455,3950033.23703499,0.0,1.0
2009-12-08,14.42,14.6,14.22,14.46,2205600,12.8263908072912,12.9864983208357,12.6484935700194,12.8619702547455,2479633.78614041,0.0,1.0
2009-12-09,14.13,14.4152,13.98,14.38,2944100,12.5684398132472,12.8221212735966,12.4350168852934,12.7908113598368,3309888.38854551,0.0,1.0
2009-12-10,14.72,14.74,14.1,14.33,3525500,13.0932366631987,13.1110263869259,12.5417552276564,12.7463370505189,3963524.17167123,0.0,1.0
2009-12-11,14.89,14.92,14.59,14.75,1690100,13.2444493148797,13.2711339004705,12.9776034589721,13.1199212487895,1900085.71905872,0.0,1.0
2009-12-14,14.91,15.03,14.65,14.94,1803800,13.2622390386069,13.3689773809699,13.0309726301536,13.2889236241976,2027912.32473707,0.0,1.0
2009-12-15,14.71,14.88,14.66,14.82,1968900,13.0843418013352,13.2355544530161,13.0398674920172,13.1821852818346,2213525.10044063,0.0,1.0
2009-12-16,14.54,14.9,14.49,14.78,2830600,12.9331291496542,13.2533441767433,12.8886548403363,13.1466058343803,3182286.63177777,0.0,1.0
2009-12-17,14.07,14.53,14.07,14.4,3119700,12.5150706420656,12.9242342877906,12.5150706420656,12.808601083564,3507305.7320558,0.0,1.0
2009-12-18,14.34,14.39,14.03,14.19,3274400,12.7552319123825,12.7997062217004,12.4794911946113,12.6218089844287,3681226.36440794,0.0,1.0
2009-12-21,14.45,14.65,14.37,14.38,2138600,12.8530753928819,13.0309726301536,12.7819164979732,12.7908113598368,2404309.40108809,0.0,1.0
2009-12-22,14.44,14.56,14.25,14.52,1775900,12.8441805310183,12.9509188733814,12.6751781556102,12.915339425927,1996545.90170782,0.0,1.0
2009-12-23,14.29,14.54,14.1,14.46,2593000,12.7107576030645,12.9331291496542,12.5417552276564,12.8619702547455,2915166.12598029,0.0,1.0
2009-12-24,14.58,14.6,14.25,14.35,871900,12.9687085971085,12.9864983208357,12.6751781556102,12.7641267742461,980228.825777945,0.0,1.0
2009-12-28,14.38,14.76,14.27,14.61,1410700,12.7908113598368,13.1288161106531,12.6929678793374,12.9953931826993,1585971.790945,0.0,1.0
2009-12-29,14.14,14.57,14.095,14.38,2409000,12.5773346751107,12.9598137352449,12.5373077967246,12.7908113598368,2708305.12822465,0.0,1.0
2009-12-30,14.43,14.46,14.08,14.08,2185900,12.8352856691547,12.8619702547455,12.5239655039292,12.5239655039292,2457486.16844593,0.0,1.0
2009-12-31,14.1,14.47,14.08,14.37,2933600,12.5417552276564,12.8708651166091,12.5239655039292,12.7819164979732,3298083.82073881,0.0,1.0
2010-01-04,14.79,14.87,14.25,14.32,3905600,13.1555006962438,13.2266595911525,12.6751781556102,12.7374421886553,4390849.52627405,0.0,1.0
2010-01-05,15.75,15.88,14.77,14.77,6883000,14.0094074351481,14.1250406393747,13.1377109725167,13.1377109725167,7738175.25843512,0.0,1.0
2010-01-06,15.83,15.97,15.6,15.76,3111400,14.0805663300568,14.205094396147,13.8759845071943,14.0183022970117,3497974.50226573,0.0,1.0
2010-01-07,15.61,15.9,15.45,15.81,2950500,13.8848793690579,14.1428303631019,13.7425615792405,14.0627766063296,3317083.55368485,0.0,1.0
2010-01-08,15.94,16.18,15.45,15.57,3449000,14.1784098105562,14.3918864952823,13.7425615792405,13.8492999216036,3877519.46336522,0.0,1.0
2010-01-11,15.93,16.39,15.89,16.11,3391400,14.1695149486927,14.5786785944176,14.1339355012383,14.3296224622372,3812762.97711125,0.0,1.0
2010-01-12,15.49,15.78,15.12,15.78,2887400,13.7781410266949,14.0360920207389,13.4490311377422,14.0360920207389,3246143.72238929,0.0,1.0
2010-01-13,14.82,15.52,14.59,15.49,5061900,13.1821852818346,13.8048256122856,12.9776034589721,13.7781410266949,5690813.5029308,0.0,1.0
2010-01-14,15.19,15.21,14.62,14.88,2812500,13.5112951707873,13.5290848945145,13.0042880445629,13.2355544530161,3161937.80536811,0.0,1.0
2010-01-15,15.02,15.32,14.78,15.19,3755900,13.3600825191063,13.6269283750139,13.1466058343803,13.5112951707873,4222550.11668698,0.0,1.0
2010-01-19,14.76,15.04,14.7,14.91,3330600,13.1288161106531,13.3778722428335,13.0754469394716,13.2622390386069,3744408.90828766,0.0,1.0
2010-01-20,14.37,14.65,14.3,14.59,2804900,12.7819164979732,13.0309726301536,12.7196524649281,12.9776034589721,3153393.54676517,0.0,1.0
2010-01-21,13.75,14.38,13.69,14.35,7301300,12.2304350624309,12.7908113598368,12.1770658912494,12.7641267742461,8208446.75496328,0.0,1.0
2010-01-22,13.24,13.92,13.15,13.78,3920100,11.776797107388,12.3816477141119,11.6967433506157,12.2571196480216,4407151.07229282,0.0,1.0
2010-01-25,13.22,13.63,13.19,13.51,2430400,11.7590073836608,12.1236967200679,11.7323227980701,12.0169583777048,2732363.96165927,0.0,1.0
2010-01-26,13.4,13.56,13.02,13.17,3795800,11.9191148972054,12.0614326870228,11.5811101463891,11.7145330743429,4267407.47435245,0.0,1.0
2010-01-27,14.12,14.35,13.35,13.48,7413100,12.5595449513836,12.7641267742461,11.8746405878874,11.9902737921141,8334137.29599088,0.0,1.0
2010-01-28,13.35,14.37,13.21,14.32,4296800,11.8746405878874,12.7819164979732,11.7501125217972,12.7374421886553,4830653.99541539,0.0,1.0
2010-01-29,13.34,13.9,13.17,13.62,3955200,11.8657457260239,12.3638579903847,11.7145330743429,12.1148018582043,4446612.0561038,0.0,1.0
2010-02-01,13.57,13.65,13.3,13.48,2698600,12.0703275488863,12.141486443795,11.8301662785695,11.9902737921141,3033886.35077917,0.0,1.0
2010-02-02,13.93,14.075,13.59,13.62,2592900,12.3905425759754,12.5195180729974,12.0881172726135,12.1148018582043,2915053.70152498,0.0,1.0
2010-02-03,13.74,13.96,13.65,13.85,2396200,12.2215402005673,12.4172271615662,12.141486443795,12.3193836810667,2693914.79794599,0.0,1.0
2010-02-04,12.9,13.52,12.88,13.52,3560900,11.4743718040261,12.0258532395684,11.4565820802989,12.0258532395684,4003322.42884811,0.0,1.0
2010-02-05,12.64,12.96,12.06,12.87,4587400,11.2431053955728,11.5277409752076,10.7272034074848,11.4476872184353,5157359.46252293,0.0,1.0
2010-02-08,12.5,12.86,12.32,12.6,2701500,11.1185773294826,11.4387923565717,10.9584698159381,11.2075259481185,3037146.65998293,0.0,1.0
2010-02-09,12.88,13.0,12.66,12.79,2963300,11.4565820802989,11.5633204226619,11.2608951193,11.3765283235266,3331473.8839635,0.0,1.0
2010-02-10,12.84,13.08,12.655,12.86,2409500,11.4210026328446,11.6344793175706,11.2564476883682,11.4387923565717,2708867.25050114,0.0,1.0
2010-02-11,13.25,13.29,12.71,12.79,3548400,11.7856919692516,11.8212714167059,11.3053694286179,11.3765283235266,3989269.37193536,0.0,1.0
2010-02-12,13.28,13.33,12.87,13.0,2562000,11.8123765548423,11.8568508641603,11.4476872184353,11.5633204226619,2880314.54483667,0.0,1.0
2010-02-16,13.41,13.5,13.19,13.43,3063900,11.928009759069,12.0080635158412,11.7323227980701,11.9457994827961,3444572.88599728,0.0,1.0
2010-02-17,13.9,13.99,13.35,13.35,4430500,12.3638579903847,12.443911747157,11.8746405878874,11.8746405878874,4980965.49215411,0.0,1.0
2010-02-18,14.3,14.79,14.05,14.36,7640400,12.7196524649281,13.1555006962438,12.4972809183385,12.7730216361096,8589678.08289231,0.0,1.0
2010-02-19,13.46,14.23,13.3,14.18,9206100,11.9724840683869,12.657388431883,11.8301662785695,12.6129141225651,10349907.7795553,0.0,1.0
2010-02-22,13.15,13.57,13.1,13.53,5198100,11.6967433506157,12.0703275488863,11.6522690412978,12.034748101432,5843935.6110521,0.0,1.0
2010-02-23,12.74,13.22,12.73,13.06,5942200,11.3320540142087,11.7590073836608,11.3231591523451,11.6166895938434,6680485.9829541,0.0,1.0
2010-02-24,13.07,13.08,12.715,12.84,5817900,11.625584455707,11.6344793175706,11.3098168595497,11.4210026328446,6540742.38501377,0.0,1.0
2010-02-25,12.74,12.83,12.57,12.78,7262800,11.3320540142087,11.412107770981,11.1808413625277,11.367633461663,8165163.33967202,0.0,1.0
2010-02-26,12.99,13.09,12.75,12.81,6597000,11.5544255607983,11.6433741794342,11.3409488760723,11.3943180472538,7416641.31627149,0.0,1.0
2010-03-01,13.29,13.49,13.06,13.06,4401900,11.8212714167059,11.9991686539776,11.6166895938434,11.6166895938434,4948812.09793776,0.0,1.0
2010-03-02,13.32,13.56,13.24,13.46,4780900,11.8479560022967,12.0614326870228,11.776797107388,11.9724840683869,5374900.78353224,0.0,1.0
2010-03-03,13.31,13.48,13.23,13.37,2854100,11.8390611404331,11.9902737921141,11.7679022455244,11.8924303116146,3208706.37877374,0.0,1.0
2010-03-04,13.33,13.35,13.125,13.31,3652900,11.8568508641603,11.8746405878874,11.6745061959568,11.8390611404331,4106752.92772593,0.0,1.0
2010-03-05,13.7,13.75,13.24,13.5,5240900,12.185960753113,12.2304350624309,11.776797107388,12.0080635158412,5892053.27792132,0.0,1.0
2010-03-08,13.68,13.79,13.52,13.79,2080400,12.1681710293858,12.2660145098852,12.0258532395684,12.2660145098852,2338878.36810234,0.0,1.0
2010-03-09,13.64,13.77,13.5,13.61,2472000,12.1325915819314,12.2482247861581,12.0080635158412,12.1059069963407,2779132.53506489,0.0,1.0
2010-03-10,13.6,13.74,13.375,13.68,3635100,12.0970121344771,12.2215402005673,11.8968777425464,12.1681710293858,4086741.37468218,0.0,1.0
2010-03-11,13.65,13.75,13.4,13.56,3017600,12.141486443795,12.2304350624309,11.9191148972054,12.0614326870228,3392520.36319248,0.0,1.0
2010-03-12,13.82,14.01,13.69,13.9,3214300,12.292699095476,12.4617014708841,12.1770658912494,12.3638579903847,3613659.26677146,0.0,1.0
2010-03-15,13.74,13.89,13.52,13.8,2144000,12.2215402005673,12.3549631285211,12.0258532395684,12.2749093717488,2410380.3216744,0.0,1.0
2010-03-16,13.55,13.77,13.52,13.67,3198400,12.0525378251592,12.2482247861581,12.0258532395684,12.1592761675222,3595783.77837844,0.0,1.0
2010-03-17,13.53,13.68,13.445,13.56,3923500,12.034748101432,12.1681710293858,11.9591417755915,12.0614326870228,4410973.50377309,0.0,1.0
2010-03-18,13.35,13.58,13.24,13.56,3577100,11.8746405878874,12.0792224107499,11.776797107388,12.0614326870228,4021535.19060705,0.0,1.0
2010-03-19,13.01,13.41,12.85,13.4,5915400,11.5722152845255,11.928009759069,11.4298974947081,11.9191148972054,6650356.22893319,0.0,1.0
2010-03-22,12.93,13.0,12.75,12.88,5883300,11.5010563896168,11.5633204226619,11.3409488760723,11.4565820802989,6614267.97878126,0.0,1.0
2010-03-23,13.33,13.46,12.89,12.98,5856700,11.8568508641603,11.9724840683869,11.4654769421625,11.5455306989348,6584363.0736709,0.0,1.0
2010-03-24,13.28,13.4,13.15,13.21,2729100,11.8123765548423,11.9191148972054,11.6967433506157,11.7501125217972,3068175.80964628,0.0,1.0
2010-03-25,13.19,13.54,13.14,13.46,3326300,11.7323227980701,12.0436429632956,11.6878484887521,11.9724840683869,3739574.65670967,0.0,1.0
2010-03-26,13.03,13.36,12.85,13.29,4440400,11.5900050082527,11.883535449751,11.4298974947081,11.8212714167059,4992095.513229,0.0,1.0
2010-03-29,13.15,13.27,12.98,13.14,3875500,11.6967433506157,11.8034816929788,11.5455306989348,11.6878484887521,4357009.76522815,0.0,1.0
2010-03-30,12.94,13.22,12.89,13.14,3926700,11.5099512514804,11.7590073836608,11.4654769421625,11.6878484887521,4414571.08634276,0.0,1.0
2010-03-31,12.64,12.9,12.6,12.79,4564500,11.2431053955728,11.4743718040261,11.2075259481185,11.3765283235266,5131614.26225878,0.0,1.0
2010-04-01,12.88,13.07,12.77,12.78,3122400,11.4565820802989,11.625584455707,11.3587385997994,11.367633461663,3510341.19234895,0.0,1.0
2010-04-05,13.03,13.13,12.94,13.06,3051100,11.5900050082527,11.6789536268886,11.5099512514804,11.6166895938434,3430182.55571863,0.0,1.0
2010-04-06,12.97,13.0601,12.85,12.91,2926200,11.5366358370712,11.6167785424621,11.4298974947081,11.4832666658897,3289764.41104646,0.0,1.0
2010-04-07,12.79,13.01,12.78,13.01,4102800,11.3765283235266,11.5722152845255,11.367633461663,11.5722152845255,4612550.55212954,0.0,1.0
2010-04-08,12.97,13.03,12.7,12.81,5171100,11.5366358370712,11.5900050082527,11.2964745667543,11.3943180472538,5813581.00812055,0.0,1.0
2010-04-09,12.87,13.06,12.87,13.05,5018600,11.4476872184353,11.6166895938434,11.4476872184353,11.6077947319799,5642133.71378505,0.0,1.0
2010-04-12,12.96,13.02,12.87,12.88,3900300,11.5277409752076,11.5811101463891,11.4476872184353,11.4565820802989,4384891.03014302,0.0,1.0
2010-04-13,13.95,14.06,12.9,13.0,10746200,12.4083322997026,12.5061757802021,11.4743718040261,11.5633204226619,12081356.8156611,0.0,1.0
2010-04-14,14.24,14.36,13.52,14.04,8453100,12.6662832937466,12.7730216361096,12.0258532395684,12.4883860564749,9503351.63113147,0.0,1.0
2010-04-15,14.65,14.775,14.11,14.21,6660200,13.0309726301536,13.1421584034485,12.55065008952,12.6395987081558,7487693.57202233,0.0,1.0
2010-04-16,14.27,14.81,14.04,14.63,5393800,12.6929678793374,13.173290419971,12.4883860564749,13.0131829064265,6063950.27007805,0.0,1.0
2010-04-19,14.11,14.44,13.78,14.15,4570600,12.55065008952,12.8441805310183,12.2571196480216,12.5862295369743,5138472.15403218,0.0,1.0
2010-04-20,14.31,14.42,14.19,14.24,4394400,12.7285473267917,12.8263908072912,12.6218089844287,12.6662832937466,4940380.2637901,0.0,1.0
2010-04-21,14.57,14.66,14.26,14.4,6084500,12.9598137352449,13.0398674920172,12.6840730174738,12.808601083564,6840465.98284885,0.0,1.0
2010-04-22,14.49,14.52,14.05,14.35,4088300,12.8886548403363,12.915339425927,12.4972809183385,12.7641267742461,4596249.00611073,0.0,1.0
2010-04-23,14.58,15.06,14.41,14.48,7235900,12.9687085971085,13.3956619665607,12.8174959454276,12.8797599784727,8134921.16119581,0.0,1.0
2010-04-26,14.47,14.87,14.39,14.65,5337100,12.8708651166091,13.2266595911525,12.7997062217004,13.0309726301536,6000205.60392184,0.0,1.0
2010-04-27,14.05,14.54,13.87,14.41,7606600,12.4972809183385,12.9331291496542,12.3371734047939,12.8174959454276,8551678.6170002,0.0,1.0
2010-04-28,13.82,15.27,13.76,14.72,11435800,12.292699095476,13.582454065696,12.2393299242945,13.0932366631987,12856635.8594235,0.0,1.0
2010-04-29,14.31,14.5,13.72,14.01,8092000,12.7285473267917,12.8975497021998,12.2037504768401,12.4617014708841,9097386.92303603,0.0,1.0
2010-04-30,13.43,14.52,13.4,14.34,9136000,11.9457994827961,12.915339425927,11.9191148972054,12.7552319123825,10271098.2363887,0.0,1.0
2010-05-03,13.95,14.06,13.52,13.57,4231200,12.4083322997026,12.5061757802021,12.0258532395684,12.0703275488863,4756903.55273728,0.0,1.0
2010-05-04,13.48,13.75,13.37,13.73,5291700,11.9902737921141,12.2304350624309,11.8924303116146,12.2126453387037,5949164.90121473,0.0,1.0
2010-05-05,13.21,13.73,12.8799,13.22,8474300,11.7501125217972,12.2126453387037,11.4564931316803,11.7590073836608,9527185.61565551,0.0,1.0
2010-05-06,12.78,13.75,11.62,13.13,10494000,11.367633461663,12.2304350624309,10.335829485487,11.6789536268886,11797822.3393896,0.0,1.0
2010-05-07,12.11,12.8601,11.85,12.67,10527100,10.7716777168028,11.4388813051904,10.5404113083495,11.2697899811636,11835034.8340944,0.0,1.0
2010-05-10,12.83,13.04,12.6,12.97,4919400,11.412107770981,11.5988998701163,11.2075259481185,11.5366358370712,5530608.65412547,0.0,1.0
2010-05-11,12.7,13.03,12.51,12.61,3286600,11.2964745667543,11.5900050082527,11.1274721913462,11.2164208099821,3694942.14795481,0.0,1.0
2010-05-12,13.15,13.21,12.76,12.76,3905800,11.6967433506157,11.7501125217972,11.3498437379359,11.3498437379359,4391074.37518465,0.0,1.0
2010-05-13,13.37,13.61,13.09,13.11,6580300,11.8924303116146,12.1059069963407,11.6433741794342,11.6611639031614,7397866.43223604,0.0,1.0
2010-05-14,13.05,13.25,12.915,13.2,6834000,11.6077947319799,11.7856919692516,11.4877140968214,11.7412176599337,7683087.27533712,0.0,1.0
2010-05-17,12.95,13.34,12.55,13.09,5696900,11.518846113344,11.8657457260239,11.1630516388006,11.6433741794342,6404708.79409836,0.0,1.0
2010-05-18,12.39,13.22,12.2675,13.15,8734400,11.0207338489832,11.7590073836608,10.9117717911542,11.6967433506157,9819601.62389591,0.0,1.0
2010-05-19,11.97,12.26,11.44,12.26,8981400,10.6471496507126,10.9051006447566,10.1757219719425,10.9051006447566,10097290.0284918,0.0,1.0
2010-05-20,11.21,11.7,11.21,11.38,9691200,9.97114014908002,10.4069883803957,9.97114014908002,10.122352800761,10895278.8122252,0.0,1.0
2010-05-21,11.33,11.64,10.85,10.96,7652800,10.0778784914431,10.3536192092142,9.65092512199092,9.74876860249037,8603618.71534969,0.0,1.0
2010-05-24,11.11,11.42,11.09,11.3,3706700,9.88219153044416,10.1579322482153,9.86440180671699,10.0511939058523,4167237.2846784,0.0,1.0
2010-05-25,11.25,11.27,10.59,10.79,6974800,10.0067195965344,10.0245093202615,9.41965871353768,9.5975559508094,7841380.9084023,0.0,1.0
2010-05-26,11.48,11.7,11.33,11.42,5607600,10.2113014193968,10.4069883803957,10.0778784914431,10.1579322482153,6304313.75551372,0.0,1.0
2010-05-27,12.18,12.19,11.78,11.89,3901700,10.8339417498479,10.8428366117115,10.4781472753044,10.5759907558039,4386464.97251724,0.0,1.0
2010-05-28,11.9,12.33,11.73,12.17,3684800,10.5848856176675,10.9673646778017,10.4336729659865,10.8250468879843,4142616.32896725,0.0,1.0
2010-06-01,11.4,11.9,11.4,11.69,3866200,10.1401425244882,10.5848856176675,10.1401425244882,10.3980935185322,4346554.29088504,0.0,1.0
2010-06-02,11.84,11.84,11.4,11.5,2872700,10.5315164464859,10.5315164464859,10.1401425244882,10.229091143124,3229617.32745992,0.0,1.0
2010-06-03,12.06,12.25,11.83,11.94,2979300,10.7272034074848,10.896205782893,10.5226215846224,10.6204650651218,3349461.79681183,0.0,1.0
2010-06-04,11.49,12.05,11.41,11.84,5771300,10.2201962812604,10.7183085456213,10.1490373863517,10.5315164464859,6488352.58884305,0.0,1.0
2010-06-07,11.04,11.68,10.97,11.52,3471700,9.81992749739906,10.3891986566686,9.75766346435395,10.2468808668512,3903039.81471875,0.0,1.0
2010-06-08,10.92,11.25,10.74,11.1,5197700,9.71318915503602,10.0067195965344,9.55308164149147,9.87329666858057,5843485.91323089,0.0,1.0
2010-06-09,10.77,11.28,10.73,10.98,4020400,9.57976622708223,10.0334041821251,9.54418677962789,9.76655832621754,4519912.8009607,0.0,1.0
2010-06-10,11.27,11.31,10.93,11.06,2805400,10.0245093202615,10.0600887677159,9.72208401689961,9.83771722112623,3153955.66904169,0.0,1.0
2010-06-11,11.59,11.61,11.05,11.06,2850900,10.3091448998963,10.3269346236235,9.82882235926264,9.83771722112623,3205108.79620407,0.0,1.0
2010-06-14,11.81,12.15,11.58,11.77,3752900,10.5048318608952,10.8072571642571,10.3002500380327,10.4692524134408,4219177.38302791,0.0,1.0
2010-06-15,12.36,12.36,11.89,11.98,2620900,10.9940492633924,10.9940492633924,10.5759907558039,10.6560445125762,2946532.54900953,0.0,1.0
2010-06-16,12.03,12.29,11.92,12.21,2753800,10.7005188218941,10.9317852303473,10.6026753413946,10.8606263354386,3095944.65010585,0.0,1.0
2010-06-17,11.94,12.12,11.7,12.12,2452200,10.6204650651218,10.7805725786664,10.4069883803957,10.7805725786664,2756872.49291509,0.0,1.0
2010-06-18,11.99,12.23,11.92,12.0,2165300,10.6649393744397,10.8784160591658,10.6026753413946,10.6738342363033,2434326.73065373,0.0,1.0
2010-06-21,12.29,12.62,12.215,12.23,3325800,10.9317852303473,11.2253156718457,10.8650737663704,10.8784160591658,3739012.53443317,0.0,1.0
2010-06-22,12.07,12.58,11.98,12.29,3122300,10.7360982693484,11.1897362243913,10.6560445125762,10.9317852303473,3510228.76789365,0.0,1.0
2010-06-23,11.97,12.15,11.7313,12.12,2451200,10.6471496507126,10.8072571642571,10.4348292980288,10.7805725786664,2755748.24836206,0.0,1.0
2010-06-24,11.61,11.88,11.56,11.83,2205900,10.3269346236235,10.5670958939403,10.2824603143055,10.5226215846224,2479971.05950631,0.0,1.0
2010-06-25,11.4,11.66,11.24,11.62,5552200,10.1401425244882,10.3714089329414,9.99782473467078,10.335829485487,6242030.60727637,0.0,1.0
2010-06-28,11.22,11.52,11.18,11.43,4320200,9.98003501094361,10.2468808668512,9.94445556348926,10.1668271100789,4856961.31795603,0.0,1.0
2010-06-29,10.22,11.04,10.14,11.0,6664600,9.090548824585,9.81992749739906,9.01938992967631,9.78434804994471,7492640.24805559,0.0,1.0
2010-06-30,9.94,10.48,9.89,10.25,5992800,8.84149269240458,9.32181523303823,8.79701838308666,9.11723341017575,6737372.75733691,0.0,1.0
2010-07-01,10.12,10.23,9.65,10.02,6396200,9.00160020594913,9.09944368644858,8.58354169836059,8.91265158731327,7190893.01002509,0.0,1.0
2010-07-02,10.01,10.32,9.88,10.25,2850500,8.90375672544969,9.17949744322086,8.78812352122307,9.11723341017575,3204659.09838287,0.0,1.0
2010-07-06,9.9,10.39,9.81,10.18,4216000,8.80591324495024,9.24176147626596,8.72585948817797,9.05496937713065,4739815.03553137,0.0,1.0
2010-07-07,10.38,10.4,9.95,9.96,3317300,9.23286661440237,9.25065633812955,8.85038755426817,8.85928241613176,3729456.4557325,0.0,1.0
2010-07-08,10.74,10.75,10.44,10.52,3579900,9.55308164149147,9.56197650335506,9.28623578558389,9.35739468049258,4024683.07535549,0.0,1.0
2010-07-09,10.89,10.94,10.69,10.76,2878600,9.68650456944527,9.73097887876319,9.50860733217354,9.57087136521865,3236250.37032272,0.0,1.0
2010-07-12,10.88,11.09,10.77,10.86,2183500,9.67760970758168,9.86440180671699,9.57976622708223,9.65981998385451,2454787.98151868,0.0,1.0
2010-07-13,11.45,11.51,11.05,11.05,3998300,10.1846168338061,10.2379860049876,9.82882235926264,9.82882235926264,4495066.99633896,0.0,1.0
2010-07-14,11.49,11.55,11.31,11.41,2744700,10.2201962812604,10.2735654524419,10.0600887677159,10.1490373863517,3085714.02467339,0.0,1.0
2010-07-15,11.66,11.71,11.23,11.53,2550200,10.3714089329414,10.4158832422593,9.98892987280719,10.2557757287148,2867048.45911103,0.0,1.0
2010-07-16,10.94,11.63,10.88,11.52,4293800,9.73097887876319,10.3447243473506,9.67760970758168,10.2468808668512,4827281.26175631,0.0,1.0
2010-07-19,11.07,11.18,10.81,10.96,2500200,9.84661208298981,9.94445556348926,9.61534567453658,9.74876860249037,2810836.23146004,0.0,1.0
2010-07-20,11.32,11.37,10.75,10.82,3036600,10.0689836295795,10.1134579388974,9.56197650335506,9.62424053640016,3413881.00969984,0.0,1.0
2010-07-21,11.73,11.87,11.32,11.51,6551900,10.4336729659865,10.5582010320767,10.0689836295795,10.2379860049876,7365937.88693026,0.0,1.0
2010-07-22,12.23,12.27,11.86,11.92,4062700,10.8784160591658,10.9139955066201,10.5493061702131,10.6026753413946,4567468.34555344,0.0,1.0
2010-07-23,12.22,12.25,11.98,12.24,4699700,10.8695211973022,10.896205782893,10.6560445125762,10.8873109210294,5283612.12582704,0.0,1.0
2010-07-26,12.37,12.51,12.11,12.15,4539800,11.002944125256,11.1274721913462,10.7716777168028,10.8072571642571,5103845.42179918,0.0,1.0
2010-07-27,12.19,12.56,12.135,12.38,8614000,10.8428366117115,11.1719465006641,10.7939148714617,11.0118389871196,9684242.57971231,0.0,1.0
2010-07-28,11.95,12.26,11.62,12.12,8367100,10.6293599269854,10.9051006447566,10.335829485487,10.7805725786664,9406666.59957175,0.0,1.0
2010-07-29,11.27,12.66,10.62,12.31,13588200,10.0245093202615,11.2608951193,9.44634329912844,10.9495749540745,15276459.8353434,0.0,1.0
2010-07-30,10.67,11.19,10.53,11.19,11159600,9.49081760844637,9.95335042535285,9.36628954235616,9.95335042535285,12546119.5138795,0.0,1.0
2010-08-02,11.45,11.5,10.85,10.85,9382600,10.1846168338061,10.229091143124,9.65092512199092,9.65092512199092,10548336.9431633,0.0,1.0
2010-08-03,11.4,11.51,11.15,11.48,6658700,10.1401425244882,10.2379860049876,9.9177709778985,10.2113014193968,7486007.20519274,0.0,1.0
2010-08-04,11.48,11.54,11.235,11.39,3913600,10.2113014193968,10.2646705905784,9.99337730373898,10.1312476626246,4399843.48269821,0.0,1.0
2010-08-05,11.45,11.53,11.22,11.41,3171200,10.1846168338061,10.2557757287148,9.98003501094361,10.1490373863517,3565204.32653631,0.0,1.0
2010-08-06,11.15,11.27,10.86,11.2,5347700,9.9177709778985,10.0245093202615,9.65981998385451,9.96224528721643,6012122.59618385,0.0,1.0
2010-08-09,11.1,11.29,11.09,11.25,2851700,9.87329666858057,10.0422990439887,9.86440180671699,10.0067195965344,3206008.19184649,0.0,1.0
2010-08-10,10.89,11.0,10.72,10.91,3156000,9.68650456944527,9.78434804994471,9.5352919177643,9.70429429317244,3548115.80933041,0.0,1.0
2010-08-11,10.44,10.65,10.41,10.61,3209200,9.28623578558389,9.4730278847192,9.25955119999313,9.43744843726485,3607925.61955106,0.0,1.0
2010-08-12,10.05,10.3,9.98,10.3,5764800,8.93933617290403,9.16170771949368,8.87707213985893,9.16170771949368,6481044.9992484,0.0,1.0
2010-08-13,9.98,10.63,9.95,10.15,6811400,8.87707213985893,9.45523816099203,8.85038755426817,9.02828479153989,7657679.3484389,0.0,1.0
2010-08-16,9.91,10.16,9.83,10.0,4302000,8.81480810681383,9.03717965340348,8.74364921190514,8.8948618635861,4836500.06709107,0.0,1.0
2010-08-17,10.3,10.45,9.99,10.09,4080000,9.16170771949368,9.29513064744748,8.88596700172251,8.97491562035838,4586917.77632068,0.0,1.0
2010-08-18,10.55,10.61,10.25,10.32,4575800,9.38407926608334,9.43744843726485,9.11723341017575,9.17949744322086,5144318.22570788,0.0,1.0
2010-08-19,9.99,10.54,9.95,10.49,3929400,8.88596700172251,9.37518440421975,8.85038755426817,9.33071009490182,4417606.54663591,0.0,1.0
2010-08-20,9.85,10.04,9.8,9.92,3847000,8.76143893563231,8.93044131104045,8.71696462631438,8.82370296867741,4324968.79546707,0.0,1.0
2010-08-23,9.64,9.97,9.64,9.97,3512300,8.574646836497,8.86817727799534,8.574646836497,8.86817727799534,3948684.14357136,0.0,1.0
2010-08-24,9.37,9.59,9.25,9.44,6048200,8.33448556618018,8.53017252717907,8.22774722381714,8.39674959922528,6799655.9055742,0.0,1.0
2010-08-25,9.67,9.73,9.1,9.37,5508100,8.60133142208776,8.65470059326928,8.09432429586335,8.33448556618018,6192451.42248822,0.0,1.0
2010-08-26,9.61,10.07,9.58,9.69,6698600,8.54796225090624,8.9571258966312,8.52127766531548,8.61912114581493,7530864.56285827,0.0,1.0
2010-08-27,9.69,9.86,9.4,9.75,5362500,8.61912114581493,8.7703337974959,8.36117015177093,8.67249031699645,6028761.41556855,0.0,1.0
2010-08-30,9.33,9.7,9.3,9.68,3727500,8.29890611872583,8.62801600767852,8.27222153313507,8.61022628395135,4190621.57138121,0.0,1.0
2010-08-31,9.24,9.52,9.13,9.28,4688400,8.21885236195356,8.46790849413397,8.12100888145411,8.2544318094079,5270908.16237791,0.0,1.0
2010-09-01,9.53,9.71,9.37,9.48,4263300,8.47680335599755,8.6369108695421,8.33448556618018,8.43232904667962,4792991.80288921,0.0,1.0
2010-09-02,10.13,10.26,9.55,9.62,6468400,9.01049506781272,9.12612827203934,8.49459307972473,8.55685711276983,7272063.46675311,0.0,1.0
2010-09-03,10.3,10.5,10.2,10.27,4536100,9.16170771949368,9.33960495676541,9.07275910085782,9.13502313390292,5099685.716953,0.0,1.0
2010-09-07,9.68,10.29,9.66,10.29,5529600,8.61022628395135,9.1528128576301,8.59243656022417,9.1528128576301,6216622.68037814,0.0,1.0
2010-09-08,9.94,9.96,9.71,9.77,3277400,8.84149269240458,8.85928241613176,8.6369108695421,8.69028004072362,3684599.09806701,0.0,1.0
2010-09-09,10.11,10.26,9.96,10.09,3045300,8.99270534408555,9.12612827203934,8.85928241613176,8.97491562035838,3423661.93731112,0.0,1.0
2010-09-10,10.35,10.44,10.1,10.11,4278000,9.20618202881161,9.28623578558389,8.98381048222196,8.99270534408555,4809518.1978186,0.0,1.0
2010-09-13,10.72,10.72,10.41,10.42,3648800,9.5352919177643,9.5352919177643,9.25955119999313,9.26844606185672,4102143.52505856,0.0,1.0
2010-09-14,10.71,10.77,10.5,10.64,3830000,9.52639705590071,9.57976622708223,9.33960495676541,9.46413302285561,4305856.63806574,0.0,1.0
2010-09-15,10.81,10.83,10.48,10.62,2644500,9.61534567453658,9.63313539826375,9.32181523303823,9.44634329912844,2973064.72046079,0.0,1.0
2010-09-16,10.79,10.83,10.64,10.77,1534300,9.5975559508094,9.63313539826375,9.46413302285561,9.57976622708223,1724928.41769824,0.0,1.0
2010-09-17,11.16,11.16,10.77,10.87,4270300,9.92666583976209,9.92666583976209,9.57976622708223,9.66871484571809,4800861.51476034,0.0,1.0
2010-09-20,11.28,11.33,10.99,11.23,4936200,10.0334041821251,10.0778784914431,9.77545318808112,9.98892987280719,5549495.96261623,0.0,1.0
2010-09-21,11.08,11.38,11.01,11.27,4745400,9.8555069448534,10.122352800761,9.7932429118083,10.0245093202615,5334990.10190004,0.0,1.0
2010-09-22,10.65,11.05,10.63,10.98,4682100,9.4730278847192,9.82882235926264,9.45523816099203,9.76655832621754,5263825.42169389,0.0,1.0
2010-09-23,10.36,10.82,10.34,10.53,3308200,9.2150768906752,9.62424053640016,9.19728716694803,9.36628954235616,3719225.83030002,0.0,1.0
2010-09-24,10.82,10.84,10.56,10.59,3341200,9.62424053640016,9.64203026012733,9.39297412794692,9.41965871353768,3756325.90054967,0.0,1.0
2010-09-27,10.85,10.98,10.718,10.89,2257800,9.65092512199092,9.76655832621754,9.53351294539158,9.68650456944527,2538319.35180805,0.0,1.0
2010-09-28,10.83,10.86,10.51,10.86,3698800,9.63313539826375,9.65981998385451,9.34849981862899,9.65981998385451,4158355.75270954,0.0,1.0
2010-09-29,10.78,10.96,10.71,10.77,2706300,9.58866108894582,9.74876860249037,9.52639705590071,9.57976622708223,3042543.03383742,0.0,1.0
2010-09-30,10.75,10.91,10.62,10.87,3062600,9.56197650335506,9.70429429317244,9.44634329912844,9.66871484571809,3443111.36807836,0.0,1.0
2010-10-01,10.85,11.0,10.85,10.93,2899500,9.65092512199092,9.78434804994471,9.65092512199092,9.72208401689961,3259747.08148084,0.0,1.0
2010-10-04,10.56,10.91,10.52,10.83,2578600,9.39297412794692,9.70429429317244,9.35739468049258,9.63313539826375,2898977.00441679,0.0,1.0
2010-10-05,10.87,10.95,10.73,10.73,4664800,9.66871484571809,9.73987374062678,9.54418677962789,9.54418677962789,5244375.99092665,0.0,1.0
2010-10-06,10.92,10.94,10.72,10.88,3219900,9.71318915503602,9.73097887876319,9.5352919177643,9.67760970758168,3619955.03626837,0.0,1.0
2010-10-07,10.97,11.12,10.81,11.01,3022000,9.75766346435395,9.89108639230774,9.61534567453658,9.7932429118083,3397467.03922576,0.0,1.0
2010-10-08,11.57,11.65,11.01,11.03,5450900,10.2913551761691,10.3625140710778,9.7932429118083,9.81103263553547,6128144.6340555,0.0,1.0
2010-10-11,11.83,11.92,11.57,11.68,3625800,10.5226215846224,10.6026753413946,10.2913551761691,10.3891986566686,4076285.90033908,0.0,1.0
2010-10-12,11.76,11.91,11.61,11.8,3442200,10.4603575515773,10.593780479531,10.3269346236235,10.4959369990316,3869874.60040465,0.0,1.0
2010-10-13,11.88,11.97,11.7,11.92,2930900,10.5670958939403,10.6471496507126,10.4069883803957,10.6026753413946,3295048.36044566,0.0,1.0
2010-10-14,11.72,11.93,11.63,11.89,3433600,10.4247781041229,10.6115702032582,10.3447243473506,10.5759907558039,3860206.0972487,0.0,1.0
2010-10-15,11.97,12.06,11.61,11.91,4731600,10.6471496507126,10.7272034074848,10.3269346236235,10.593780479531,5319475.52706835,0.0,1.0
2010-10-18,12.11,12.14,11.84,11.99,2743500,10.7716777168028,10.7983623023935,10.5315164464859,10.6649393744397,3084364.93120974,0.0,1.0
2010-10-19,11.67,12.03,11.57,11.88,3260700,10.380303794805,10.7005188218941,10.2913551761691,10.5670958939403,3665824.21403157,0.0,1.0
2010-10-20,11.88,12.02,11.69,11.73,2542300,10.5670958939403,10.6916239600305,10.3980935185322,10.4336729659865,2858166.92714217,0.0,1.0
2010-10-21,11.69,12.14,11.565,12.02,3700800,10.3980935185322,10.7983623023935,10.2869077452373,10.6916239600305,4160604.24181556,0.0,1.0
2010-10-22,11.74,11.81,11.65,11.67,1230500,10.4425678278501,10.5048318608952,10.3625140710778,10.380303794805,1383382.92249083,0.0,1.0
2010-10-25,11.73,11.98,11.73,11.86,2601700,10.4336729659865,10.6560445125762,10.4336729659865,10.5493061702131,2924947.05359155,0.0,1.0
2010-10-26,11.76,11.89,11.26,11.67,3303100,10.4603575515773,10.5759907558039,10.015614458398,10.380303794805,3713492.1830796,0.0,1.0
2010-10-27,11.61,11.76,11.41,11.66,3759100,10.3269346236235,10.4603575515773,10.1490373863517,10.3714089329414,4226147.69925662,0.0,1.0
2010-10-28,10.56,11.33,10.52,11.33,12598600,9.39297412794692,10.0778784914431,9.35739468049258,10.0778784914431,14163907.4256749,0.0,1.0
2010-10-29,10.22,10.65,10.1,10.61,10015500,9.090548824585,9.4730278847192,8.98381048222196,9.43744843726485,11259871.3207696,0.0,1.0
2010-11-01,10.21,10.53,10.13,10.3,5409400,9.08165396272141,9.36628954235616,9.01049506781272,9.16170771949368,6081488.48510517,0.0,1.0
2010-11-02,10.03,10.36,10.0,10.36,6070400,8.92154644917686,9.2150768906752,8.8948618635861,9.2150768906752,6824614.13465124,0.0,1.0
2010-11-03,10.18,10.38,9.98,10.08,7627300,9.05496937713065,9.23286661440237,8.87707213985893,8.96602075849479,8574950.47924773,0.0,1.0
2010-11-04,10.49,11.04,10.3,10.36,4609500,9.33071009490182,9.81992749739906,9.16170771949368,9.2150768906752,5182205.26714465,0.0,1.0
2010-11-05,10.47,10.52,10.35,10.49,3647600,9.31292037117465,9.35739468049258,9.20618202881161,9.33071009490182,4100794.43159493,0.0,1.0
2010-11-08,10.66,10.71,10.36,10.46,4798700,9.48192274658278,9.52639705590071,9.2150768906752,9.30402550931106,5394912.336576,0.0,1.0
2010-11-09,10.3,10.77,10.22,10.7,4997400,9.16170771949368,9.57976622708223,9.090548824585,9.51750219403713,5618299.72926103,0.0,1.0
2010-11-10,10.16,10.41,10.055,10.3,6797900,9.03717965340348,9.25955119999313,8.94378360383582,9.16170771949368,7642502.04697313,0.0,1.0
2010-11-11,10.31,10.35,10.05,10.05,3634000,9.17060258135727,9.20618202881161,8.93933617290403,8.93933617290403,4085504.70567386,0.0,1.0
2010-11-12,10.1,10.3,10.0,10.2,4074100,8.98381048222196,9.16170771949368,8.8948618635861,9.07275910085782,4580284.73345787,0.0,1.0
2010-11-15,10.09,10.25,10.07,10.2,3307100,8.97491562035838,9.11723341017575,8.9571258966312,9.07275910085782,3717989.1612917,0.0,1.0
2010-11-16,9.85,10.1,9.77,10.03,5444600,8.76143893563231,8.98381048222196,8.69028004072362,8.92154644917686,6121061.89337147,0.0,1.0
2010-11-17,9.71,9.95,9.64,9.9,3894600,8.6369108695421,8.85038755426817,8.574646836497,8.80591324495024,4378482.83619082,0.0,1.0
2010-11-18,10.17,10.29,9.809,9.86,9038900,9.04607451526707,9.1528128576301,8.72497000199161,8.7703337974959,10161934.0902904,0.0,1.0
2010-11-19,10.33,10.47,10.08,10.22,4581900,9.18839230508444,9.31292037117465,8.96602075849479,9.090548824585,5151176.11748131,0.0,1.0
2010-11-22,10.22,10.3,10.11,10.24,3333500,9.090548824585,9.16170771949368,8.99270534408555,9.10833854831217,3747669.21749142,0.0,1.0
2010-11-23,9.96,10.15,9.84,10.05,5072500,8.85928241613176,9.02828479153989,8.75254407376872,8.93933617290403,5702730.49519281,0.0,1.0
2010-11-24,10.11,10.195,10.0201,10.03,3634100,8.99270534408555,9.06831166992603,8.91274053593191,8.92154644917686,4085617.13012916,0.0,1.0
2010-11-26,10.03,10.09,10.0,10.08,956700,8.92154644917686,8.97491562035838,8.8948618635861,8.96602075849479,1075564.76387402,0.0,1.0
2010-11-29,9.64,9.94,9.54,9.94,6167100,8.574646836497,8.84149269240458,8.48569821786114,8.84149269240458,6933328.58292826,0.0,1.0
2010-11-30,9.56,9.6803,9.51,9.52,4247000,8.50348794158831,8.61049312980725,8.45901363227038,8.46790849413397,4774666.61667499,0.0,1.0
2010-12-01,9.88,9.99,9.67,9.77,5344600,8.78812352122307,8.88596700172251,8.60133142208776,8.69028004072362,6008637.43806949,0.0,1.0
2010-12-02,9.85,10.12,9.85,9.93,5508500,8.76143893563231,9.00160020594913,8.76143893563231,8.832597830541,6192901.12030943,0.0,1.0
2010-12-03,9.93,10.0,9.85,9.88,4154700,8.832597830541,8.8948618635861,8.76143893563231,8.78812352122307,4670898.84443126,0.0,1.0
2010-12-06,10.42,10.49,9.9,9.91,6387100,9.26844606185672,9.33071009490182,8.80591324495024,8.81480810681383,7180662.3845926,0.0,1.0
2010-12-07,10.5,10.65,10.21,10.56,5587800,9.33960495676541,9.4730278847192,9.08165396272141,9.39297412794692,6282053.7133639,0.0,1.0
2010-12-08,10.48,10.63,10.4,10.5,3902500,9.32181523303823,9.45523816099203,9.25065633812955,9.33960495676541,4387364.36815968,0.0,1.0
2010-12-09,11.55,11.73,10.96,10.98,14479500,10.2735654524419,10.4336729659865,9.74876860249037,9.76655832621754,16278499.0054499,0.0,1.0
2010-12-10,11.35,11.58,10.91,11.58,8899800,10.0956682151702,10.3002500380327,9.70429429317244,10.3002500380327,10005551.6729654,0.0,1.0
2010-12-13,11.44,11.77,11.3475,11.45,5448200,10.1757219719425,10.4692524134408,10.0934444997043,10.1846168338061,6125109.17376234,0.0,1.0
2010-12-14,11.42,11.7,11.37,11.5,3929600,10.1579322482153,10.4069883803957,10.1134579388974,10.229091143124,4417831.39554652,0.0,1.0
2010-12-15,11.42,11.6,11.19,11.33,4520800,10.1579322482153,10.3180397617599,9.95335042535285,10.0778784914431,5082484.77529181,0.0,1.0
2010-12-16,11.76,11.8,11.4,11.42,4723000,10.4603575515773,10.4959369990316,10.1401425244882,10.1579322482153,5309807.02391237,0.0,1.0
2010-12-17,11.64,11.9,11.55,11.78,4838100,10.3536192092142,10.5848856176675,10.2735654524419,10.4781472753044,5439207.57196499,0.0,1.0
2010-12-20,11.77,11.82,11.59,11.64,2222300,10.4692524134408,10.5137267227588,10.3091448998963,10.3536192092142,2498408.67017586,0.0,1.0
2010-12-21,11.94,12.0,11.8,11.82,2342200,10.6204650651218,10.6738342363033,10.4959369990316,10.5137267227588,2633205.59208292,0.0,1.0
2010-12-22,12.0,12.01,11.76,11.92,3125000,10.6738342363033,10.6827290981669,10.4603575515773,10.6026753413946,3513264.2281868,0.0,1.0
2010-12-23,11.83,11.93,11.78,11.92,1779200,10.5226215846224,10.6115702032582,10.4781472753044,10.6026753413946,2000255.90873278,0.0,1.0
2010-12-27,12.05,12.14,11.65,11.79,3120100,10.7183085456213,10.7983623023935,10.3625140710778,10.487042137168,3507755.42987699,0.0,1.0
2010-12-28,11.84,12.18,11.81,12.03,3710100,10.5315164464859,10.8339417498479,10.5048318608952,10.7005188218941,4171059.71615868,0.0,1.0
2010-12-29,11.82,12.0,11.82,11.91,1848300,10.5137267227588,10.6738342363033,10.5137267227588,10.593780479531,2077941.20734644,0.0,1.0
2010-12-30,11.91,11.955,11.8,11.85,1393000,10.593780479531,10.6338073579172,10.4959369990316,10.5404113083495,1566072.66235655,0.0,1.0
2010-12-31,11.85,11.94,11.85,11.9,1391200,10.5404113083495,10.6204650651218,10.5404113083495,10.5848856176675,1564049.02216112,0.0,1.0
2011-01-03,12.24,12.49,11.97,12.0,4744000,10.8873109210294,11.109682467619,10.6471496507126,10.6738342363033,5333416.15952581,0.0,1.0
2011-01-04,12.32,12.5,12.21,12.21,4693100,10.9584698159381,11.1185773294826,10.8606263354386,10.8606263354386,5276192.1117771,0.0,1.0
2011-01-05,12.7,12.81,12.27,12.34,6975800,11.2964745667543,11.3943180472538,10.9139955066201,10.9762595396652,7842505.15295538,0.0,1.0
2011-01-06,12.27,12.79,12.21,12.75,6111000,10.9139955066201,11.3765283235266,10.8606263354386,11.3409488760723,6870258.46350387,0.0,1.0
2011-01-07,12.9,13.24,12.55,12.96,11872700,11.4743718040261,11.776797107388,11.1630516388006,11.5277409752076,13347818.3046378,0.0,1.0
2011-01-10,13.13,13.17,12.63,12.95,6852500,11.6789536268886,11.7145330743429,11.2342105337092,11.518846113344,7703885.79956798,0.0,1.0
2011-01-11,12.87,13.25,12.85,13.24,5202000,11.4476872184353,11.7856919692516,11.4298974947081,11.776797107388,5848320.16480888,0.0,1.0
2011-01-12,13.19,13.24,12.94,13.06,4896900,11.7323227980701,11.776797107388,11.5099512514804,11.6166895938434,5505313.15168252,0.0,1.0
2011-01-13,12.47,13.19,12.42,13.15,8184400,11.0918927438919,11.7323227980701,11.0474184345739,11.6967433506157,9201267.11973502,0.0,1.0
2011-01-14,12.13,12.53,12.03,12.52,11506900,10.7894674405299,11.1452619150734,10.7005188218941,11.1363670532098,12936569.6471433,0.0,1.0
2011-01-18,12.03,12.22,11.78,12.16,6606700,10.7005188218941,10.8695211973022,10.4781472753044,10.8161520261207,7427546.48843573,0.0,1.0
2011-01-19,11.67,12.17,11.57,12.01,5770500,10.380303794805,10.8250468879843,10.2913551761691,10.6827290981669,6487453.1932006,0.0,1.0
2011-01-20,11.75,12.02,11.42,11.67,7040500,10.4514626897137,10.6916239600305,10.1579322482153,10.380303794805,7915243.7755357,0.0,1.0
2011-01-21,11.58,12.04,11.58,11.84,3868200,10.3002500380327,10.7094136837577,10.3002500380327,10.5315164464859,4348802.7799911,0.0,1.0
2011-01-24,11.82,11.93,11.52,11.58,3508600,10.5137267227588,10.6115702032582,10.2468808668512,10.3002500380327,3944524.43872517,0.0,1.0
2011-01-25,12.16,12.18,11.9,11.94,7066900,10.8161520261207,10.8339417498479,10.5848856176675,10.6204650651218,7944923.83173545,0.0,1.0
2011-01-26,12.5,12.74,12.26,12.26,6851600,11.1185773294826,11.3320540142087,10.9051006447566,10.9051006447566,7702873.97947031,0.0,1.0
2011-01-27,12.31,12.45,11.98,12.03,5550200,10.9495749540745,11.0741030201647,10.6560445125762,10.7005188218941,6239782.11817035,0.0,1.0
2011-01-28,11.66,12.29,11.5,12.28,7351800,10.3714089329414,10.9317852303473,10.229091143124,10.9228903684837,8265221.10489078,0.0,1.0
2011-01-31,11.88,11.88,11.7,11.74,3247600,10.5670958939403,10.5670958939403,10.4069883803957,10.4425678278501,3651096.61038702,0.0,1.0
2011-02-01,12.1,12.18,11.93,11.97,2990900,10.7627828549392,10.8339417498479,10.6115702032582,10.6471496507126,3362503.03362684,0.0,1.0
2011-02-02,12.09,12.19,11.96,12.0,6820100,10.7538879930756,10.8428366117115,10.638254788849,10.6738342363033,7667460.27605017,0.0,1.0
2011-02-03,12.25,12.29,11.88,12.04,6316300,10.896205782893,10.9317852303473,10.5670958939403,10.7094136837577,7101065.87023879,0.0,1.0
2011-02-04,12.76,12.96,12.55,12.87,8106900,11.3498437379359,11.5277409752076,11.1630516388006,11.4476872184353,9114138.16687599,0.0,1.0
2011-02-07,12.95,13.18,12.77,12.77,7442500,11.518846113344,11.7234279362065,11.3587385997994,11.3587385997994,8367190.08584968,0.0,1.0
2011-02-08,12.94,13.0,12.86,12.98,3283400,11.5099512514804,11.5633204226619,11.4387923565717,11.5455306989348,3691344.56538513,0.0,1.0
2011-02-09,12.51,12.92,12.51,12.89,5800200,11.1274721913462,11.4921615277532,11.1274721913462,11.4654769421625,6520843.25642531,0.0,1.0
2011-02-10,14.3,14.37,12.94,12.99,25334100,12.7196524649281,12.7819164979732,11.5099512514804,11.5544255607983,28481723.9306583,0.0,1.0
2011-02-11,14.3,14.37,13.64,13.92,11648300,12.7196524649281,12.7819164979732,12.1325915819314,12.3816477141119,13095537.8269403,0.0,1.0
2011-02-14,14.19,14.295,13.81,14.17,6228800,12.6218089844287,12.7152050339963,12.2838042336124,12.6040192607015,7002694.47184956,0.0,1.0
2011-02-15,14.39,14.87,14.1,14.17,8762300,12.7997062217004,13.2266595911525,12.5417552276564,12.6040192607015,9850968.04692518,0.0,1.0
2011-02-16,14.98,15.2,14.45,14.54,10836300,13.324503071652,13.5201900326509,12.8530753928819,12.9331291496542,12182651.2498882,0.0,1.0
2011-02-17,14.9,14.96,14.525,14.9,5599100,13.2533441767433,13.3067133479248,12.9197868568588,13.2533441767433,6294757.67681302,0.0,1.0
2011-02-18,14.89,15.15,14.74,15.1,5192100,13.2444493148797,13.4757157233329,13.1110263869259,13.431241414015,5837190.14373398,0.0,1.0
2011-02-22,13.91,14.56,13.83,14.53,7437700,12.3727528522483,12.9509188733814,12.3015939573396,12.9242342877906,8361793.71199516,0.0,1.0
2011-02-23,13.67,14.25,13.34,13.93,6996500,12.1592761675222,12.6751781556102,11.8657457260239,12.3905425759754,7865777.01520286,0.0,1.0
2011-02-24,13.63,13.97,13.25,13.61,5942900,12.1236967200679,12.4261220234298,11.7856919692516,12.1059069963407,6681272.9541412,0.0,1.0
2011-02-25,13.9,13.94,13.52,13.66,3825900,12.3638579903847,12.399437437839,12.0258532395684,12.1503813056586,4301247.23539835,0.0,1.0
2011-02-28,14.18,14.2,13.75,14.03,5256500,12.6129141225651,12.6307038462923,12.2304350624309,12.4794911946113,5909591.49294844,0.0,1.0
2011-03-01,13.75,14.34,13.61,14.19,9606000,12.2304350624309,12.7552319123825,12.1059069963407,12.6218089844287,10799493.176308,0.0,1.0
2011-03-02,13.99,14.03,13.68,13.73,6573300,12.443911747157,12.4794911946113,12.1681710293858,12.2126453387037,7389996.72036486,0.0,1.0
2011-03-03,13.98,14.22,13.85,14.08,5721400,12.4350168852934,12.6484935700194,12.3193836810667,12.5239655039292,6432252.78564733,0.0,1.0
2011-03-04,13.68,14.03,13.52,13.98,4754000,12.1681710293858,12.4794911946113,12.0258532395684,12.4350168852934,5344658.605056,0.0,1.0
2011-03-07,13.34,13.91,13.215,13.82,4910100,11.8657457260239,12.3727528522483,11.754559952729,12.292699095476,5520153.17978238,0.0,1.0
2011-03-08,14.12,14.18,13.38,13.43,6060400,12.5595449513836,12.6129141225651,11.9013251734782,11.9457994827961,6813371.68912103,0.0,1.0
2011-03-09,14.39,14.47,14.0,14.04,6761800,12.7997062217004,12.8708651166091,12.4528066090205,12.4883860564749,7601916.81860912,0.0,1.0
2011-03-10,14.05,14.33,13.93,14.1,6169300,12.4972809183385,12.7463370505189,12.3905425759754,12.5417552276564,6935801.92094488,0.0,1.0
2011-03-11,14.98,15.05,14.37,14.53,11610200,13.324503071652,13.3867671046971,12.7819164979732,12.9242342877906,13052704.1094702,0.0,1.0
2011-03-14,15.07,15.45,14.65,14.77,9294500,13.4045568284243,13.7425615792405,13.0309726301536,13.1377109725167,10449290.9980423,0.0,1.0
2011-03-15,14.95,15.1,14.17,14.28,7255600,13.2978184860612,13.431241414015,12.6040192607015,12.701862741201,8157068.77889029,0.0,1.0
2011-03-16,14.48,14.95,14.3,14.94,6755700,12.8797599784727,13.2978184860612,12.7196524649281,13.2889236241976,7595058.92683568,0.0,1.0
2011-03-17,14.54,15.165,14.49,14.76,6759300,12.9331291496542,13.4890580161283,12.8886548403363,13.1288161106531,7599106.20722656,0.0,1.0
2011-03-18,14.82,15.0,14.75,14.92,5280800,13.1821852818346,13.3422927953792,13.1199212487895,13.2711339004705,5936910.63558683,0.0,1.0
2011-03-21,15.39,15.44,14.97,15.09,5528600,13.689192408059,13.7336667173769,13.3156082097884,13.4223465521514,6215498.43582513,0.0,1.0
2011-03-22,15.03,15.71,14.74,15.6,8538000,13.3689773809699,13.9738279876938,13.1110263869259,13.8759845071943,9598799.99368285,0.0,1.0
2011-03-23,14.86,15.0,14.47,14.99,5291700,13.2177647292889,13.3422927953792,12.8708651166091,13.3333979335156,5949164.90121476,0.0,1.0
2011-03-24,15.09,15.15,14.69,14.86,3582000,13.4223465521514,13.4757157233329,13.066552077608,13.2177647292889,4027043.98891684,0.0,1.0
2011-03-25,15.45,15.51,15.09,15.18,4215400,13.7425615792405,13.795930750422,13.4223465521514,13.5024003089237,4739140.48879957,0.0,1.0
2011-03-28,14.57,15.2001,14.5,14.99,16088900,12.9598137352449,13.5202789812695,12.8975497021998,13.3333979335156,18087858.1890799,0.0,1.0
2011-03-29,14.74,14.84,14.61,14.66,12952600,13.1110263869259,13.1999750055618,12.9953931826993,13.0398674920172,14561889.997444,0.0,1.0
2011-03-30,14.95,15.06,14.66,14.81,10728300,13.2978184860612,13.3956619665607,13.0398674920172,13.173290419971,12061232.8381621,0.0,1.0
2011-03-31,14.98,15.07,14.73,14.88,5949700,13.324503071652,13.4045568284243,13.1021315250623,13.2355544530161,6688917.81710174,0.0,1.0
2011-04-01,15.22,15.47,15.11,15.15,5582000,13.537979756378,13.7603513029677,13.4401362758786,13.4757157233329,6275533.09495641,0.0,1.0
2011-04-04,15.02,15.24,14.925,15.22,3705100,13.3600825191063,13.5557694801052,13.2755813314023,13.537979756378,4165438.49339358,0.0,1.0
2011-04-05,15.32,15.37,14.91,14.94,5880400,13.6269283750139,13.6714026843318,13.2622390386069,13.2889236241976,6611007.66957749,0.0,1.0
2011-04-06,15.2,15.59,15.14,15.46,5196800,13.5201900326509,13.8670896453307,13.4668208614694,13.7514564411041,5842474.09313316,0.0,1.0
2011-04-07,15.07,15.65,15.05,15.2,4446100,13.4045568284243,13.9204588165122,13.3867671046971,13.5201900326509,4998503.70718121,0.0,1.0
2011-04-08,15.0,15.3,14.95,15.15,5216000,13.3422927953792,13.6091386512867,13.2978184860612,13.4757157233329,5864059.58855113,0.0,1.0
2011-04-11,14.61,15.08,14.49,15.05,5795400,12.9953931826993,13.4134516902878,12.8886548403363,13.3867671046971,6515446.8825708,0.0,1.0
2011-04-12,15.02,15.1,14.44,14.5,6096700,13.3600825191063,13.431241414015,12.8441805310183,12.8975497021998,6854181.76639568,0.0,1.0
2011-04-13,15.01,15.28,14.93,15.12,6890400,13.3511876572427,13.5913489275596,13.280028762334,13.4490311377422,7746494.66812748,0.0,1.0
2011-04-14,14.84,14.95,14.6,14.83,7306200,13.1999750055618,13.2978184860612,12.9864983208357,13.1910801436982,8213955.55327307,0.0,1.0
2011-04-15,15.15,15.19,14.8,14.94,5266900,13.4757157233329,13.5112951707873,13.1643955581074,13.2889236241976,5921283.63629987,0.0,1.0
2011-04-18,15.25,15.28,14.7,14.87,7019500,13.5646643419688,13.5913489275596,13.0754469394716,13.2266595911525,7891634.63992231,0.0,1.0
2011-04-19,15.38,15.67,15.25,15.3,6924500,13.6802975461954,13.9382485402394,13.5646643419688,13.6091386512867,7784831.40738545,0.0,1.0
2011-04-20,15.57,15.76,15.5,15.68,6204400,13.8492999216036,14.0183022970117,13.7870358885585,13.947143402103,6975262.90475587,0.0,1.0
2011-04-21,15.96,16.09,15.56,15.66,5866900,14.1961995342834,14.31183273851,13.84040505974,13.9293536783758,6595830.36811173,0.0,1.0
2011-04-25,16.23,16.29,15.88,16.08,6311800,14.4363608046002,14.4897299757818,14.1250406393747,14.3029378766464,7096006.76975024,0.0,1.0
2011-04-26,16.06,16.74,15.95,16.42,9303800,14.2851481529193,14.8899987596431,14.1873046724198,14.6053631800084,10459746.4723854,0.0,1.0
2011-04-27,16.16,16.44,15.99,16.14,5978600,14.3740967715551,14.6231529037356,14.2228841198742,14.356307047828,6721408.48468405,0.0,1.0
2011-04-28,16.2,16.4,15.99,16.08,8210500,14.4096762190095,14.5875734562812,14.2228841198742,14.3029378766464,9230609.90256885,0.0,1.0
2011-04-29,18.15,18.68,17.57,17.87,26048400,16.1441742824088,16.6156019611788,15.6282722943208,15.8951181502284,29284771.8148803,0.0,1.0
2011-05-02,17.75,18.27,17.58,18.25,9510700,15.7883798078653,16.2509126247718,15.6371671561844,16.2331229010446,10692352.6704052,0.0,1.0
2011-05-03,17.66,17.97,17.46,17.78,9999600,15.7083260510931,15.9840667688642,15.5304288138213,15.8150643934561,11241995.8323765,0.0,1.0
2011-05-04,17.59,17.85,17.37,17.74,9526700,15.646062018048,15.8773284265012,15.4503750570491,15.7794849460017,10710340.5832535,0.0,1.0
2011-05-05,17.46,17.88,17.13,17.38,5704300,15.5304288138213,15.9040130120919,15.236898372323,15.4592699189126,6413028.20379072,0.0,1.0
2011-05-06,17.56,18.04,17.47,17.71,5842400,15.6193774324572,16.0463308019093,15.5393236756849,15.752800360411,6568286.37656273,0.0,1.0
2011-05-09,18.23,18.3,17.52,17.61,8174800,16.2153331773175,16.2775972103626,15.5837979850028,15.6638517417751,9190474.37202604,0.0,1.0
2011-05-10,18.72,18.83,18.07,18.27,9409300,16.6511814086332,16.7490248891326,16.0730153875001,16.2509126247718,10578354.272729,0.0,1.0
2011-05-11,17.83,18.74,17.72,18.69,10879200,15.859538702774,16.6689711323604,15.7616952222746,16.6244968230424,12230881.3412127,0.0,1.0
2011-05-12,17.99,18.25,17.5,17.72,6400000,16.0018564925914,16.2331229010446,15.5660082612757,15.7616952222746,7195165.13932656,0.0,1.0
2011-05-13,17.77,18.19,17.66,18.01,5219200,15.8061695315925,16.1797537298631,15.7083260510931,16.0196462163186,5867657.17112081,0.0,1.0
2011-05-16,17.56,18.02,17.53,17.74,4211300,15.6193774324572,16.0285410781822,15.5926928468664,15.7794849460017,4734531.08613218,0.0,1.0
2011-05-17,16.99,17.54,16.66,17.5,11056700,15.1123703062328,15.60158770873,14.8188398647344,15.5660082612757,12430434.7493737,0.0,1.0
2011-05-18,17.44,17.48,17.1,17.2,8094700,15.5126390900942,15.5482185375485,15.2102137867322,15.2991624053681,9100422.38332915,0.0,1.0
2011-05-19,17.72,17.85,17.48,17.49,6655700,15.7616952222746,15.8773284265012,15.5482185375485,15.5571133994121,7482634.4715337,0.0,1.0
2011-05-20,17.57,17.74,17.28,17.58,4453900,15.6282722943208,15.7794849460017,15.3703213002768,15.6371671561844,5007272.81469477,0.0,1.0
2011-05-23,17.28,17.42,17.01,17.16,4426100,15.3703213002768,15.494849366367,15.13016002996,15.2635829579137,4976018.81612082,0.0,1.0
2011-05-24,16.74,17.65,16.71,17.39,6181900,14.8899987596431,15.6994311892295,14.8633141740524,15.4681647807762,6949967.40231296,0.0,1.0
2011-05-25,17.11,17.2,16.53,16.7,5454600,15.2191086485958,15.2991624053681,14.7032066605078,14.8544193121888,6132304.33890167,0.0,1.0
2011-05-26,17.49,17.52,16.88,17.02,5434900,15.5571133994121,15.5837979850028,15.0145268257333,15.1390548918235,6110156.72120717,0.0,1.0
2011-05-27,17.51,17.64,17.36,17.55,3131500,15.5749031231393,15.6905363273659,15.4414801951855,15.6104825705936,3520571.81778142,0.0,1.0
2011-05-31,17.73,17.79,17.5,17.77,4322300,15.7705900841382,15.8239592553197,15.5660082612757,15.8061695315925,4859322.23151736,0.0,1.0
2011-06-01,16.88,17.7,16.86,17.67,5294000,15.0145268257333,15.7439054985474,14.9967371020062,15.7172209129566,5951750.6636867,0.0,1.0
2011-06-02,16.73,17.12,16.36,16.88,7256800,14.8811038977795,15.2280035104594,14.5519940088269,15.0145268257333,8158417.87235393,0.0,1.0
2011-06-03,16.51,16.8,16.0,16.4,6083300,14.6854169367807,14.9433679308246,14.2317789817378,14.5875734562812,6839116.88938518,0.0,1.0
2011-06-06,16.06,16.61,16.02,16.5,4631700,14.2851481529193,14.7743655554165,14.2495687054649,14.6765220749171,5207163.49622168,0.0,1.0
2011-06-07,16.01,16.3,15.82,16.17,6158700,14.2406738436013,14.4986248376453,14.0716714681932,14.3829916334187,6923884.92868291,0.0,1.0
2011-06-08,15.99,16.19,15.86,16.0,6556000,14.2228841198742,14.4007813571459,14.1072509156476,14.2317789817378,7370547.28959763,0.0,1.0
2011-06-09,16.06,16.5055,15.98,16.09,11204200,14.2851481529193,14.681414248942,14.2139892580106,14.31183273851,12596260.8209441,0.0,1.0
2011-06-10,14.99,15.7,14.86,15.64,12856600,13.3333979335156,13.9649331258302,13.2177647292889,13.9115639546487,14453962.520354,0.0,1.0
2011-06-13,14.78,15.09,14.56,14.99,7199500,13.1466058343803,13.4223465521514,12.9509188733814,13.3333979335156,8093998.65946585,0.0,1.0
2011-06-14,15.02,15.39,14.89,14.94,9185400,13.3600825191063,13.689192408059,13.2444493148797,13.2889236241976,10326635.9173079,0.0,1.0
2011-06-15,14.95,15.22,14.72,14.84,7048600,13.2978184860612,13.537979756378,13.0932366631987,13.1999750055618,7924350.1564152,0.0,1.0
2011-06-16,14.75,15.06,14.5,14.93,5631500,13.1199212487895,13.3956619665607,12.8975497021998,13.280028762334,6331183.20033086,0.0,1.0
2011-06-17,14.8,15.04,14.51,14.93,5691800,13.1643955581074,13.3778722428335,12.9064445640634,13.280028762334,6398975.14687797,0.0,1.0
2011-06-20,14.92,15.1,14.57,14.72,3934200,13.2711339004705,13.431241414015,12.9598137352449,13.0932366631987,4423002.92049039,0.0,1.0
2011-06-21,15.59,15.67,14.99,15.04,5561300,13.8670896453307,13.9382485402394,13.3333979335156,13.3778722428335,6252261.23270889,0.0,1.0
2011-06-22,15.47,15.86,15.41,15.46,4001900,13.7603513029677,14.1072509156476,13.7069821317862,13.7514564411041,4499114.27672984,0.0,1.0
2011-06-23,15.77,15.78,15.07,15.2,4963500,14.0271971588753,14.0360920207389,13.4045568284243,13.5201900326509,5580187.83891365,0.0,1.0
2011-06-24,15.88,15.98,15.61,15.77,6515500,14.1250406393747,14.2139892580106,13.8848793690579,14.0271971588753,7325015.38520036,0.0,1.0
2011-06-27,16.04,16.23,15.63,15.88,5275300,14.2673584291921,14.4363608046002,13.9026690927851,14.1250406393747,5930727.29054522,0.0,1.0
2011-06-28,16.26,16.32,16.0,16.12,4330600,14.463045390191,14.5164145613725,14.2317789817378,14.3385173241008,4868653.46130744,0.0,1.0
2011-06-29,16.6,16.65,16.2,16.38,4326800,14.7654706935529,14.8099450028709,14.4096762190095,14.569783732554,4864381.33200597,0.0,1.0
2011-06-30,16.77,16.97,16.545,16.66,5027400,14.9166833452339,15.0945805825056,14.7165489533032,14.8188398647344,5652027.06585161,0.0,1.0
2011-07-01,17.29,17.33,16.75,16.86,6492600,15.3792161621404,15.4147956095947,14.8988936215067,14.9967371020062,7299270.18493618,0.0,1.0
2011-07-05,17.35,17.53,17.15,17.22,5953900,15.4325853333219,15.5926928468664,15.2546880960502,15.3169521290953,6693639.64422443,0.0,1.0
2011-07-06,17.85,18.0,17.15,17.25,9087800,15.8773284265012,16.010751354455,15.2546880960502,15.343636714686,10216909.6489331,0.0,1.0
2011-07-07,17.43,18.13,17.38,18.04,11072000,15.5037442282306,16.1263845586816,15.4592699189126,16.0463308019093,12447635.6910349,0.0,1.0
2011-07-08,17.23,17.28,16.94,17.16,5269600,15.3258469909589,15.3703213002768,15.0678959969149,15.2635829579137,5924319.09659299,0.0,1.0
2011-07-11,16.78,17.1,16.63,16.83,6294000,14.9255782070975,15.2102137867322,14.7921552791437,14.9700525164154,7075995.21670645,0.0,1.0
2011-07-12,17.15,17.42,16.61,16.67,6986200,15.2546880960502,15.494849366367,14.7743655554165,14.827734726598,7854197.29630673,0.0,1.0
2011-07-13,17.32,17.76,17.24,17.31,5492000,15.4059007477311,15.7972746697289,15.3347418528224,15.3970058858675,6174351.08518462,0.0,1.0
2011-07-14,17.5,17.87,17.19,17.41,6184300,15.5660082612757,15.8951181502284,15.2902675435045,15.4859545045034,6952665.58924019,0.0,1.0
2011-07-15,17.84,17.86,17.51,17.56,5847600,15.8684335646376,15.8862232883648,15.5749031231393,15.6193774324572,6574132.44823844,0.0,1.0
2011-07-18,17.29,17.95,17.13,17.71,5342000,15.3792161621404,15.9662770451371,15.236898372323,15.752800360411,6005714.40223163,0.0,1.0
2011-07-19,17.5,17.61,17.17,17.42,6521500,15.5660082612757,15.6638517417751,15.2724778197773,15.494849366367,7331760.85251845,0.0,1.0
2011-07-20,17.34,17.6,17.15,17.6,4521400,15.4236904714583,15.6549568799115,15.2546880960502,15.6549568799115,5083159.32202361,0.0,1.0
2011-07-21,17.84,18.1,17.31,17.5,7872200,15.8684335646376,16.0996999730908,15.3970058858675,15.5660082612757,8850277.97028228,0.0,1.0
2011-07-22,17.89,18.07,17.7,17.88,2769200,15.9129078739555,16.0730153875001,15.7439054985474,15.9040130120919,3113258.01622237,0.0,1.0
2011-07-25,17.65,17.96,17.47,17.56,3668000,15.6994311892295,15.9751719070006,15.5393236756849,15.6193774324572,4123729.02047653,0.0,1.0
2011-07-26,17.65,18.1,17.17,17.64,5022500,15.6994311892295,16.0996999730908,15.2724778197773,15.6905363273659,5646518.26754181,0.0,1.0
2011-07-27,17.17,17.7,17.0207,17.48,8514000,15.2724778197773,15.7439054985474,15.139677532154,15.5482185375485,9571818.12441039,0.0,1.0
2011-07-28,15.93,18.25,15.69,18.15,22068400,14.1695149486927,16.2331229010446,13.9560382639666,16.1441742824088,24810278.4938615,0.0,1.0
2011-07-29,16.17,16.27,15.5,15.72,8968400,14.3829916334187,14.4719402520546,13.7870358885585,13.9827228495574,10082674.8493026,0.0,1.0
2011-08-01,16.0,16.47,15.63,16.28,7644500,14.2317789817378,14.6498374893263,13.9026690927851,14.4808351139182,8594287.48555965,0.0,1.0
2011-08-02,15.1,16.12,15.1,15.84,8636200,13.431241414015,14.3385173241008,13.431241414015,14.0894611919204,9709200.80878939,0.0,1.0
2011-08-03,15.5,15.63,14.765,15.07,6713600,13.7870358885585,13.9026690927851,13.1332635415849,13.4045568284243,7547728.23115354,0.0,1.0
2011-08-04,14.06,15.5,13.95,15.21,13971700,12.5061757802021,13.7870358885585,12.4083322997026,13.5290848945145,15707607.6214263,0.0,1.0
2011-08-05,13.55,14.73,13.04,14.41,12892400,12.0525378251592,13.1021315250623,11.5988998701163,12.8174959454276,14494210.4753521,0.0,1.0
2011-08-08,11.54,13.11,11.22,12.87,18707200,10.2646705905784,11.6611639031614,9.98003501094361,11.4476872184353,21031467.7022515,0.0,1.0
2011-08-09,12.41,12.44,11.58,11.95,16082400,11.0385235727104,11.0652081583011,10.3002500380327,10.6293599269854,18080550.5994852,0.0,1.0
2011-08-10,11.86,12.63,11.82,12.13,12352000,10.5493061702131,11.2342105337092,10.5137267227588,10.7894674405299,13886668.7189003,0.0,1.0
2011-08-11,12.57,12.8,11.65,11.94,15669800,11.1808413625277,11.3854231853902,10.3625140710778,10.6204650651218,17616687.2969093,0.0,1.0
2011-08-12,13.48,13.9,12.76,12.81,14543900,11.9902737921141,12.3638579903847,11.3498437379359,11.3943180472538,16350900.3546643,0.0,1.0
2011-08-15,14.0,14.03,13.65,13.78,7007400,12.4528066090205,12.4794911946113,12.141486443795,12.2571196480216,7878031.2808308,0.0,1.0
2011-08-16,13.73,14.08,13.5,13.85,8771500,12.2126453387037,12.5239655039292,12.0080635158412,12.3193836810667,9861311.09681297,0.0,1.0
2011-08-17,13.34,13.89,13.1,13.77,7470900,11.8657457260239,12.3549631285211,11.6522690412978,12.2482247861581,8399118.63115541,0.0,1.0
2011-08-18,11.75,12.68,11.59,12.68,10149400,10.4514626897137,11.2786848430272,10.3091448998963,11.2786848430272,11410407.6664189,0.0,1.0
2011-08-19,10.88,11.83,10.77,11.51,9886500,9.67760970758168,10.5226215846224,9.57976622708223,10.2379860049876,11114843.77343,0.0,1.0
2011-08-22,10.78,11.93,10.75,11.27,10500700,9.58866108894582,10.6115702032582,9.56197650335506,10.0245093202615,11805354.7778947,0.0,1.0
2011-08-23,11.69,11.7,10.65,10.8,8184200,10.3980935185322,10.4069883803957,9.4730278847192,9.60645081267299,9201042.2708244,0.0,1.0
2011-08-24,12.05,12.12,11.45,11.56,5823400,10.7183085456213,10.7805725786664,10.1846168338061,10.2824603143055,6546925.73005533,0.0,1.0
2011-08-25,11.39,12.28,11.36,12.23,7414700,10.1312476626246,10.9228903684837,10.1045630770338,10.8784160591658,8335936.0872757,0.0,1.0
2011-08-26,11.81,11.88,11.03,11.26,5518900,10.5048318608952,10.5670958939403,9.81103263553547,10.015614458398,6204593.26366083,0.0,1.0
2011-08-29,12.51,12.54,11.99,12.04,4109100,11.1274721913462,11.154156776937,10.6649393744397,10.7094136837577,4619633.29281356,0.0,1.0
2011-08-30,12.43,12.61,12.08,12.34,5881300,11.0563132964375,11.2164208099821,10.744993131212,10.9762595396652,6612019.48967522,0.0,1.0
2011-08-31,12.46,13.1,12.32,12.64,6800400,11.0829978820283,11.6522690412978,10.9584698159381,11.2431053955728,7645312.65835567,0.0,1.0
2011-09-01,12.07,12.51,12.02,12.43,7388600,10.7360982693484,11.1274721913462,10.6916239600305,11.0563132964375,8306593.30444193,0.0,1.0
2011-09-02,11.5,11.94,11.29,11.85,5130400,10.229091143124,10.6204650651218,10.0422990439887,10.5404113083495,5767824.25481266,0.0,1.0
2011-09-06,11.06,11.31,10.63,10.86,10371000,9.83771722112623,10.0600887677159,9.45523816099203,9.65981998385451,11659540.2593681,0.0,1.0
2011-09-07,11.62,11.73,11.18,11.34,7833500,10.335829485487,10.4336729659865,9.94445556348926,10.0867733533066,8806769.70608045,0.0,1.0
2011-09-08,11.24,11.79,11.18,11.51,6093600,9.99782473467078,10.487042137168,9.94445556348926,10.2379860049876,6850696.6082813,0.0,1.0
2011-09-09,10.78,11.44,10.63,11.04,11567800,9.58866108894582,10.1757219719425,9.45523816099203,9.81992749739906,13005036.1404221,0.0,1.0
2011-09-12,10.33,10.89,10.02,10.53,13435700,9.18839230508444,9.68650456944527,8.91265158731327,9.36628954235616,15105012.5410078,0.0,1.0
2011-09-13,10.77,10.96,10.3,10.39,9671300,9.57976622708223,9.74876860249037,9.16170771949368,9.24176147626596,10872906.3456202,0.0,1.0
2011-09-14,10.98,11.14,10.46,10.88,7799000,9.76655832621754,9.90887611603492,9.30402550931106,9.67760970758168,8767983.26900123,0.0,1.0
2011-09-15,11.06,11.34,10.89,11.07,6549500,9.83771722112623,10.0867733533066,9.68650456944527,9.84661208298981,7363239.70000302,0.0,1.0
2011-09-16,11.09,11.23,10.96,11.07,5914300,9.86440180671699,9.98892987280719,9.74876860249037,9.84661208298981,6649119.55992485,0.0,1.0
2011-09-19,10.96,11.098,10.74,10.8,4998800,9.74876860249037,9.87151769620785,9.55308164149147,9.60645081267299,5619873.67163525,0.0,1.0
2011-09-20,10.69,11.1,10.66,11.0,4394800,9.50860733217354,9.87329666858057,9.48192274658278,9.78434804994471,4940829.96161131,0.0,1.0
2011-09-21,10.01,10.86,10.0,10.84,5447200,8.90375672544969,9.65981998385451,8.8948618635861,9.64203026012733,6123984.92920932,0.0,1.0
2011-09-22,9.39,9.86,9.15,9.62,8474500,8.35227528990735,8.7703337974959,8.13879860518128,8.55685711276983,9527410.46456608,0.0,1.0
2011-09-23,9.86,9.94,9.25,9.32,6278400,8.7703337974959,8.84149269240458,8.22774722381714,8.29001125686225,7058457.00167935,0.0,1.0
2011-09-26,10.16,10.17,9.5,10.0,6591600,9.03717965340348,9.04607451526707,8.4501187704068,8.8948618635861,7410570.39568515,0.0,1.0
2011-09-27,10.54,10.99,10.48,10.61,6857300,9.37518440421975,9.77545318808112,9.32181523303823,9.43744843726485,7709282.1734225,0.0,1.0
2011-09-28,9.95,10.69,9.92,10.57,3586500,8.85038755426817,9.50860733217354,8.82370296867741,9.40186898981051,4032103.08940542,0.0,1.0
2011-09-29,10.45,10.66,10.18,10.25,8916600,9.29513064744748,9.48192274658278,9.05496937713065,9.11723341017575,10024438.9814561,0.0,1.0
2011-09-30,10.09,10.56,10.03,10.23,6906900,8.97491562035838,9.39297412794692,8.92154644917686,9.09944368644858,7765044.70325228,0.0,1.0
2011-10-03,9.37,10.22,9.35,10.0,8720200,8.33448556618018,9.090548824585,8.316695842453,8.8948618635861,9803637.35124304,0.0,1.0
2011-10-04,9.88,9.91,8.53,9.09,8300000,8.78812352122307,8.81480810681383,7.58731716963894,8.08542943399977,9331229.79006413,0.0,1.0
2011-10-05,10.25,10.315,9.63,9.87,6184700,9.11723341017575,9.17505001228906,8.56575197463342,8.77922865935948,6953115.28706141,0.0,1.0
2011-10-06,10.73,10.76,10.09,10.27,5706300,9.54418677962789,9.57087136521865,8.97491562035838,9.13502313390292,6415276.69289674,0.0,1.0
2011-10-07,10.3,11.0,10.25,10.93,7037800,9.16170771949368,9.78434804994471,9.11723341017575,9.72208401689961,7912208.31524258,0.0,1.0
2011-10-10,10.93,10.99,10.61,10.67,5374000,9.72208401689961,9.77545318808112,9.43744843726485,9.49081760844637,6041690.22792827,0.0,1.0
2011-10-11,11.44,11.48,10.77,10.85,6208700,10.1757219719425,10.2113014193968,9.57976622708223,9.65092512199092,6980097.15633388,0.0,1.0
2011-10-12,11.85,12.0,11.59,11.59,8557000,10.5404113083495,10.6738342363033,10.3091448998963,10.3091448998963,9620160.64019024,0.0,1.0
2011-10-13,11.82,11.91,11.44,11.72,5266200,10.5137267227588,10.593780479531,10.1757219719425,10.4247781041229,5920496.66511272,0.0,1.0
2011-10-14,12.27,12.3,11.85,12.04,5705900,10.9139955066201,10.9406800922109,10.5404113083495,10.7094136837577,6414826.99507556,0.0,1.0
2011-10-17,11.83,12.27,11.77,12.15,4756600,10.5226215846224,10.9139955066201,10.4692524134408,10.8072571642571,5347581.64089384,0.0,1.0
2011-10-18,12.37,12.57,11.7,11.87,5815500,11.002944125256,11.1808413625277,10.4069883803957,10.5582010320767,6538044.19808651,0.0,1.0
2011-10-19,11.92,12.4,11.81,12.3,4389400,10.6026753413946,11.0296287108468,10.5048318608952,10.9406800922109,4934759.04102502,0.0,1.0
2011-10-20,12.13,12.17,11.67,11.94,3434400,10.7894674405299,10.8250468879843,10.380303794805,10.6204650651218,3861105.49289113,0.0,1.0
2011-10-21,12.97,13.04,12.3,12.3,8055100,11.5366358370712,11.5988998701163,10.9406800922109,10.9406800922109,9055902.29902957,0.0,1.0
2011-10-24,13.64,13.99,12.95,13.04,9813100,12.1325915819314,12.443911747157,11.518846113344,11.5988998701163,11032324.2232384,0.0,1.0
2011-10-25,13.34,13.52,13.04,13.51,6256800,11.8657457260239,12.0258532395684,11.5988998701163,12.0169583777048,7034173.31933411,0.0,1.0
2011-10-26,13.46,13.58,13.08,13.49,6471400,11.9724840683869,12.0792224107499,11.6344793175706,11.9991686539776,7275436.20041217,0.0,1.0
2011-10-27,14.28,14.4,13.85,14.01,10843800,12.701862741201,12.808601083564,12.3193836810667,12.4617014708841,12191083.0840358,0.0,1.0
2011-10-28,14.84,15.47,14.62,15.17,13223800,13.1999750055618,13.7603513029677,13.0042880445629,13.4935054470601,14866785.1202229,0.0,1.0
2011-10-31,14.36,14.93,14.05,14.77,8900000,12.7730216361096,13.280028762334,12.4972809183385,13.1377109725167,10005776.521876,0.0,1.0
2011-11-01,13.59,13.87,13.0,13.53,10312300,12.0881172726135,12.3371734047939,11.5633204226619,12.034748101432,11593547.1041058,0.0,1.0
2011-11-02,13.84,14.08,13.57,13.94,5388300,12.3104888192032,12.5239655039292,12.0703275488863,12.399437437839,6057766.92503644,0.0,1.0
2011-11-03,14.38,14.43,13.59,14.16,7327300,12.7908113598368,12.8352856691547,12.0881172726135,12.5951243988379,8237677.11334181,0.0,1.0
2011-11-04,14.3,14.42,13.78,14.22,5304500,12.7196524649281,12.8263908072912,12.2571196480216,12.6484935700194,5963555.23149341,0.0,1.0
2011-11-07,14.2,14.42,13.77,14.28,4308000,12.6307038462923,12.8263908072912,12.2482247861581,12.701862741201,4843245.53440918,0.0,1.0
2011-11-08,14.28,14.35,13.89,14.3,5820100,12.701862741201,12.7641267742461,12.3549631285211,12.7196524649281,6543215.72303037,0.0,1.0
2011-11-09,13.38,13.94,13.23,13.7,7460800,11.9013251734782,12.399437437839,11.7679022455244,12.185960753113,8387763.76116994,0.0,1.0
2011-11-10,13.51,13.73,13.25,13.64,5157300,12.0169583777048,12.2126453387037,11.7856919692516,12.1325915819314,5798066.4332889,0.0,1.0
2011-11-11,13.93,14.1,13.73,13.76,4246100,12.3905425759754,12.5417552276564,12.2126453387037,12.2393299242945,4773654.79657728,0.0,1.0
2011-11-14,13.72,13.99,13.58,13.8,3723200,12.2037504768401,12.443911747157,12.0792224107499,12.2749093717488,4185787.31980324,0.0,1.0
2011-11-15,13.91,14.01,13.52,13.62,8383300,12.3727528522483,12.4617014708841,12.0258532395684,12.1148018582043,9424879.36133065,0.0,1.0
2011-11-16,13.6,14.1,13.59,13.72,6573800,12.0970121344771,12.5417552276564,12.0881172726135,12.2037504768401,7390558.84264139,0.0,1.0
2011-11-17,12.99,13.635,12.86,13.6,7082400,11.5544255607983,12.1281441509996,11.4387923565717,12.0970121344771,7962349.62230729,0.0,1.0
2011-11-18,12.76,13.13,12.68,13.1,5650600,11.3498437379359,11.6789536268886,11.2786848430272,11.6522690412978,6352656.27129352,0.0,1.0
2011-11-21,12.14,12.28,11.83,12.2,8202900,10.7983623023935,10.9228903684837,10.5226215846224,10.851731473575,9222065.64396594,0.0,1.0
2011-11-22,12.35,12.48,12.07,12.08,5537000,10.9851544015288,11.1007876057555,10.7360982693484,10.744993131212,6224942.09007051,0.0,1.0
2011-11-23,12.01,12.25,11.9699,12.2,3575700,10.6827290981669,10.896205782893,10.6470607020939,10.851731473575,4019961.24823281,0.0,1.0
2011-11-25,11.93,12.19,11.89,11.99,1593200,10.6115702032582,10.8428366117115,10.5759907558039,10.6649393744397,1791146.42187111,0.0,1.0
2011-11-28,12.9,13.0,12.47,12.54,5116000,11.4743718040261,11.5633204226619,11.0918927438919,11.154156776937,5751635.13324915,0.0,1.0
2011-11-29,12.81,13.08,12.755,12.94,3426500,11.3943180472538,11.6344793175706,11.3453963070041,11.5099512514804,3852223.96092226,0.0,1.0
2011-11-30,13.99,14.02,13.42,13.52,7734800,12.443911747157,12.4705963327477,11.9369046209325,12.0258532395684,8695806.76869733,0.0,1.0
2011-12-01,13.92,14.13,13.67,13.91,5594400,12.3816477141119,12.5684398132472,12.1592761675222,12.3727528522483,6289473.72741381,0.0,1.0
2011-12-02,14.12,14.54,14.08,14.17,5341300,12.5595449513836,12.9331291496542,12.5239655039292,12.6040192607015,6004927.43104451,0.0,1.0
2011-12-05,14.25,14.6,14.14,14.5,3600600,12.6751781556102,12.9864983208357,12.5773346751107,12.8975497021998,4047954.937603,0.0,1.0
2011-12-06,14.27,14.44,14.04,14.23,3237900,12.6929678793374,12.8441805310183,12.4883860564749,12.657388431883,3640191.43822272,0.0,1.0
2011-12-07,14.29,14.41,13.92,14.13,3425700,12.7107576030645,12.8174959454276,12.3816477141119,12.5684398132472,3851324.56527985,0.0,1.0
2011-12-08,13.93,14.43,13.9,14.18,3653400,12.3905425759754,12.8352856691547,12.3638579903847,12.6129141225651,4107315.05000246,0.0,1.0
2011-12-09,14.55,14.69,14.01,14.01,5676300,12.9420240115178,13.066552077608,12.4617014708841,12.4617014708841,6381549.35630614,0.0,1.0
2011-12-12,14.29,14.34,14.04,14.25,3390200,12.7107576030645,12.7552319123825,12.4883860564749,12.6751781556102,3811413.88364765,0.0,1.0
2011-12-13,13.42,14.56,13.22,14.44,7291000,11.9369046209325,12.9509188733814,11.7590073836608,12.8441805310183,8196867.03606721,0.0,1.0
2011-12-14,13.26,13.42,13.09,13.25,5596900,11.7945868311152,11.9369046209325,11.6433741794342,11.7856919692516,6292284.33879636,0.0,1.0
2011-12-15,13.53,13.63,13.28,13.5,3511300,12.034748101432,12.1236967200679,11.8123765548423,12.0080635158412,3947559.89901833,0.0,1.0
2011-12-16,13.58,13.86,13.46,13.68,3734900,12.0792224107499,12.3282785429303,11.9724840683869,12.1681710293858,4198940.98107357,0.0,1.0
2011-12-19,13.11,13.7099,13.055,13.68,3429600,11.6611639031614,12.1947666663579,11.6122421629117,12.1681710293858,3855709.11903661,0.0,1.0
2011-12-20,13.66,13.74,13.42,13.44,4165600,12.1503813056586,12.2215402005673,11.9369046209325,11.9546943446597,4683153.11005918,0.0,1.0
2011-12-21,13.84,13.94,13.48,13.71,3263600,12.3104888192032,12.399437437839,11.9902737921141,12.1948556149765,3669084.52323533,0.0,1.0
2011-12-22,14.07,14.15,13.9201,13.95,2258600,12.5150706420656,12.5862295369743,12.3817366627305,12.4083322997026,2539218.74745047,0.0,1.0
2011-12-23,14.31,14.33,13.95,14.17,2316100,12.7285473267917,12.7463370505189,12.4083322997026,12.6040192607015,2603862.8092491,0.0,1.0
2011-12-27,14.16,14.35,14.09,14.3,2047600,12.5951243988379,12.7641267742461,12.5328603657928,12.7196524649281,2302003.14676329,0.0,1.0
2011-12-28,13.94,14.22,13.81,14.19,2204500,12.399437437839,12.6484935700194,12.2838042336124,12.6218089844287,2478397.1171321,0.0,1.0
2011-12-29,14.14,14.17,13.93,14.0,1970300,12.5773346751107,12.6040192607015,12.3905425759754,12.4528066090205,2215099.04281487,0.0,1.0
2011-12-30,14.17,14.34,14.1,14.17,1687000,12.6040192607015,12.7552319123825,12.5417552276564,12.6040192607015,1896600.56094436,0.0,1.0
2012-01-03,14.57,14.82,14.5,14.57,3536100,12.9598137352449,13.1821852818346,12.8975497021998,12.9598137352449,3975441.16393324,0.0,1.0
2012-01-04,14.73,14.89,14.25,14.42,4104600,13.1021315250623,13.2444493148797,12.6751781556102,12.8263908072912,4614574.19232498,0.0,1.0
2012-01-05,14.91,14.99,14.4597,14.59,4768300,13.2622390386069,13.3333979335156,12.8617034088896,12.9776034589721,5360735.30216418,0.0,1.0
2012-01-06,15.15,15.27,14.79,14.93,4651000,13.4757157233329,13.582454065696,13.1555006962438,13.280028762334,5228861.41609499,0.0,1.0
2012-01-09,15.28,15.38,15.15,15.15,4951400,13.5913489275596,13.6802975461954,13.4757157233329,13.4757157233329,5566584.4798221,0.0,1.0
2012-01-10,14.01,15.8,13.5,15.61,23197700,12.4617014708841,14.053881744466,12.0080635158412,13.8848793690579,26079887.8675869,0.0,1.0
2012-01-11,13.78,13.87,13.45,13.83,8202900,12.2571196480216,12.3371734047939,11.9635892065233,12.3015939573396,9222065.64396595,0.0,1.0
2012-01-12,13.84,14.15,13.8,13.84,6122900,12.3104888192032,12.5862295369743,12.2749093717488,12.3104888192032,6883636.97368476,0.0,1.0
2012-01-13,13.5,13.71,13.19,13.67,7099300,12.0080635158412,12.1948556149765,11.7323227980701,12.1592761675222,7981349.35525331,0.0,1.0
2012-01-17,13.36,13.92,13.25,13.66,4931900,11.883535449751,12.3816477141119,11.7856919692516,12.1503813056586,5544661.71103824,0.0,1.0
2012-01-18,13.49,13.69,13.25,13.3,5769700,11.9991686539776,12.1770658912494,11.7856919692516,11.8301662785695,6486553.79755822,0.0,1.0
2012-01-19,13.76,13.8,13.51,13.51,3469500,12.2393299242945,12.2749093717488,12.0169583777048,12.0169583777048,3900566.4767021,0.0,1.0
2012-01-20,13.65,13.78,13.43,13.75,4259300,12.141486443795,12.2571196480216,11.9457994827961,12.2304350624309,4788494.82467714,0.0,1.0
2012-01-23,13.54,13.8,13.315,13.67,4238800,12.0436429632956,12.2749093717488,11.8435085713649,12.1592761675222,4765447.81134022,0.0,1.0
2012-01-24,13.69,13.7,13.35,13.43,3706700,12.1770658912494,12.185960753113,11.8746405878874,11.9457994827961,4167237.28467839,0.0,1.0
2012-01-25,13.58,13.71,13.39,13.67,3604200,12.0792224107499,12.1948556149765,11.9102200353418,12.1592761675222,4052002.21799388,0.0,1.0
2012-01-26,13.45,13.96,13.32,13.69,4619300,11.9635892065233,12.4172271615662,11.8479560022967,12.1770658912494,5193222.86376425,0.0,1.0
2012-01-27,13.5,13.645,13.05,13.34,3136600,12.0080635158412,12.1370390128632,11.6077947319799,11.8657457260239,3526305.46500184,0.0,1.0
2012-01-30,13.31,13.4,13.17,13.4,3744900,11.8390611404331,11.9191148972054,11.7145330743429,11.9191148972054,4210183.42660376,0.0,1.0
2012-01-31,13.0,13.46,12.94,13.4,5486400,11.5633204226619,11.9724840683869,11.5099512514804,11.9191148972054,6168055.31568771,0.0,1.0
2012-02-01,13.28,13.455,13.09,13.25,5404500,11.8123765548423,11.9680366374551,11.6433741794342,11.7856919692516,6075979.6867954,0.0,1.0
2012-02-02,13.28,13.44,13.17,13.35,3706800,11.8123765548423,11.9546943446597,11.7145330743429,11.8746405878874,4167349.70913372,0.0,1.0
2012-02-03,13.86,13.88,13.42,13.49,5265300,12.3282785429303,12.3460682666575,11.9369046209325,11.9991686539776,5919484.84501504,0.0,1.0
2012-02-06,13.98,14.04,13.75,13.78,5155900,12.4350168852934,12.4883860564749,12.2304350624309,12.2571196480216,5796492.49091464,0.0,1.0
2012-02-07,14.01,14.128,13.71,14.03,4130200,12.4617014708841,12.5666608408744,12.1948556149765,12.4794911946113,4643354.85288229,0.0,1.0
2012-02-08,13.95,14.24,13.82,14.04,5074900,12.4083322997026,12.6662832937466,12.292699095476,12.4883860564749,5705428.68212006,0.0,1.0
2012-02-09,14.16,14.34,13.96,13.98,5358700,12.5951243988379,12.7552319123825,12.4172271615662,12.4350168852934,6024489.28626708,0.0,1.0
2012-02-10,13.88,14.02,13.77,14.0,4041800,12.3460682666575,12.4705963327477,12.2482247861581,12.4528066090205,4543971.63439533,0.0,1.0
2012-02-13,13.97,14.195,13.95,14.07,6492700,12.4261220234298,12.6262564153605,12.4083322997026,12.5150706420656,7299382.60939148,0.0,1.0
2012-02-14,13.25,13.57,12.66,13.25,24188100,11.7856919692516,12.0703275488863,11.2608951193,11.7856919692516,27193339.6728976,0.0,1.0
2012-02-15,13.1,13.49,13.07,13.28,7952200,11.6522690412978,11.9991686539776,11.625584455707,11.8123765548423,8940217.53452385,0.0,1.0
2012-02-16,13.19,13.22,13.0,13.1,6408100,11.7323227980701,11.7590073836608,11.5633204226619,11.6522690412978,7204271.520206,0.0,1.0
2012-02-17,13.42,13.55,13.19,13.3,6730200,11.9369046209325,12.0525378251592,11.7323227980701,11.8301662785695,7566390.69073372,0.0,1.0
2012-02-21,13.48,13.78,13.41,13.48,4877500,11.9902737921141,12.2571196480216,11.928009759069,11.9902737921141,5483502.80735394,0.0,1.0
2012-02-22,13.15,13.55,13.06,13.49,5090800,11.6967433506157,12.0525378251592,11.6166895938434,11.9991686539776,5723304.17051308,0.0,1.0
2012-02-23,13.23,13.29,13.03,13.16,5935300,11.7679022455244,11.8212714167059,11.5900050082527,11.7056382124793,6672728.69553828,0.0,1.0
2012-02-24,13.11,13.3,13.08,13.22,3878500,11.6611639031614,11.8301662785695,11.6344793175706,11.7590073836608,4360382.49888719,0.0,1.0
2012-02-27,12.94,13.03,12.73,13.03,7382400,11.5099512514804,11.5900050082527,11.3231591523451,11.5900050082527,8299622.9882132,0.0,1.0
2012-02-28,12.95,13.05,12.8713,12.93,4908700,11.518846113344,11.6077947319799,11.4488435504776,11.5010563896168,5518579.23740817,0.0,1.0
2012-02-29,12.86,13.01,12.75,12.92,3786900,11.4387923565717,11.5722152845255,11.3409488760723,11.4921615277532,4257401.6978306,0.0,1.0
2012-03-01,12.86,13.07,12.81,12.91,5210600,11.4387923565717,11.625584455707,11.3943180472538,11.4832666658897,5857988.66796485,0.0,1.0
2012-03-02,13.12,13.34,12.78,12.85,11245900,11.670058765025,11.8657457260239,11.367633461663,11.4298974947081,12643141.818805,0.0,1.0
2012-03-05,12.72,13.09,12.51,13.09,6086000,11.3142642904815,11.6433741794342,11.1274721913462,11.6433741794342,6842152.34967836,0.0,1.0
2012-03-06,12.25,12.53,12.19,12.47,6840200,10.896205782893,11.1452619150734,10.8428366117115,11.0918927438919,7690057.59156585,0.0,1.0
2012-03-07,12.21,12.4,12.2,12.26,5021600,10.8606263354386,11.0296287108468,10.851731473575,10.9051006447566,5645506.44744412,0.0,1.0
2012-03-08,12.37,12.51,12.31,12.34,4726800,11.002944125256,11.1274721913462,10.9495749540745,10.9762595396652,5314079.15321388,0.0,1.0
2012-03-09,12.38,12.495,12.3,12.37,4130600,11.0118389871196,11.1141298985508,10.9406800922109,11.002944125256,4643804.55070348,0.0,1.0
2012-03-12,12.15,12.43,12.09,12.4,4387800,10.8072571642571,11.0563132964375,10.7538879930756,11.0296287108468,4932960.24974017,0.0,1.0
2012-03-13,12.34,12.38,12.17,12.26,6030600,10.9762595396652,11.0118389871196,10.8250468879843,10.9051006447566,6779869.20144108,0.0,1.0
2012-03-14,12.32,12.6,12.24,12.34,5004900,10.9584698159381,11.2075259481185,10.8873109210294,10.9762595396652,5626731.56340866,0.0,1.0
2012-03-15,12.35,12.45,12.21,12.33,4586300,10.9851544015288,11.0741030201647,10.8606263354386,10.9673646778017,5156122.79351461,0.0,1.0
2012-03-16,12.16,12.44,12.16,12.42,4788900,10.8161520261207,11.0652081583011,10.8161520261207,11.0474184345739,5383894.7399564,0.0,1.0
2012-03-19,12.15,12.21,12.11,12.15,4126900,10.8072571642571,10.8606263354386,10.7716777168028,10.8072571642571,4639644.84585732,0.0,1.0
2012-03-20,12.08,12.14,11.89,12.05,4445400,10.744993131212,10.7983623023935,10.5759907558039,10.7183085456213,4997716.73599411,0.0,1.0
2012-03-21,12.08,12.17,11.98,12.08,4948600,10.744993131212,10.8250468879843,10.6560445125762,10.744993131212,5563436.59507366,0.0,1.0
2012-03-22,11.77,12.02,11.73,11.95,5816900,10.4692524134408,10.6916239600305,10.4336729659865,10.6293599269854,6539618.14046075,0.0,1.0
2012-03-23,11.91,11.985,11.74,11.9,5293600,10.593780479531,10.6604919435079,10.4425678278501,10.5848856176675,5951300.96586551,0.0,1.0
2012-03-26,12.01,12.08,11.88,12.03,3872300,10.6827290981669,10.744993131212,10.5670958939403,10.7005188218941,4353412.18265848,0.0,1.0
2012-03-27,11.86,12.08,11.83,12.02,7170900,10.5493061702131,10.744993131212,10.5226215846224,10.6916239600305,8061845.26524952,0.0,1.0
2012-03-28,11.46,11.89,11.41,11.87,6739900,10.1935116956697,10.5759907558039,10.1490373863517,10.5582010320767,7577295.86289796,0.0,1.0
2012-03-29,11.38,11.45,11.22,11.36,4291400,10.122352800761,10.1846168338061,9.98003501094361,10.1045630770338,4824583.07482905,0.0,1.0
2012-03-30,11.22,11.47,11.07,11.46,5136900,9.98003501094361,10.2024065575333,9.84661208298981,10.1935116956697,5775131.84440728,0.0,1.0
2012-04-02,11.39,11.5,11.14,11.18,5318800,10.1312476626246,10.229091143124,9.90887611603492,9.94445556348926,5979631.92860156,0.0,1.0
2012-04-03,11.2,11.49,11.15,11.33,4229100,9.96224528721643,10.2201962812604,9.9177709778985,10.0778784914431,4754542.63917593,0.0,1.0
2012-04-04,11.07,11.19,10.89,11.07,6121900,9.84661208298981,9.95335042535285,9.68650456944527,9.84661208298981,6882512.72913177,0.0,1.0
2012-04-05,11.02,11.23,10.99,11.005,4120600,9.80213777367188,9.98892987280719,9.77545318808112,9.78879548087651,4632562.10517329,0.0,1.0
2012-04-09,10.68,10.84,10.54,10.77,5993000,9.49971247030996,9.64203026012733,9.37518440421975,9.57976622708223,6737597.60624751,0.0,1.0
2012-04-10,10.39,10.73,10.24,10.73,8302000,9.24176147626596,9.54418677962789,9.10833854831217,9.54418677962789,9333478.27917017,0.0,1.0
2012-04-11,10.64,10.72,10.39,10.55,6719100,9.46413302285561,9.5352919177643,9.24176147626596,9.38407926608334,7553911.57619517,0.0,1.0
2012-04-12,10.96,10.96,10.56,10.7,5923500,9.74876860249037,9.74876860249037,9.39297412794692,9.51750219403713,6659462.60981263,0.0,1.0
2012-04-13,10.59,10.91,10.59,10.89,4636900,9.41965871353768,9.70429429317244,9.41965871353768,9.68650456944527,5213009.5678974,0.0,1.0
2012-04-16,10.41,10.76,10.41,10.68,5186500,9.25955119999313,9.57087136521865,9.25955119999313,9.49971247030996,5830894.37423707,0.0,1.0
2012-04-17,10.57,10.7,10.38,10.52,5109200,9.40186898981051,9.51750219403713,9.23286661440237,9.35739468049258,5743990.27028864,0.0,1.0
2012-04-18,10.75,10.7638,10.39,10.39,6533200,9.56197650335506,9.57425141272681,9.24176147626596,9.24176147626596,7344914.51378879,0.0,1.0
2012-04-19,11.17,11.54,10.75,10.79,17054900,9.93556070162568,10.2646705905784,9.56197650335506,9.5975559508094,19173878.427297,0.0,1.0
2012-04-20,11.24,11.3845,11.07,11.34,9453600,9.99782473467078,10.1263554885996,9.84661208298981,10.0867733533066,10628158.3064277,0.0,1.0
2012-04-23,11.27,11.47,10.865,11.06,9029100,10.0245093202615,10.2024065575333,9.6642674147863,9.83771722112623,10150916.4936709,0.0,1.0
2012-04-24,11.19,11.425,11.11,11.26,8842500,9.95335042535285,10.1623796791471,9.88219153044416,10.015614458398,9941132.46007736,0.0,1.0
2012-04-25,11.6,11.63,11.28,11.34,9508300,10.3180397617599,10.3447243473506,10.0334041821251,10.0867733533066,10689654.4834779,0.0,1.0
2012-04-26,11.93,11.96,11.41,11.6,11147000,10.6115702032582,10.638254788849,10.1490373863517,10.3180397617599,12531954.0325115,0.0,1.0
2012-04-27,11.32,12.36,10.72,12.26,24460000,10.0689836295795,10.9940492633924,9.5352919177643,10.9051006447566,27499021.7668636,0.0,1.0
2012-04-30,10.98,11.33,10.74,11.32,10063400,9.76655832621754,10.0778784914431,9.55308164149147,10.0689836295795,11313722.6348592,0.0,1.0
2012-05-01,11.28,11.4,10.81,10.95,8769000,10.0334041821251,10.1401425244882,9.61534567453658,9.73987374062678,9858500.48543043,0.0,1.0
2012-05-02,11.14,11.24,11.01,11.19,6217700,9.90887611603492,9.99782473467078,9.7932429118083,9.95335042535285,6990215.35731105,0.0,1.0
2012-05-03,10.9,11.285,10.83,11.12,6348400,9.69539943130885,10.0378516130569,9.63313539826375,9.89108639230774,7137154.12039074,0.0,1.0
2012-05-04,10.84,11.11,10.77,10.93,7033100,9.64203026012733,9.88219153044416,9.57976622708223,9.72208401689961,7906924.36584338,0.0,1.0
2012-05-07,10.88,10.99,10.71,10.78,4396800,9.67760970758168,9.77545318808112,9.52639705590071,9.58866108894582,4943078.45071735,0.0,1.0
2012-05-08,10.84,10.87,10.37,10.8,6814600,9.64203026012733,9.66871484571809,9.22397175253879,9.60645081267299,7661276.93100856,0.0,1.0
2012-05-09,10.41,10.59,10.27,10.57,10625700,9.25955119999313,9.41965871353768,9.13502313390292,9.40186898981051,11945885.3470222,0.0,1.0
2012-05-10,10.3,10.58,10.08,10.55,10938400,9.16170771949368,9.41076385167409,8.96602075849479,9.38407926608334,12297436.6187515,0.0,1.0
2012-05-11,10.55,10.83,10.14,10.19,9226000,9.38407926608334,9.63313539826375,9.01938992967631,9.06386423899424,10372280.2461604,0.0,1.0
2012-05-14,10.6,10.775,10.42,10.42,6403200,9.42855357540127,9.58421365801402,9.26844606185672,9.26844606185672,7198762.72189622,0.0,1.0
2012-05-15,10.19,10.57,10.17,10.55,6990700,9.06386423899424,9.40186898981051,9.04607451526707,9.38407926608334,7859256.39679534,0.0,1.0
2012-05-16,10.69,11.0,10.25,10.32,11404200,9.50860733217354,9.78434804994471,9.11723341017575,9.17949744322086,12821109.7315481,0.0,1.0
2012-05-17,10.22,10.73,10.17,10.71,5518700,9.090548824585,9.54418677962789,9.04607451526707,9.52639705590071,6204368.41475023,0.0,1.0
2012-05-18,10.04,10.31,10.0,10.27,5314100,8.93044131104045,9.17060258135727,8.8948618635861,9.13502313390292,5974347.97920238,0.0,1.0
2012-05-21,10.41,10.45,10.03,10.06,4620700,9.25955119999313,9.29513064744748,8.92154644917686,8.94823103476762,5194796.80613848,0.0,1.0
2012-05-22,10.61,10.765,10.38,10.47,5025400,9.43744843726485,9.57531879615044,9.23286661440237,9.31292037117465,5649778.57674558,0.0,1.0
2012-05-23,10.52,10.58,10.05,10.53,8111300,9.35739468049258,9.41076385167409,8.93933617290403,9.36628954235616,9119084.8429093,0.0,1.0
2012-05-24,10.42,10.54,10.2,10.48,4283500,9.26844606185672,9.37518440421975,9.07275910085782,9.32181523303823,4815701.54286021,0.0,1.0
2012-05-25,10.59,10.7,10.37,10.38,3723200,9.41965871353768,9.51750219403713,9.22397175253879,9.23286661440237,4185787.31980323,0.0,1.0
2012-05-29,10.96,10.98,10.64,10.64,4083100,9.74876860249037,9.76655832621754,9.46413302285561,9.46413302285561,4590402.93443504,0.0,1.0
2012-05-30,10.35,10.79,10.34,10.73,6477000,9.20618202881161,9.5975559508094,9.19728716694803,9.54418677962789,7281731.96990909,0.0,1.0
2012-05-31,10.45,10.49,9.98,10.32,9327400,9.29513064744748,9.33071009490182,8.87707213985893,9.17949744322086,10486278.6438366,0.0,1.0
2012-06-01,9.87,10.13,9.82,10.12,8425900,8.77922865935948,9.01049506781272,8.73475435004155,9.00160020594913,9472772.17928932,0.0,1.0
2012-06-04,9.44,9.99,9.235,9.87,9847800,8.39674959922528,8.88596700172251,8.21440493102176,8.77922865935948,11071335.5092281,0.0,1.0
2012-06-05,9.54,9.62,9.35,9.4,5081200,8.48569821786114,8.55685711276983,8.316695842453,8.36117015177093,5712511.42280408,0.0,1.0
2012-06-06,9.96,9.99,9.65,9.65,4989700,8.85928241613176,8.88596700172251,8.58354169836059,8.58354169836059,5609643.04620277,0.0,1.0
2012-06-07,10.28,10.46,10.0,10.17,7679200,9.14391799576651,9.30402550931106,8.8948618635861,9.04607451526707,8633298.77154946,0.0,1.0
2012-06-08,10.49,10.51,10.12,10.22,4626100,9.33071009490182,9.34849981862899,9.00160020594913,9.090548824585,5200867.72672478,0.0,1.0
2012-06-11,10.16,10.66,10.12,10.63,4913000,9.03717965340348,9.48192274658278,9.00160020594913,9.45523816099203,5523413.48898615,0.0,1.0
2012-06-12,10.48,10.51,10.15,10.21,6654300,9.32181523303823,9.34849981862899,9.02828479153989,9.08165396272141,7481060.52915949,0.0,1.0
2012-06-13,10.42,10.83,10.25,10.39,8245400,9.26844606185672,9.63313539826375,9.11723341017575,9.24176147626596,9269846.03746925,0.0,1.0
2012-06-14,10.62,10.75,10.18,10.42,5859700,9.44634329912844,9.56197650335506,9.05496937713065,9.26844606185672,6587735.80732998,0.0,1.0
2012-06-15,11.02,11.05,10.62,10.72,5606700,9.80213777367188,9.82882235926264,9.44634329912844,9.5352919177643,6303301.93541597,0.0,1.0
2012-06-18,10.92,11.18,10.76,10.97,11357300,9.71318915503602,9.94445556348926,9.57087136521865,9.75766346435395,12768382.6620115,0.0,1.0
2012-06-19,11.53,11.75,10.98,11.0,10054200,10.2557757287148,10.4514626897137,9.76655832621754,9.78434804994471,11303379.5849714,0.0,1.0
2012-06-20,11.65,11.78,11.45,11.6,5915500,10.3625140710778,10.4781472753044,10.1846168338061,10.3180397617599,6650468.65338849,0.0,1.0
2012-06-21,11.21,11.78,11.13,11.73,6707600,9.97114014908002,10.4781472753044,9.89998125417133,10.4336729659865,7540982.76383544,0.0,1.0
2012-06-22,11.46,11.49,11.23,11.33,5568000,10.1935116956697,10.2201962812604,9.98892987280719,10.0778784914431,6259793.67121409,0.0,1.0
2012-06-25,10.98,11.26,10.82,11.26,6561400,9.76655832621754,10.015614458398,9.62424053640016,10.015614458398,7376618.21018395,0.0,1.0
2012-06-26,11.09,11.15,10.84,11.0,4545800,9.86440180671699,9.9177709778985,9.64203026012733,9.78434804994471,5110590.88911729,0.0,1.0
2012-06-27,11.43,11.52,11.09,11.12,4783400,10.1668271100789,10.2468808668512,9.86440180671699,9.89108639230774,5377711.3949148,0.0,1.0
2012-06-28,11.6,11.64,11.27,11.29,6482900,10.3180397617599,10.3536192092142,10.0245093202615,10.0422990439887,7288365.01277188,0.0,1.0
2012-06-29,11.81,11.94,11.65,11.92,7046400,10.5048318608952,10.6204650651218,10.3625140710778,10.6026753413946,7921876.81839853,0.0,1.0
2012-07-02,11.42,11.81,11.3,11.8,5491300,10.1579322482153,10.5048318608952,10.0511939058523,10.4959369990316,6173564.11399751,0.0,1.0
2012-07-03,11.44,11.62,11.28,11.43,3526700,10.1757219719425,10.335829485487,10.0334041821251,10.1668271100789,3964873.26513484,0.0,1.0
2012-07-05,11.62,11.65,11.21,11.4,5870100,10.335829485487,10.3625140710778,9.97114014908002,10.1401425244882,6599427.95068141,0.0,1.0
2012-07-06,11.09,11.44,11.0,11.39,5288200,9.86440180671699,10.1757219719425,9.78434804994471,10.1312476626246,5945230.04527917,0.0,1.0
2012-07-09,10.99,11.15,10.847,11.07,5097600,9.77545318808112,9.9177709778985,9.64825666343184,9.84661208298981,5730949.03347361,0.0,1.0
2012-07-10,10.83,11.2,10.77,11.13,6326000,9.63313539826375,9.96224528721643,9.57976622708223,9.89998125417133,7111971.0424031,0.0,1.0
2012-07-11,10.57,10.83,10.48,10.78,7125600,9.40186898981051,9.63313539826375,9.32181523303823,9.58866108894582,8010916.98699771,0.0,1.0
2012-07-12,10.24,10.52,10.08,10.52,8379200,9.10833854831217,9.35739468049258,8.96602075849479,9.35739468049258,9420269.9586633,0.0,1.0
2012-07-13,10.24,10.53,10.14,10.26,11507900,9.10833854831217,9.36628954235616,9.01938992967631,9.12612827203934,12937693.8916963,0.0,1.0
2012-07-16,10.11,10.365,10.0,10.26,5493200,8.99270534408555,9.21952432160699,8.8948618635861,9.12612827203934,6175700.17864823,0.0,1.0
2012-07-17,10.16,10.31,9.94,10.21,8525200,9.03717965340348,9.17060258135727,8.84149269240458,9.08165396272141,9584409.66340419,0.0,1.0
2012-07-18,10.16,10.32,10.08,10.1,5141900,9.03717965340348,9.17949744322086,8.96602075849479,8.98381048222196,5780753.06717238,0.0,1.0
2012-07-19,10.09,10.25,10.05,10.2,4526300,8.97491562035838,9.11723341017575,8.93933617290403,9.07275910085782,5088668.12033341,0.0,1.0
2012-07-20,9.81,10.16,9.79,9.94,5715400,8.72585948817797,9.03717965340348,8.70806976445079,8.84149269240458,6425507.31832922,0.0,1.0
2012-07-23,10.04,10.1,9.55,9.65,9496300,8.93044131104045,8.98381048222196,8.49459307972473,8.58354169836059,10676163.5488417,0.0,1.0
2012-07-24,9.8,10.33,9.7,10.27,7514900,8.71696462631438,9.18839230508444,8.62801600767852,9.13502313390292,8448585.39148831,0.0,1.0
2012-07-25,9.74,9.95,9.62,9.88,5801700,8.66359545513286,8.85038755426817,8.55685711276983,8.78812352122307,6522529.62325483,0.0,1.0
2012-07-26,9.89,10.0,9.75,9.96,6756900,8.79701838308666,8.8948618635861,8.67249031699645,8.85928241613176,7596408.02029931,0.0,1.0
2012-07-27,10.57,10.94,10.02,10.03,11134100,9.40186898981051,9.73097887876319,8.91265158731327,8.92154644917686,12517451.2777775,0.0,1.0
2012-07-30,10.37,10.68,10.32,10.53,6807500,9.22397175253879,9.49971247030996,9.17949744322086,9.36628954235616,7653294.79468212,0.0,1.0
2012-07-31,11.45,11.59,10.6,10.61,17721700,10.1846168338061,10.3091448998963,9.42855357540127,9.43744843726485,19923524.6952505,0.0,1.0
2012-08-01,11.51,12.6,11.29,11.51,17266900,10.2379860049876,11.2075259481185,10.0422990439887,10.2379860049876,19412218.2725372,0.0,1.0
2012-08-02,11.03,11.425,10.86,11.31,8047400,9.81103263553547,10.1623796791471,9.65981998385451,10.0600887677159,9047245.61597134,0.0,1.0
2012-08-03,11.16,11.51,11.11,11.32,8879200,9.92666583976209,10.2379860049876,9.88219153044416,10.0689836295795,9982392.23517318,0.0,1.0
2012-08-06,11.26,11.37,10.97,11.34,6098600,10.015614458398,10.1134579388974,9.75766346435395,10.0867733533066,6856317.83104637,0.0,1.0
2012-08-07,11.52,11.6,11.17,11.32,7051900,10.2468808668512,10.3180397617599,9.93556070162568,10.0689836295795,7928060.16344014,0.0,1.0
2012-08-08,11.63,11.73,11.29,11.44,6402600,10.3447243473506,10.4336729659865,10.0422990439887,10.1757219719425,7198088.17516444,0.0,1.0
2012-08-09,11.69,11.78,11.46,11.61,4986700,10.3980935185322,10.4781472753044,10.1935116956697,10.3269346236235,5606270.31254369,0.0,1.0
2012-08-10,11.74,11.829,11.55,11.68,3992700,10.4425678278501,10.521732098436,10.2735654524419,10.3891986566686,4488771.22684205,0.0,1.0
2012-08-13,11.82,11.96,11.6,11.68,4547400,10.5137267227588,10.638254788849,10.3180397617599,10.3891986566686,5112389.68040211,0.0,1.0
2012-08-14,11.65,11.97,11.57,11.92,4559900,10.3625140710778,10.6471496507126,10.2913551761691,10.6026753413946,5126442.73731488,0.0,1.0
2012-08-15,11.64,11.81,11.53,11.68,5464400,10.3536192092142,10.5048318608952,10.2557757287148,10.3891986566686,6143321.93552127,0.0,1.0
2012-08-16,11.77,11.88,11.626,11.72,4991600,10.4692524134408,10.5670958939403,10.3411664026052,10.4247781041229,5611779.11085353,0.0,1.0
2012-08-17,12.04,12.06,11.67,11.86,4883400,10.7094136837577,10.7272034074848,10.380303794805,10.5493061702131,5490135.85021675,0.0,1.0
2012-08-20,12.13,12.15,11.855,12.0,4842200,10.7894674405299,10.8072571642571,10.5448587392813,10.6738342363033,5443816.97463238,0.0,1.0
2012-08-21,11.99,12.31,11.88,12.15,6927500,10.6649393744397,10.9495749540745,10.5670958939403,10.8072571642571,7788204.14104452,0.0,1.0
2012-08-22,11.86,11.95,11.73,11.89,5612100,10.5493061702131,10.6293599269854,10.4336729659865,10.5759907558039,6309372.85600229,0.0,1.0
2012-08-23,11.86,12.01,11.6801,11.85,5668900,10.5493061702131,10.6827290981669,10.3892876052872,10.5404113083495,6373229.94661381,0.0,1.0
2012-08-24,11.88,12.02,11.67,11.75,2863000,10.5670958939403,10.6916239600305,10.380303794805,10.4514626897137,3218712.15529561,0.0,1.0
2012-08-27,11.69,12.03,11.65,11.88,3303400,10.3980935185322,10.7005188218941,10.3625140710778,10.5670958939403,3713829.45644551,0.0,1.0
2012-08-28,11.58,11.83,11.57,11.69,3835900,10.3002500380327,10.5226215846224,10.2913551761691,10.3980935185322,4312489.68092856,0.0,1.0
2012-08-29,11.87,11.91,11.52,11.57,3528500,10.5582010320767,10.593780479531,10.2468808668512,10.2913551761691,3966896.90533028,0.0,1.0
2012-08-30,11.78,11.92,11.71,11.77,3420600,10.4781472753044,10.6026753413946,10.4158832422593,10.4692524134408,3845590.91805945,0.0,1.0
2012-08-31,12.2,12.26,11.84,11.88,7100200,10.851731473575,10.9051006447566,10.5315164464859,10.5670958939403,7982361.17535104,0.0,1.0
2012-09-04,12.12,12.27,11.9,12.14,4486600,10.7805725786664,10.9139955066201,10.5848856176675,10.7983623023935,5044035.6115785,0.0,1.0
2012-09-05,12.54,12.57,12.0,12.1,5944400,11.154156776937,11.1808413625277,10.6738342363033,10.7627828549392,6682959.32097073,0.0,1.0
2012-09-06,12.98,13.15,12.63,12.63,6304900,11.5455306989348,11.6967433506157,11.2342105337092,11.2342105337092,7088249.48233436,0.0,1.0
2012-09-07,13.16,13.2,12.94,12.98,5235200,11.7056382124793,11.7412176599337,11.5099512514804,11.5455306989348,5885645.08396913,0.0,1.0
2012-09-10,13.12,13.25,13.09,13.1,5114700,11.670058765025,11.7856919692516,11.6433741794342,11.6522690412978,5750173.61533023,0.0,1.0
2012-09-11,13.06,13.26,12.98,13.15,5386600,11.6166895938434,11.7945868311152,11.5455306989348,11.6967433506157,6055855.70929635,0.0,1.0
2012-09-12,13.02,13.31,12.93,13.19,3974300,11.5811101463891,11.8390611404331,11.5010563896168,11.7323227980701,4468085.12706649,0.0,1.0
2012-09-13,13.28,13.395,12.88,13.01,5251200,11.8123765548423,11.9146674662736,11.4565820802989,11.5722152845255,5903632.99681746,0.0,1.0
2012-09-14,13.51,13.5201,13.319,13.33,4579100,12.0169583777048,12.025942188187,11.8470665161103,11.8568508641603,5148028.23273286,0.0,1.0
2012-09-17,13.16,13.5,13.12,13.5,2841600,11.7056382124793,12.0080635158412,11.670058765025,12.0080635158412,3194653.321861,0.0,1.0
2012-09-18,12.95,13.12,12.81,13.08,3713500,11.518846113344,11.670058765025,11.3943180472538,11.6344793175706,4174882.14763893,0.0,1.0
2012-09-19,13.48,13.54,12.93,13.0,5211600,11.9902737921141,12.0436429632956,11.5010563896168,11.5633204226619,5859112.91251784,0.0,1.0
2012-09-20,13.38,13.42,13.05,13.3,3409300,11.9013251734782,11.9369046209325,11.6077947319799,11.8301662785695,3832886.95461032,0.0,1.0
2012-09-21,12.73,13.4,12.67,13.29,10947500,11.3231591523451,11.9191148972054,11.2697899811636,11.8212714167059,12307667.244184,0.0,1.0
2012-09-24,12.78,12.94,12.62,12.71,5906800,11.367633461663,11.5099512514804,11.2253156718457,11.3053694286179,6640687.72577723,0.0,1.0
2012-09-25,12.17,12.85,12.13,12.82,4776000,10.8250468879843,11.4298974947081,10.7894674405299,11.4032129091174,5369391.98522244,0.0,1.0
2012-09-26,11.99,12.17,11.87,12.13,5010900,10.6649393744397,10.8250468879843,10.5582010320767,10.7894674405299,5633477.03072681,0.0,1.0
2012-09-27,12.46,12.77,12.35,12.71,5872600,11.0829978820283,11.3587385997994,10.9851544015288,11.3053694286179,6602238.56206392,0.0,1.0
2012-09-28,12.19,12.4,12.13,12.35,3650600,10.8428366117115,11.0296287108468,10.7894674405299,10.9851544015288,4104167.16525397,0.0,1.0
2012-10-01,12.3,12.55,12.21,12.35,4084600,10.9406800922109,11.1630516388006,10.8606263354386,10.9851544015288,4592089.30126457,0.0,1.0
2012-10-02,12.39,12.4,12.07,12.37,3985500,11.0207338489832,11.0296287108468,10.7360982693484,11.002944125256,4480676.66606031,0.0,1.0
2012-10-03,12.42,12.54,12.33,12.4,3183900,11.0474184345739,11.154156776937,10.9673646778017,11.0296287108468,3579482.23235967,0.0,1.0
2012-10-04,12.73,12.74,12.42,12.52,3336000,11.3231591523451,11.3320540142087,11.0474184345739,11.1363670532098,3750479.82887397,0.0,1.0
2012-10-05,12.74,13.11,12.69,12.88,3876900,11.3320540142087,11.6611639031614,11.2875797048908,11.4565820802989,4358583.70760236,0.0,1.0
2012-10-08,12.56,12.7,12.5,12.63,3217700,11.1719465006641,11.2964745667543,11.1185773294826,11.2342105337092,3617481.69825174,0.0,1.0
2012-10-09,12.62,12.64,12.33,12.56,5405800,11.2253156718457,11.2431053955728,10.9673646778017,11.1719465006641,6077441.20471428,0.0,1.0
2012-10-10,12.33,12.6525,12.28,12.58,3152000,10.9673646778017,11.2542239729023,10.9228903684837,11.1897362243913,3543618.83111832,0.0,1.0
2012-10-11,12.44,12.81,12.42,12.8,5025400,11.0652081583011,11.3943180472538,11.0474184345739,11.3854231853902,5649778.57674558,0.0,1.0
2012-10-12,12.28,12.66,12.22,12.42,3396500,10.9228903684837,11.2608951193,10.8695211973022,11.0474184345739,3818496.62433168,0.0,1.0
2012-10-15,12.4,12.44,12.19,12.34,2639100,11.0296287108468,11.0652081583011,10.8428366117115,10.9762595396652,2966993.79987448,0.0,1.0
2012-10-16,12.57,12.59,11.93,12.38,3888900,11.1808413625277,11.1986310862549,10.6115702032582,11.0118389871196,4372074.64223862,0.0,1.0
2012-10-17,12.79,12.83,12.55,12.57,3614500,11.3765283235266,11.412107770981,11.1630516388006,11.1808413625277,4063581.93688999,0.0,1.0
2012-10-18,12.73,12.86,12.61,12.76,4142400,11.3231591523451,11.4387923565717,11.2164208099821,11.3498437379359,4657070.63642912,0.0,1.0
2012-10-19,12.39,12.71,12.35,12.69,4196800,11.0207338489832,11.3053694286179,10.9851544015288,11.2875797048908,4718229.54011338,0.0,1.0
2012-10-22,12.54,12.58,12.22,12.33,4393500,11.154156776937,11.1897362243913,10.8695211973022,10.9673646778017,4939368.44369237,0.0,1.0
2012-10-23,12.3,12.47,12.2,12.26,3573300,10.9406800922109,11.0918927438919,10.851731473575,10.9051006447566,4017263.06130556,0.0,1.0
2012-10-24,12.26,12.51,12.21,12.39,2431200,10.9051006447566,11.1274721913462,10.8606263354386,11.0207338489832,2733263.35730167,0.0,1.0
2012-10-25,12.3,12.54,12.1,12.4,4690600,10.9406800922109,11.154156776937,10.7627828549392,11.0296287108468,5273381.50039456,0.0,1.0
2012-10-26,11.02,11.73,10.99,11.65,15418200,9.80213777367188,10.4336729659865,9.77545318808112,10.3625140710778,17333827.3673695,0.0,1.0
2012-10-31,11.41,11.43,10.94,11.14,5991200,10.1490373863517,10.1668271100789,9.73097887876319,9.90887611603492,6735573.9660521,0.0,1.0
2012-11-01,11.64,11.72,11.38,11.43,5044500,10.3536192092142,10.4247781041229,10.122352800761,10.1668271100789,5671251.64770827,0.0,1.0
2012-11-02,11.6,11.88,11.58,11.78,4293300,10.3180397617599,10.5670958939403,10.3002500380327,10.4781472753044,4826719.13947979,0.0,1.0
2012-11-05,11.66,11.82,11.55,11.55,2590300,10.3714089329414,10.5137267227588,10.2735654524419,10.2735654524419,2912130.66568712,0.0,1.0
2012-11-06,12.07,12.15,11.68,11.79,6172300,10.7360982693484,10.8072571642571,10.3891986566686,10.487042137168,6939174.65460397,0.0,1.0
2012-11-07,11.77,11.91,11.67,11.82,3400300,10.4692524134408,10.593780479531,10.380303794805,10.5137267227588,3822768.75363316,0.0,1.0
2012-11-08,11.65,11.97,11.6,11.85,4097500,10.3625140710778,10.6471496507126,10.3180397617599,10.5404113083495,4606592.05599853,0.0,1.0
2012-11-09,11.53,11.8601,11.51,11.56,3964000,10.2557757287148,10.5493951188318,10.2379860049876,10.2824603143055,4456505.40817038,0.0,1.0
2012-11-12,11.61,11.69,11.54,11.6,2478900,10.3269346236235,10.3980935185322,10.2646705905784,10.3180397617599,2786889.82248071,0.0,1.0
2012-11-13,11.29,11.6,11.27,11.5,3172200,10.0422990439887,10.3180397617599,10.0245093202615,10.229091143124,3566328.57108933,0.0,1.0
2012-11-14,10.99,11.79,10.91,11.34,3983200,9.77545318808112,10.487042137168,9.70429429317244,10.0867733533066,4478090.90358837,0.0,1.0
2012-11-15,11.19,11.28,10.93,11.0,4429200,9.95335042535285,10.0334041821251,9.72208401689961,9.78434804994471,4979503.97423519,0.0,1.0
2012-11-16,11.16,11.39,10.95,11.21,3437500,9.92666583976209,10.1312476626246,9.73987374062678,9.97114014908002,3864590.65100548,0.0,1.0
2012-11-19,11.29,11.46,11.21,11.34,3695800,10.0422990439887,10.1935116956697,9.97114014908002,10.0867733533066,4154983.01905049,0.0,1.0
2012-11-20,11.41,11.49,11.19,11.3,2140000,10.1490373863517,10.2201962812604,9.95335042535285,10.0511939058523,2405883.34346233,0.0,1.0
2012-11-21,11.61,11.66,11.37,11.41,2022300,10.3269346236235,10.3714089329414,10.1134579388974,10.1490373863517,2273559.75957188,0.0,1.0
2012-11-23,11.83,11.86,11.6303,11.7,1126300,10.5226215846224,10.5493061702131,10.3449911932065,10.4069883803957,1266236.64006617,0.0,1.0
2012-11-26,11.83,11.9,11.67,11.74,2262500,10.5226215846224,10.5848856176675,10.380303794805,10.4425678278501,2543603.30120723,0.0,1.0
2012-11-27,11.67,11.87,11.67,11.79,2445900,10.380303794805,10.5582010320767,10.380303794805,10.487042137168,2749789.75223106,0.0,1.0
2012-11-28,11.9,11.93,11.47,11.6,2736100,10.5848856176675,10.6115702032582,10.2024065575333,10.3180397617599,3076045.5215174,0.0,1.0
2012-11-29,12.34,12.34,11.96,11.99,4058800,10.9762595396652,10.9762595396652,10.638254788849,10.6649393744397,4563083.79179668,0.0,1.0
2012-11-30,12.6,12.62,12.31,12.34,4603500,11.2075259481185,11.2253156718457,10.9495749540745,10.9762595396652,5175459.79982653,0.0,1.0
2012-12-03,12.58,12.75,12.51,12.69,3471900,11.1897362243913,11.3409488760723,11.1274721913462,11.2875797048908,3903264.66362936,0.0,1.0
2012-12-04,12.76,12.83,12.52,12.6,3262500,11.3498437379359,11.412107770981,11.1363670532098,11.2075259481185,3667847.854227,0.0,1.0
2012-12-05,12.8,12.9,12.65,12.75,3552200,11.3854231853902,11.4743718040261,11.2520002574364,11.3409488760723,3993541.50123685,0.0,1.0
2012-12-06,12.74,12.87,12.57,12.78,2924500,11.3320540142087,11.4476872184353,11.1808413625277,11.367633461663,3287853.19530633,0.0,1.0
2012-12-07,12.78,12.9,12.66,12.82,3322000,11.367633461663,11.4743718040261,11.2608951193,11.4032129091174,3734740.4051317,0.0,1.0
2012-12-10,13.09,13.18,12.52,12.72,6595000,11.6433741794342,11.7234279362065,11.1363670532098,11.3142642904815,7414392.82716542,0.0,1.0
2012-12-11,13.17,13.4,13.04,13.16,3287900,11.7145330743429,11.9191148972054,11.5988998701163,11.7056382124793,3696403.66587372,0.0,1.0
2012-12-12,13.14,13.31,13.1,13.22,2468300,11.6878484887521,11.8390611404331,11.6522690412978,11.7590073836608,2774972.83021872,0.0,1.0
2012-12-13,12.86,13.25,12.79,13.11,3329200,11.4387923565717,11.7856919692516,11.3765283235266,11.6611639031614,3742834.96591344,0.0,1.0
2012-12-14,12.95,12.95,12.76,12.81,2821000,11.518846113344,11.518846113344,11.3498437379359,11.3943180472538,3171493.88406879,0.0,1.0
2012-12-17,13.08,13.12,12.92,12.99,2970900,11.6344793175706,11.670058765025,11.4921615277532,11.5544255607983,3340018.14256646,0.0,1.0
2012-12-18,13.56,13.59,12.81,12.81,3031400,12.0614326870228,12.0881172726135,11.3943180472538,11.3943180472538,3408034.93802413,0.0,1.0
2012-12-19,13.3,13.59,13.29,13.56,2589600,11.8301662785695,12.0881172726135,11.8212714167059,12.0614326870228,2911343.69450001,0.0,1.0
2012-12-20,13.14,13.33,13.03,13.28,3059000,11.6878484887521,11.8568508641603,11.5900050082527,11.8123765548423,3439064.0876875,0.0,1.0
2012-12-21,13.08,13.2,12.77,13.03,3112600,11.6344793175706,11.7412176599337,11.3587385997994,11.5900050082527,3499323.59572936,0.0,1.0
2012-12-24,13.03,13.35,13.01,13.35,864500,11.5900050082527,11.8746405878874,11.5722152845255,11.8746405878874,971909.416085595,0.0,1.0
2012-12-26,13.17,13.33,13.03,13.05,1797800,11.7145330743429,11.8568508641603,11.5900050082527,11.6077947319799,2021166.85741895,0.0,1.0
2012-12-27,13.42,13.47,13.105,13.21,2633000,11.9369046209325,11.9813789302505,11.6567164722296,11.7501125217972,2960135.90810108,0.0,1.0
2012-12-28,13.29,13.42,13.29,13.34,1752500,11.8212714167059,11.9369046209325,11.8212714167059,11.8657457260239,1970238.57916716,0.0,1.0
2012-12-31,13.81,13.84,13.25,13.28,3552300,12.2838042336124,12.3104888192032,11.7856919692516,11.8123765548423,3993653.92569215,0.0,1.0
2013-01-02,14.01,14.15,13.92,14.04,3875700,12.4617014708841,12.5862295369743,12.3816477141119,12.4883860564749,4357234.61413875,0.0,1.0
2013-01-03,14.07,14.21,13.83,13.95,2589800,12.5150706420656,12.6395987081558,12.3015939573396,12.4083322997026,2911568.54341062,0.0,1.0
2013-01-04,14.35,14.39,13.9482,14.14,2236300,12.7641267742461,12.7997062217004,12.4067312245672,12.5773346751107,2514148.09391811,0.0,1.0
2013-01-07,14.1,14.3,13.98,14.24,2838800,12.5417552276564,12.7196524649281,12.4350168852934,12.6662832937466,3191505.43711254,0.0,1.0
2013-01-08,14.06,14.16,13.71,13.99,2658200,12.5061757802021,12.5951243988379,12.1948556149765,12.443911747157,2988466.87083716,0.0,1.0
2013-01-09,14.36,14.65,14.08,14.13,3724000,12.7730216361096,13.0309726301536,12.5239655039292,12.5684398132472,4186686.71544566,0.0,1.0
2013-01-10,14.13,14.515,14.08,14.48,4027300,12.5684398132472,12.9108919949952,12.5239655039292,12.8797599784727,4527670.08837653,0.0,1.0
2013-01-11,13.78,14.14,13.715,14.08,3732400,12.2571196480216,12.5773346751107,12.1993030459083,12.5239655039292,4196130.36969102,0.0,1.0
2013-01-14,13.94,13.95,13.66,13.78,2691900,12.399437437839,12.4083322997026,12.1503813056586,12.2571196480216,3026353.91227394,0.0,1.0
2013-01-15,14.01,14.18,13.82,13.88,3737600,12.4617014708841,12.6129141225651,12.292699095476,12.3460682666575,4201976.44136672,0.0,1.0
2013-01-16,13.85,13.92,13.58,13.92,3911400,12.3193836810667,12.3816477141119,12.0792224107499,12.3816477141119,4397370.14468157,0.0,1.0
2013-01-17,13.88,13.98,13.67,13.85,3045400,12.3460682666575,12.4350168852934,12.1592761675222,12.3193836810667,3423774.36176643,0.0,1.0
2013-01-18,13.81,14.06,13.64,14.06,3472600,12.2838042336124,12.5061757802021,12.1325915819314,12.5061757802021,3904051.63481647,0.0,1.0
2013-01-22,13.87,13.93,13.495,13.75,3488000,12.3371734047939,12.3905425759754,12.0036160849094,12.2304350624309,3921365.00093298,0.0,1.0
2013-01-23,13.71,13.91,13.61,13.86,3509200,12.1948556149765,12.3727528522483,12.1059069963407,12.3282785429303,3945198.98545701,0.0,1.0
2013-01-24,13.81,13.91,13.66,13.69,2230200,12.2838042336124,12.3727528522483,12.1503813056586,12.1770658912494,2507290.2021447,0.0,1.0
2013-01-25,13.87,13.975,13.66,13.66,2436500,12.3371734047939,12.4305694543616,12.1503813056586,12.1503813056586,2739221.85343269,0.0,1.0
2013-01-28,13.88,13.99,13.76,13.94,4075500,12.3460682666575,12.443911747157,12.2393299242945,12.399437437839,4581858.6758321,0.0,1.0
2013-01-29,13.92,13.95,13.73,13.89,2579400,12.3816477141119,12.4083322997026,12.2126453387037,12.3549631285211,2899876.4000592,0.0,1.0
2013-01-30,13.82,13.96,13.78,13.92,1691900,12.292699095476,12.4172271615662,12.2571196480216,12.3816477141119,1902109.35925416,0.0,1.0
2013-01-31,13.75,13.85,13.6,13.68,3323600,12.2304350624309,12.3193836810667,12.0970121344771,12.1681710293858,3736539.19641652,0.0,1.0
2013-02-01,13.78,13.88,13.72,13.84,3193100,12.2571196480216,12.3460682666575,12.2037504768401,12.3104888192032,3589825.28224746,0.0,1.0
2013-02-04,13.43,13.76,13.37,13.69,3713500,11.9457994827961,12.2393299242945,11.8924303116146,12.1770658912494,4174882.14763895,0.0,1.0
2013-02-05,13.62,13.68,13.455,13.49,4177900,12.1148018582043,12.1681710293858,11.9680366374551,11.9991686539776,4696981.31806131,0.0,1.0
2013-02-06,13.59,13.78,13.47,13.63,5153800,12.0881172726135,12.2571196480216,11.9813789302505,12.1236967200679,5794131.57735332,0.0,1.0
2013-02-07,13.53,13.71,13.435,13.68,4510700,12.034748101432,12.1948556149765,11.9502469137279,12.1681710293858,5071129.9053063,0.0,1.0
2013-02-08,13.59,13.78,13.32,13.62,5875900,12.0881172726135,12.2571196480216,11.8479560022967,12.1148018582043,6605948.5690889,0.0,1.0
2013-02-11,13.91,13.93,13.53,13.7,7967900,12.3727528522483,12.3905425759754,12.034748101432,12.185960753113,8957868.17400624,0.0,1.0
2013-02-12,13.86,14.15,13.1,13.55,12293500,12.3282785429303,12.5862295369743,11.6522690412978,12.0525378251592,13820900.4125486,0.0,1.0
2013-02-13,14.08,14.175,13.9,13.9,7092500,12.5239655039292,12.6084666916333,12.3638579903847,12.3638579903847,7973704.49229278,0.0,1.0
2013-02-14,14.17,14.2,13.93,14.0,4514500,12.6040192607015,12.6307038462923,12.3905425759754,12.4528066090205,5075402.03460778,0.0,1.0
2013-02-15,14.1,14.32,14.03,14.25,4641600,12.5417552276564,12.7374421886553,12.4794911946113,12.6751781556102,5218293.51729659,0.0,1.0
2013-02-19,14.09,14.26,14.07,14.1,3080800,12.5328603657928,12.6840730174738,12.5150706420656,12.5417552276564,3463572.61894333,0.0,1.0
2013-02-20,13.86,14.2,13.82,14.08,3722400,12.3282785429303,12.6307038462923,12.292699095476,12.5239655039292,4184887.92416082,0.0,1.0
2013-02-21,13.53,13.88,13.43,13.82,4683100,12.034748101432,12.3460682666575,11.9457994827961,12.292699095476,5264949.66624691,0.0,1.0
2013-02-22,13.45,13.63,13.35,13.58,3517600,11.9635892065233,12.1236967200679,11.8746405878874,12.0792224107499,3954642.63970236,0.0,1.0
2013-02-25,13.0,13.68,12.955,13.61,4849400,11.5633204226619,12.1681710293858,11.5232935442758,12.1059069963407,5451911.53541411,0.0,1.0
2013-02-26,12.9,13.3,12.6261,13.02,4867600,11.4743718040261,11.8301662785695,11.2307415375824,11.5811101463891,5472372.78627904,0.0,1.0
2013-02-27,12.9,13.05,12.82,12.96,3874500,11.4743718040261,11.6077947319799,11.4032129091174,11.5277409752076,4355885.52067511,0.0,1.0
2013-02-28,12.985,13.2,12.87,12.87,3708500,11.5499781298666,11.7412176599337,11.4476872184353,11.4476872184353,4169260.92487382,0.0,1.0
2013-03-01,12.96,13.16,12.8,12.95,4222500,11.5277409752076,11.7056382124793,11.3854231853902,11.518846113344,4747122.625126,0.0,1.0
2013-03-04,12.67,12.94,12.6,12.92,2881600,11.2697899811636,11.5099512514804,11.2075259481185,11.4921615277532,3239623.10398178,0.0,1.0
2013-03-05,12.8,12.95,12.72,12.74,3408900,11.3854231853902,11.518846113344,11.3142642904815,11.3320540142087,3832437.25678911,0.0,1.0
2013-03-06,12.9,12.94,12.745,12.86,3231400,11.4743718040261,11.5099512514804,11.3365014451405,11.4387923565717,3632883.84862809,0.0,1.0
2013-03-07,12.94,13.0,12.87,12.99,1533400,11.5099512514804,11.5633204226619,11.4476872184353,11.5544255607983,1723916.59760053,0.0,1.0
2013-03-08,13.08,13.31,12.9,13.0,4145000,11.6344793175706,11.8390611404331,11.4743718040261,11.5633204226619,4659993.67226698,0.0,1.0
2013-03-11,12.98,13.2,12.82,13.2,5544200,11.5455306989348,11.7412176599337,11.4032129091174,11.7412176599337,6233036.65085222,0.0,1.0
2013-03-12,12.98,13.1,12.92,12.96,4780100,11.5455306989348,11.6522690412978,11.4921615277532,11.5277409752076,5374001.38788981,0.0,1.0
2013-03-13,13.42,13.49,12.99,12.99,4822300,11.9369046209325,11.9991686539776,11.5544255607983,11.5544255607983,5421444.50802728,0.0,1.0
2013-03-14,13.55,13.61,13.36,13.46,2998400,12.0525378251592,12.1059069963407,11.883535449751,11.9724840683869,3370934.86777448,0.0,1.0
2013-03-15,13.73,13.74,13.54,13.57,5224600,12.2126453387037,12.2215402005673,12.0436429632956,12.0703275488863,5873728.09170713,0.0,1.0
2013-03-18,13.41,13.63,13.35,13.57,3640400,11.928009759069,12.1236967200679,11.8746405878874,12.0703275488863,4092699.87081318,0.0,1.0
2013-03-19,13.27,13.7,13.22,13.48,4458700,11.8034816929788,12.185960753113,11.7590073836608,11.9902737921141,5012669.18854925,0.0,1.0
2013-03-20,13.415,13.47,13.28,13.37,2223300,11.9324571900008,11.9813789302505,11.8123765548423,11.8924303116146,2499532.91472886,0.0,1.0
2013-03-21,12.99,13.38,12.91,13.28,3960100,11.5544255607983,11.9013251734782,11.4832666658897,11.8123765548423,4452120.85441363,0.0,1.0
2013-03-22,12.8,13.16,12.75,13.01,3279500,11.3854231853902,11.7056382124793,11.3409488760723,11.5722152845255,3686960.01162836,0.0,1.0
2013-03-25,12.66,12.94,12.55,12.91,3846400,11.2608951193,11.5099512514804,11.1630516388006,11.4832666658897,4324294.24873526,0.0,1.0
2013-03-26,12.82,12.85,12.52,12.69,3964600,11.4032129091174,11.4298974947081,11.1363670532098,11.2875797048908,4457179.95490219,0.0,1.0
2013-03-27,12.77,12.795,12.54,12.72,2935000,11.3587385997994,11.3809757544584,11.154156776937,11.3142642904815,3299657.76311305,0.0,1.0
2013-03-28,12.605,12.79,12.46,12.73,2891800,11.2119733790503,11.3765283235266,11.0829978820283,11.3231591523451,3251090.39842258,0.0,1.0
2013-04-01,12.42,12.645,12.34,12.59,4293700,11.0474184345739,11.2475528265046,10.9762595396652,11.1986310862549,4827168.83730102,0.0,1.0
2013-04-02,12.215,12.57,12.14,12.57,2546400,10.8650737663704,11.1808413625277,10.7983623023935,11.1808413625277,2862776.32980956,0.0,1.0
2013-04-03,12.06,12.38,12.015,12.2,5181300,10.7272034074848,11.0118389871196,10.6871765290987,10.851731473575,5825048.30256138,0.0,1.0
2013-04-04,12.259,12.33,12.06,12.1,2951600,10.9042111585702,10.9673646778017,10.7272034074848,10.7627828549392,3318320.22269317,0.0,1.0
2013-04-05,12.16,12.23,11.96,12.05,2720500,10.8161520261207,10.8784160591658,10.638254788849,10.7183085456213,3058507.3064903,0.0,1.0
2013-04-08,12.43,12.46,12.09,12.14,3421400,11.0563132964375,11.0829978820283,10.7538879930756,10.7983623023935,3846490.31370187,0.0,1.0
2013-04-09,12.55,12.7,12.28,12.45,4524400,11.1630516388006,11.2964745667543,10.9228903684837,11.0741030201647,5086532.05568265,0.0,1.0
2013-04-10,12.701,12.745,12.37,12.56,4276200,11.2973640529407,11.3365014451405,11.002944125256,11.1719465006641,4807494.55762316,0.0,1.0
2013-04-11,12.83,12.9,12.66,12.77,2618900,11.412107770981,11.4743718040261,11.2608951193,11.3587385997994,2944284.05990348,0.0,1.0
2013-04-12,12.505,12.8,12.35,12.8,3979100,11.1230247604144,11.3854231853902,10.9851544015288,11.3854231853902,4473481.500921,0.0,1.0
2013-04-15,11.95,12.5,11.83,12.47,4930900,10.6293599269854,11.1185773294826,10.5226215846224,11.0918927438919,5543537.46648521,0.0,1.0
2013-04-16,12.42,12.44,12.06,12.08,4120400,11.0474184345739,11.0652081583011,10.7272034074848,10.744993131212,4632337.2562627,0.0,1.0
2013-04-17,12.02,12.36,11.9,12.27,4334900,10.6916239600305,10.9940492633924,10.5848856176675,10.9139955066201,4873487.71288542,0.0,1.0
2013-04-18,11.98,12.16,11.87,12.08,4099100,10.6560445125762,10.8161520261207,10.5582010320767,10.744993131212,4608390.84728334,0.0,1.0
2013-04-19,12.14,12.17,11.96,12.02,3252900,10.7983623023935,10.8250468879843,10.638254788849,10.6916239600305,3657055.10651804,0.0,1.0
2013-04-22,12.03,12.19,11.92,11.99,3182000,10.7005188218941,10.8428366117115,10.6026753413946,10.6649393744397,3577346.16770892,0.0,1.0
2013-04-23,12.21,12.24,11.96,12.1,3306000,10.8606263354386,10.8873109210294,10.638254788849,10.7627828549392,3716752.49228339,0.0,1.0
2013-04-24,12.51,12.53,12.2,12.2,3423000,11.1274721913462,11.1452619150734,10.851731473575,10.851731473575,3848289.10498669,0.0,1.0
2013-04-25,12.94,13.02,12.58,12.59,6879200,11.5099512514804,11.5811101463891,11.1897362243913,11.1986310862549,7733903.12913365,0.0,1.0
2013-04-26,12.51,13.4,12.41,13.35,10907300,11.1274721913462,11.9191148972054,11.0385235727104,11.8746405878874,12262472.6131526,0.0,1.0
2013-04-29,12.57,12.6,12.25,12.46,6787500,11.1808413625277,11.2075259481185,10.896205782893,11.0829978820283,7630809.90362174,0.0,1.0
2013-04-30,12.495,12.58,12.35,12.44,3294800,11.1141298985508,11.1897362243913,10.9851544015288,11.0652081583011,3704160.95328957,0.0,1.0
2013-05-01,12.2,12.505,12.15,12.45,4238100,10.851731473575,11.1230247604144,10.8072571642571,11.0741030201647,4764660.84015313,0.0,1.0
2013-05-02,12.23,12.3899,12.14,12.3,3734500,10.8784160591658,11.0206449003645,10.7983623023935,10.9406800922109,4198491.28325235,0.0,1.0
2013-05-03,12.3675,12.75,12.23,12.41,6290600,11.0007204097901,11.3409488760723,10.8784160591658,11.0385235727104,7072172.7852262,0.0,1.0
2013-05-06,12.85,12.92,12.45,12.47,3652500,11.4298974947081,11.4921615277532,11.0741030201647,11.0918927438919,4106303.22990474,0.0,1.0
2013-05-07,13.07,13.1,12.88,12.9,4191700,11.625584455707,11.6522690412978,11.4565820802989,11.4743718040261,4712495.89289301,0.0,1.0
2013-05-08,13.05,13.26,13.015,13.1,5476600,11.6077947319799,11.7945868311152,11.5766627154573,11.6522690412978,6157037.71906808,0.0,1.0
2013-05-09,12.89,13.07,12.67,13.05,4710200,11.4654769421625,11.625584455707,11.2697899811636,11.6077947319799,5295416.69363374,0.0,1.0
2013-05-10,12.85,13.0,12.75,12.94,3027800,11.4298974947081,11.5633204226619,11.3409488760723,11.5099512514804,3403987.65763329,0.0,1.0
2013-05-13,12.67,12.87,12.51,12.73,3342900,11.2697899811636,11.4476872184353,11.1274721913462,11.3231591523451,3758237.1162898,0.0,1.0
2013-05-14,12.995,13.01,12.65,12.66,4612300,11.5588729917301,11.5722152845255,11.2520002574364,11.2608951193,5185353.15189313,0.0,1.0
2013-05-15,13.45,13.48,12.955,12.99,6421600,11.9635892065233,11.9902737921141,11.5232935442758,11.5544255607983,7219448.82167179,0.0,1.0
2013-05-16,13.78,13.91,13.45,13.47,9761300,12.2571196480216,12.3727528522483,11.9635892065233,11.9813789302505,10974088.355392,0.0,1.0
2013-05-17,14.74,14.96,13.91,13.96,13174900,13.1110263869259,13.3067133479248,12.3727528522483,12.4172271615662,14811809.5615803,0.0,1.0
2013-05-20,14.72,14.85,14.47,14.68,5211800,13.0932366631987,13.2088698674254,12.8708651166091,13.0576572157444,5859337.76142848,0.0,1.0
2013-05-21,14.8,14.87,14.52,14.71,5056700,13.1643955581074,13.2266595911525,12.915339425927,13.0843418013352,5684967.43125511,0.0,1.0
2013-05-22,14.5,14.94,14.28,14.85,6177700,12.8975497021998,13.2889236241976,12.701862741201,13.2088698674254,6945245.57519029,0.0,1.0
2013-05-23,14.58,14.67,14.03,14.16,3920400,12.9687085971085,13.0487623538808,12.4794911946113,12.5951243988379,4407488.34565874,0.0,1.0
2013-05-24,14.55,14.62,14.28,14.48,3072900,12.9420240115178,13.0042880445629,12.701862741201,12.8797599784727,3454691.08697446,0.0,1.0
2013-05-28,14.92,15.08,14.735,14.8,6793300,13.2711339004705,13.4134516902878,13.1065789559941,13.1643955581074,7637330.52202922,0.0,1.0
2013-05-29,15.29,15.385,14.71,14.71,6444000,13.6002437894231,13.6847449771272,13.0843418013352,13.0843418013352,7244631.89965946,0.0,1.0
2013-05-30,15.82,16.06,15.22,15.32,10026100,14.0716714681932,14.2851481529193,13.537979756378,13.6269283750139,11271788.3130316,0.0,1.0
2013-05-31,15.14,15.82,15.08,15.63,18990600,13.4668208614694,14.0716714681932,13.4134516902878,13.9026690927851,21350078.6085773,0.0,1.0
2013-06-03,15.31,15.56,14.8,15.17,5872000,13.6180335131503,13.84040505974,13.1643955581074,13.4935054470601,6601564.01533213,0.0,1.0
2013-06-04,15.1,15.51,14.881,15.35,4635000,13.431241414015,13.795930750422,13.2364439392025,13.6536129606047,5210873.50324666,0.0,1.0
2013-06-05,14.6,15.0,14.52,14.95,5379100,12.9864983208357,13.3422927953792,12.915339425927,13.2978184860612,6047423.87514868,0.0,1.0
2013-06-06,14.65,14.91,14.46,14.59,4693800,13.0309726301536,13.2622390386069,12.8619702547455,12.9776034589721,5276979.08296424,0.0,1.0
2013-06-07,14.82,14.9,14.64,14.85,2675900,13.1821852818346,13.2533441767433,13.0220777682901,13.2088698674254,3008365.99942562,0.0,1.0
2013-06-10,14.75,14.98,14.58,14.96,2797100,13.1199212487895,13.324503071652,12.9687085971085,13.3067133479248,3144624.43925161,0.0,1.0
2013-06-11,14.6,14.76,14.28,14.43,3495500,12.9864983208357,13.1288161106531,12.701862741201,12.8352856691547,3929796.83508063,0.0,1.0
2013-06-12,14.93,15.35,14.785,15.34,8783700,13.280028762334,13.6536129606047,13.1510532653121,13.6447180987411,9875026.88035984,0.0,1.0
2013-06-13,15.49,15.53,14.7,14.85,5110500,13.7781410266949,13.8137204741492,13.0754469394716,13.2088698674254,5745451.78820755,0.0,1.0
2013-06-14,15.31,15.59,15.275,15.47,3587700,13.6180335131503,13.8670896453307,13.5869014966278,13.7603513029677,4033452.18286905,0.0,1.0
2013-06-17,15.1,15.5,15.025,15.43,3602000,13.431241414015,13.7870358885585,13.3645299500381,13.7247718555134,4049528.87997723,0.0,1.0
2013-06-18,14.97,15.31,14.94,15.13,3550800,13.3156082097884,13.6180335131503,13.2889236241976,13.4579259996058,3991967.55886262,0.0,1.0
2013-06-19,15.29,15.49,14.98,15.02,5686000,13.6002437894231,13.7781410266949,13.324503071652,13.3600825191063,6392454.52847046,0.0,1.0
2013-06-20,14.84,15.2306,14.67,15.21,4716600,13.1999750055618,13.5474083099534,13.0487623538808,13.5290848945145,5302611.85877306,0.0,1.0
2013-06-21,14.94,15.0,14.51,14.9,4643400,13.2889236241976,13.3422927953792,12.9064445640634,13.2533441767433,5220317.15749204,0.0,1.0
2013-06-24,14.245,14.84,13.9,14.72,6173400,12.6707307246784,13.1999750055618,12.3638579903847,13.0932366631987,6940411.32361228,0.0,1.0
2013-06-25,14.71,14.77,14.33,14.39,3590300,13.0843418013352,13.1377109725167,12.7463370505189,12.7997062217004,4036375.21870688,0.0,1.0
2013-06-26,14.91,14.95,14.71,14.84,2411800,13.2622390386069,13.2978184860612,13.0843418013352,13.1999750055618,2711453.01297309,0.0,1.0
2013-06-27,14.98,15.2,14.9,14.99,4596600,13.324503071652,13.5201900326509,13.2533441767433,13.3333979335156,5167702.51241069,0.0,1.0
2013-06-28,15.299,15.47,14.81,14.92,6640000,13.6082491651004,13.7603513029677,13.173290419971,13.2711339004705,7464983.83205129,0.0,1.0
2013-07-01,15.49,15.6,15.25,15.25,3159000,13.7781410266949,13.8759845071943,13.5646643419688,13.5646643419688,3551488.54298946,0.0,1.0
2013-07-02,15.44,15.66,15.29,15.4,2682100,13.7336667173769,13.9293536783758,13.6002437894231,13.6980872699226,3015336.31565435,0.0,1.0
2013-07-03,15.38,15.44,15.16,15.25,1465400,13.6802975461954,13.7336667173769,13.4846105851965,13.5646643419688,1647467.96799518,0.0,1.0
2013-07-05,15.86,15.9,15.46,15.48,2734900,14.1072509156476,14.1428303631019,13.7514564411041,13.7692461648313,3074696.42805377,0.0,1.0
2013-07-08,16.21,16.33,15.88,15.88,5085800,14.4185710808731,14.5253094232361,14.1250406393747,14.1250406393747,5717682.94774796,0.0,1.0
2013-07-09,16.4,16.58,16.21,16.36,3590100,14.5875734562812,14.7476809698258,14.4185710808731,14.5519940088269,4036150.3697963,0.0,1.0
2013-07-10,16.41,16.56,16.24,16.31,3680900,14.5964683181448,14.7298912460986,14.4452556664638,14.5075196995089,4138231.77521049,0.0,1.0
2013-07-11,16.68,16.74,16.4,16.62,3732000,14.8366295884616,14.8899987596431,14.5875734562812,14.7832604172801,4195680.67186981,0.0,1.0
2013-07-12,16.6,16.77,16.36,16.68,2956600,14.7654706935529,14.9166833452339,14.5519940088269,14.8366295884616,3323941.44545827,0.0,1.0
2013-07-15,16.7,16.79,16.585,16.68,2550900,14.8544193121888,14.9344730689611,14.7521284007575,14.8366295884616,2867835.43029814,0.0,1.0
2013-07-16,16.51,16.87,16.41,16.8,3431000,14.6854169367807,15.0056319638698,14.5964683181448,14.9433679308246,3857283.06141084,0.0,1.0
2013-07-17,17.05,17.06,16.57,16.63,4827000,15.1657394774143,15.1746343392779,14.7387861079622,14.7921552791437,5426728.45742646,0.0,1.0
2013-07-18,17.3,17.64,16.96,17.06,5396400,15.388111024004,15.6905363273659,15.085685720642,15.1746343392779,6066873.3059159,0.0,1.0
2013-07-19,17.23,17.37,17.0899,17.37,2132600,15.3258469909589,15.4503750570491,15.20122997625,15.4503750570491,2397563.93376997,0.0,1.0
2013-07-22,17.46,17.52,17.19,17.21,3114200,15.5304288138213,15.5837979850028,15.2902675435045,15.3080572672317,3501122.38701419,0.0,1.0
2013-07-23,17.16,17.44,16.865,17.43,5174200,15.2635829579137,15.5126390900942,15.001184532938,15.5037442282306,5817066.16623494,0.0,1.0
2013-07-24,16.96,17.3,16.9,17.24,3835500,15.085685720642,15.388111024004,15.0323165494605,15.3347418528224,4312039.98310736,0.0,1.0
2013-07-25,16.75,16.88,16.49,16.83,4865400,14.8988936215067,15.0145268257333,14.6676272130535,14.9700525164154,5469899.44826242,0.0,1.0
2013-07-26,16.78,16.88,16.51,16.57,2462600,14.9255782070975,15.0145268257333,14.6854169367807,14.7387861079622,2768564.63626649,0.0,1.0
2013-07-29,17.04,17.07,16.68,16.75,3083200,15.1568446155507,15.1835292011415,14.8366295884616,14.8988936215067,3466270.80587057,0.0,1.0
2013-07-30,18.56,19.6,18.05,18.145,14378800,16.5088636188158,17.4339292526288,16.0552256637729,16.139726851477,16165287.5789607,0.0,1.0
2013-07-31,18.5,18.96,18.41,18.54,11399800,16.4554944476343,16.8646580933592,16.375440690862,16.4910738950886,12816163.0555148,0.0,1.0
2013-08-01,18.69,18.9,18.51,18.58,4944100,16.6244968230424,16.8112889221777,16.4643893094979,16.526653342543,5558377.49458508,0.0,1.0
2013-08-02,19.02,19.12,18.55,18.62,3770400,16.9180272645408,17.0069758831766,16.4999687569522,16.5622327899973,4238851.66270575,0.0,1.0
2013-08-05,18.8,19.18,18.75,19.04,2875600,16.7223403035419,17.0603450543581,16.6778659942239,16.9358169882679,3232877.63666366,0.0,1.0
2013-08-06,19.04,19.13,18.65,18.75,4199100,16.9358169882679,17.0158707450402,16.5889173755881,16.6778659942239,4720815.30258535,0.0,1.0
2013-08-07,18.8,18.92,18.33,18.92,4972000,16.7223403035419,16.8290786459049,16.3042817959533,16.8290786459049,5589743.91761431,0.0,1.0
2013-08-08,18.84,19.17,18.78,18.9,3740300,16.7579197509962,17.0514501924946,16.7045505798147,16.8112889221777,4205011.90165987,0.0,1.0
2013-08-09,19.05,19.15,18.75,18.79,2222100,16.9447118501315,17.0336604687674,16.6778659942239,16.7134454416783,2498183.82126525,0.0,1.0
2013-08-12,19.38,19.419,18.82,18.85,3101600,17.2382422916299,17.2729322528978,16.740130027269,16.7668146128598,3486956.90564613,0.0,1.0
2013-08-13,19.21,19.48,18.96,19.36,4722900,17.0870296399489,17.3271909102657,16.8646580933592,17.2204525679027,5309694.5994571,0.0,1.0
2013-08-14,19.25,19.75,19.17,19.21,2782100,17.1226090874032,17.5673521805825,17.0514501924946,17.0870296399489,3127760.77095632,0.0,1.0
2013-08-15,18.835,19.08,18.635,19.08,3127700,16.7534723200644,16.9713964357223,16.5755750827927,16.9713964357223,3516299.68847996,0.0,1.0
2013-08-16,18.72,19.09,18.61,19.06,2675000,16.6511814086332,16.9802912975859,16.5533379281337,16.9536067119951,3007354.17932789,0.0,1.0
2013-08-19,18.41,18.75,18.28,18.74,3207700,16.375440690862,16.6778659942239,16.2598074866354,16.6689711323604,3606239.25272154,0.0,1.0
2013-08-20,18.83,18.87,18.31,18.44,4026200,16.7490248891326,16.784604336587,16.2864920722261,16.4021252764528,4526433.41936823,0.0,1.0
2013-08-21,18.58,19.0,18.5125,18.73,2775300,16.526653342543,16.9002375408136,16.4666130249638,16.6600762704968,3120115.90799578,0.0,1.0
2013-08-22,18.84,18.95,18.6201,18.64,1916200,16.7579197509962,16.8557632314957,16.562321738616,16.5800225137245,2154277.41249649,0.0,1.0
2013-08-23,18.84,19.0,18.69,18.9,2946000,16.7579197509962,16.9002375408136,16.6244968230424,16.8112889221777,3312024.45319626,0.0,1.0
2013-08-26,18.64,19.0,18.62,18.74,2772300,16.5800225137245,16.9002375408136,16.5622327899973,16.6689711323604,3116743.17433672,0.0,1.0
2013-08-27,19.01,19.26,18.29,18.45,6745300,16.9091324026772,17.1315039492668,16.268702348499,16.4110201383164,7583366.78348428,0.0,1.0
2013-08-28,19.84,19.84,18.841,19.0,6337300,17.6474059373548,17.6474059373548,16.7588092371826,16.9002375408136,7124675.00585223,0.0,1.0
2013-08-29,20.31,20.46,19.64,19.9,7511000,18.0654644449434,18.1988873728972,17.4695087000831,17.7007751085363,8444200.83773152,0.0,1.0
2013-08-30,20.12,20.37,19.9,20.37,3972100,17.8964620695352,18.1188336161249,17.7007751085363,18.1188336161249,4465611.78904986,0.0,1.0
2013-09-03,20.28,20.84,20.14,20.35,4247200,18.0387798593526,18.5368921237134,17.9142517932624,18.1010438923977,4774891.46558559,0.0,1.0
2013-09-04,20.76,20.85,20.17,20.32,3687500,18.4657332288047,18.545786985577,17.9409363788532,18.074359306807,4145651.78926043,0.0,1.0
2013-09-05,20.771,21.01,20.7,20.92,3321300,18.4755175768547,18.6881047753944,18.4123640576232,18.6080510186221,3733953.43394458,0.0,1.0
2013-09-06,20.79,21.0,20.43,20.86,2551500,18.4924178143955,18.6792099135308,18.1722027873064,18.5546818474406,2868509.97702996,0.0,1.0
2013-09-09,21.24,21.41,20.76,20.84,3926100,18.8926865982569,19.0438992499378,18.4657332288047,18.5368921237134,4413896.53961093,0.0,1.0
2013-09-10,21.97,22.2799,21.24,21.47,6888500,19.5420115142987,19.8176632834512,18.8926865982569,19.0972684211194,7744358.60347671,0.0,1.0
2013-09-11,22.1,22.36,21.92,22.01,4328200,19.6576447185253,19.8889111269785,19.4975372049807,19.577590961753,4865955.27438019,0.0,1.0
2013-09-12,21.77,22.15,21.65,22.02,4537300,19.3641142770269,19.7021190278432,19.2573759346639,19.5864858236166,5101034.81041664,0.0,1.0
2013-09-13,21.82,21.91,21.41,21.85,3521400,19.4085885863449,19.4886423431171,19.0438992499378,19.4352731719356,3958914.76900383,0.0,1.0
2013-09-16,21.82,22.285,21.73,22.07,4194000,19.4085885863449,19.8221996630016,19.3285348295726,19.6309601329345,4715081.65536493,0.0,1.0
2013-09-17,21.98,22.16,21.575,21.75,3536200,19.5509063761622,19.7110138897068,19.190664470687,19.3463245532998,3975553.58838854,0.0,1.0
2013-09-18,22.17,22.37,21.62,21.93,3822800,19.7199087515704,19.8978059888421,19.2306913490732,19.5064320668443,4297762.07728399,0.0,1.0
2013-09-19,22.23,22.5,21.925,22.48,4253200,19.7732779227519,20.0134391930687,19.5019846359125,19.9956494693416,4781636.93290371,0.0,1.0
2013-09-20,22.215,23.13,22.11,23.07,7406500,19.7599356299565,20.5738154904747,19.6665395803889,20.5204463192931,8326717.28194097,0.0,1.0
2013-09-23,22.111,22.37,21.81,22.2,6130300,19.6674290665752,19.8978059888421,19.3996937244813,19.7465933371611,6891956.38337714,0.0,1.0
2013-09-24,22.82,22.99,22.04,22.23,6783700,20.2980747727035,20.4492874243844,19.6042755473438,19.7732779227519,7626537.77432024,0.0,1.0
2013-09-25,22.98,23.24,22.72,22.83,5898800,20.4403925625209,20.6716589709741,20.2091261540676,20.3069696345671,6631693.76935304,0.0,1.0
2013-09-26,22.6,23.21,22.51,23.1,3992000,20.1023878117046,20.6449743853833,20.0223340549323,20.5471309048839,4487984.25565494,0.0,1.0
2013-09-27,22.46,22.75,22.31,22.43,2372600,19.9778597456144,20.2358107396584,19.8444368176606,19.9511751600236,2667382.62649472,0.0,1.0
2013-09-30,22.451,22.61,21.97,22.27,3286100,19.9698543699372,20.1112826735682,19.5420115142987,19.8088573702062,3694380.02567828,0.0,1.0
2013-10-01,23.25,23.26,22.42,22.5,4899000,20.6805538328377,20.6894486947013,19.94228029816,20.0134391930687,5507674.06524387,0.0,1.0
2013-10-02,23.27,23.4,22.75,22.8,4074300,20.6983435565649,20.8139767607915,20.2358107396584,20.2802850489763,4580509.58236846,0.0,1.0
2013-10-03,22.78,23.34,22.68,23.14,4806400,20.2624953252491,20.76060758961,20.1735467066133,20.5827103523382,5403569.01963426,0.0,1.0
2013-10-04,23.01,23.11,22.62,22.8,4014600,20.4670771481116,20.5560257667475,20.1201775354318,20.2802850489763,4513392.18255319,0.0,1.0
2013-10-07,22.45,22.825,22.44,22.72,3483500,19.9689648837508,20.3025222036353,19.9600700218872,20.2091261540676,3916305.90044439,0.0,1.0
2013-10-08,21.85,22.72,21.555,22.44,5244900,19.4352731719356,20.2091261540676,19.1728747469598,19.9600700218872,5896550.25613343,0.0,1.0
2013-10-09,22.03,22.17,21.45,21.89,4612800,19.5953806854802,19.7199087515704,19.0794786973922,19.47085261939,5185915.27416961,0.0,1.0
2013-10-10,22.45,23.0,22.34,22.43,5090000,19.9689648837508,20.458182286248,19.8711214032514,19.9511751600236,5722404.77487065,0.0,1.0
2013-10-11,22.64,22.67,22.38,22.4,3177900,20.1379672591589,20.1646518447497,19.9067008507057,19.9244905744329,3572736.76504155,0.0,1.0
2013-10-14,22.62,22.84,22.33,22.42,3729000,20.1201775354318,20.3158644964307,19.8622265413878,19.94228029816,4192307.93821073,0.0,1.0
2013-10-15,22.34,22.83,22.2,22.71,3324600,19.8711214032514,20.3069696345671,19.7465933371611,20.200231292204,3737663.44096953,0.0,1.0
2013-10-16,22.44,22.63,22.34,22.47,3209300,19.9600700218872,20.1290723972953,19.8711214032514,19.986754607478,3608038.04400637,0.0,1.0
2013-10-17,22.35,22.43,22.11,22.42,3612800,19.8800162651149,19.9511751600236,19.6665395803889,19.94228029816,4061670.72114985,0.0,1.0
2013-10-18,22.63,22.7499,22.36,22.49,4098900,20.1290723972953,20.2357217910397,19.8889111269785,20.0045443312051,4608165.99837277,0.0,1.0
2013-10-21,21.12,22.2,20.94,21.88,12457100,18.7859482558938,19.7465933371611,18.6258407423493,19.4619577575264,14004826.8214227,0.0,1.0
2013-10-22,22.04,22.1,21.12,21.18,6554500,19.6042755473438,19.6576447185253,18.7859482558938,18.8393174270754,7368860.9227681,0.0,1.0
2013-10-23,21.865,21.98,21.48,21.86,4446200,19.448615464731,19.5509063761622,19.1061632829829,19.4441680337992,4998616.13163653,0.0,1.0
2013-10-24,22.15,22.29,21.86,22.02,4012800,19.7021190278432,19.8266470939334,19.4441680337992,19.5864858236166,4511368.54235776,0.0,1.0
2013-10-25,22.21,22.29,21.88,22.19,2988900,19.7554881990247,19.8266470939334,19.4619577575264,19.7376984752976,3360254.54452081,0.0,1.0
2013-10-28,22.05,22.39,21.76,22.1,5876200,19.6131704092074,19.9155957125693,19.3552194151634,19.6576447185253,6606285.84245479,0.0,1.0
2013-10-29,20.76,21.59,19.84,21.08,16804400,18.4657332288047,19.2040067634824,17.6474059373548,18.7503688084395,18892255.1667656,0.0,1.0
2013-10-30,21.421,21.48,20.7,20.87,6563600,19.0981579073057,19.1507600881811,18.4553414257611,18.6069070316731,7361907.69195683,0.05,1.0
2013-10-31,20.97,21.45,20.96,21.44,4126700,18.6960632704449,19.1240132165495,18.6871476465678,19.1150975926724,4628616.0753852,0.0,1.0
2013-11-01,20.855,21.34,20.66,21.12,4438800,18.5935335958574,19.0259413539006,18.4196789302524,18.8297976286026,4978675.70587146,0.0,1.0
2013-11-04,20.84,21.04,20.76,20.77,2616400,18.5801601600416,18.7584726375852,18.5088351690242,18.5177507929013,2934623.57322747,0.0,1.0
2013-11-05,21.07,21.23,20.53,20.86,3339200,18.7852195092167,18.9278694912516,18.303775819849,18.597991407796,3745335.20704831,0.0,1.0
2013-11-06,20.575,21.19,20.545,21.14,4027900,18.3438961272964,18.8922069957429,18.3171492556648,18.847628876357,4517799.37723701,0.0,1.0
2013-11-07,20.91,20.99,20.46,20.79,5396600,18.6425695271819,18.7138945181993,18.2413664527088,18.5355820406557,6052969.567069,0.0,1.0
2013-11-08,21.06,21.35,20.81,20.85,3542900,18.7763038853395,19.0348569777777,18.5534132884101,18.5890757839188,3973810.52499145,0.0,1.0
2013-11-11,21.06,21.19,20.9,21.06,2081000,18.7763038853395,18.8922069957429,18.6336539033047,18.7763038853395,2334104.74540834,0.0,1.0
2013-11-12,21.06,21.1385,20.84,20.96,2923900,18.7763038853395,18.8462915327754,18.5801601600416,18.6871476465678,3279523.72181617,0.0,1.0
2013-11-13,21.579,21.63,20.9,20.99,3267600,19.2390247645652,19.2844944463388,18.6336539033047,18.7138945181993,3665026.74968585,0.0,1.0
2013-11-14,21.33,21.82,21.2,21.58,2522500,19.0170257300234,19.4538913000052,18.9011226196201,19.2399163269529,2829302.84492673,0.0,1.0
2013-11-15,21.651,21.69,21.2,21.58,2700000,19.3032172564808,19.3379881896018,18.9011226196201,19.2399163269529,3028391.54858362,0.0,1.0
2013-11-18,21.48,21.9,21.41,21.54,2684400,19.1507600881811,19.5252162910226,19.0883507210408,19.2042538314441,3010894.1751918,0.0,1.0
2013-11-19,21.23,21.59,21.17,21.5,2104800,18.9278694912516,19.24883195083,18.8743757479885,19.1685913359354,2360799.45609585,0.0,1.0
2013-11-20,21.38,21.56,21.18,21.26,2954200,19.0616038494093,19.2220850791985,18.8832913718657,18.9546163628831,3313509.00475026,0.0,1.0
2013-11-21,21.7,21.84,21.39,21.46,2891300,19.346903813479,19.4717225477595,19.0705194732865,19.1329288404267,3242958.69793327,0.0,1.0
2013-11-22,21.75,21.8,21.38,21.7,2315100,19.3914819328649,19.4360600522508,19.0616038494093,19.346903813479,2596677.50893553,0.0,1.0
2013-11-25,22.12,22.32,21.65,21.77,2967100,19.7213600163205,19.8996724938641,19.3023256940931,19.4093131806193,3327977.98659351,0.0,1.0
2013-11-26,22.1,22.2,21.81,22.06,2991500,19.7035287685662,19.792685007338,19.444975676128,19.6678662730575,3355345.6731807,0.0,1.0
2013-11-27,22.35,22.46,21.9,21.98,2251100,19.9264193654957,20.0244912281446,19.5252162910226,19.59654128204,2524893.4129691,0.0,1.0
2013-11-29,22.26,22.5,22.14,22.43,1388900,19.8461787506011,20.0601537236534,19.7391912640749,19.9977443565131,1557827.0451214,0.0,1.0
2013-12-02,22.09,22.65,22.05,22.39,2761100,19.694613144689,20.193888081811,19.6589506491803,19.9620818610044,3096922.92770157,0.0,1.0
2013-12-03,21.43,22.09,21.27,22.07,3279900,19.1061819687952,19.694613144689,18.9635319867603,19.6767818969347,3678822.7556294,0.0,1.0
2013-12-04,21.29,21.74,21.14,21.24,2278000,18.9813632345147,19.3825663089877,18.847628876357,18.9367851151288,2555065.16580499,0.0,1.0
2013-12-05,21.99,22.02,21.29,21.33,8304400,19.6054569059172,19.6322037775488,18.9813632345147,19.0170257300234,9314435.10224363,0.0,1.0
2013-12-06,22.56,22.57,22.07,22.3,3185900,20.1136474669164,20.1225630907936,19.6767818969347,19.8818412461098,3573389.86467873,0.0,1.0
2013-12-09,22.45,22.88,22.37,22.61,3051800,20.0155756042675,20.3989474309862,19.94425061325,20.1582255863023,3422979.75109906,0.0,1.0
2013-12-10,22.46,22.6899,22.3,22.41,2634700,20.0244912281446,20.229461421081,19.8818412461098,19.9799131087587,2955149.33816788,0.0,1.0
2013-12-11,22.43,22.57,22.12,22.38,2950100,19.9977443565131,20.1225630907936,19.7213600163205,19.9531662371272,3308910.33610242,0.0,1.0
2013-12-12,22.33,22.48,22.15,22.4,2480700,19.9085881177413,20.042322475899,19.7481068879521,19.9709974848816,2782418.85724866,0.0,1.0
2013-12-13,22.62,22.69,22.33,22.44,1853100,20.1671412101795,20.2295505773198,19.9085881177413,20.0066599803903,2078486.06617789,0.0,1.0
2013-12-16,22.76,22.95,22.63,22.71,1867500,20.29195994446,20.4613567981264,20.1760568340567,20.2473818250741,2094637.48777034,0.0,1.0
2013-12-17,22.72,22.9182,22.64,22.82,2473700,20.2562974489513,20.433005114197,20.1849724579339,20.3454536877231,2774567.47175233,0.0,1.0
2013-12-18,22.59,22.82,22.0,22.82,3133500,20.140394338548,20.3454536877231,19.6143725297944,20.3454536877231,3514616.6361062,0.0,1.0
2013-12-19,22.78,22.82,22.38,22.54,2924100,20.3097911922144,20.3454536877231,19.9531662371272,20.0958162191621,3279748.04711605,0.0,1.0
2013-12-20,22.93,22.97,22.46,22.87,3618300,20.4435255503721,20.4791880458808,20.0244912281446,20.390031807109,4058381.16305188,0.0,1.0
2013-12-23,23.34,23.38,23.0,23.08,2102300,20.8090661293364,20.8447286248451,20.5059349175123,20.5772599085298,2357995.38984716,0.0,1.0
2013-12-24,23.62,23.63,23.22,23.38,1094200,21.0587035978974,21.0676192217746,20.7020786428103,20.8447286248451,1227283.715726,0.0,1.0
2013-12-26,23.47,23.87,23.45,23.63,1739100,20.9249692397397,21.2815941948269,20.9071379919854,21.0676192217746,1950620.6452377,0.0,1.0
2013-12-27,23.54,23.62,23.045,23.43,1605900,20.98737860688,21.0587035978974,20.5460552249596,20.889306744231,1801219.99550757,0.0,1.0
2013-12-30,23.65,23.67,23.11,23.55,1848300,21.085450469529,21.1032817172833,20.6040067801613,20.9962942307572,2073102.2589804,0.0,1.0
2013-12-31,23.85,24.0,23.6501,23.72,2249300,21.2637629470726,21.3974973052303,21.0855396257677,21.1478598366692,2522874.48527004,0.0,1.0
2014-01-02,23.53,23.74,23.31,23.67,2784600,20.9784629830028,21.1656910844236,20.7823192577049,21.1032817172833,3123281.15043924,0.0,1.0
2014-01-03,23.37,23.73,23.15,23.7,1995500,20.835813000968,21.1567754605464,20.63966927567,21.1300285889149,2238205.67970318,0.0,1.0
2014-01-06,23.76,23.9549,23.31,23.46,5410400,21.183522332178,21.3572878415442,20.7823192577049,20.9160536158626,6068448.01276176,0.0,1.0
2014-01-07,24.05,24.5,23.8,23.9,4744600,21.4420754246161,21.8432784990892,21.2191848276867,21.3083410664585,5321669.08941106,0.0,1.0
2014-01-08,24.71,24.76,23.98,24.16,7129900,22.03050660051,22.0750847198959,21.3796660574759,21.5401472872651,7997084.77860974,0.0,1.0
2014-01-09,25.22,25.87,24.8,24.98,9002700,22.4852034182461,23.0647189702628,22.1107472154046,22.2712284451938,10097666.8868273,0.0,1.0
2014-01-10,25.99,26.25,25.27,25.65,6481500,23.1717064567889,23.4035126775956,22.529781537632,22.8685752449648,7269822.1563499,0.0,1.0
2014-01-13,25.33,26.29,25.22,26.16,4607900,22.5832752808951,23.4391751731043,22.4852034182461,23.323272062701,5168342.74693276,0.0,1.0
2014-01-14,25.42,25.62,25.2,25.44,4035400,22.6635158957897,22.8418283733333,22.4673721704918,22.6813471435441,4526211.57598309,0.0,1.0
2014-01-15,25.21,25.75,25.09,25.42,3473700,22.4762877943689,22.9577314837366,22.3693003078428,22.6635158957897,3896193.97122775,0.0,1.0
2014-01-16,24.92,25.3,24.85,25.28,3111700,22.2177347019307,22.5565284092636,22.1553253347905,22.5386971615092,3490165.17841765,0.0,1.0
2014-01-17,24.53,25.2,24.48,24.99,3730600,21.8700253707208,22.4673721704918,21.8254472513349,22.280144069071,4184339.81894297,0.0,1.0
2014-01-21,24.18,24.89,24.14,24.84,3682200,21.5579785350195,22.1909878302992,21.5223160395108,22.1464097109133,4130053.09636836,0.0,1.0
2014-01-22,24.42,24.49,24.03,24.33,3062300,21.7719535080718,21.834362875212,21.4242441768618,21.6917128931772,3434756.82934356,0.0,1.0
2014-01-23,23.89,24.38,23.73,24.3,3129500,21.2994254425813,21.7362910125631,21.1567754605464,21.6649660215456,3510130.1301083,0.0,1.0
2014-01-24,23.04,23.72,22.97,23.71,5968100,20.541597413021,21.1478598366692,20.4791880458808,21.1389442127921,6693979.11151923,0.0,1.0
2014-01-27,23.17,23.38,22.57,22.96,4330300,20.6575005234244,20.8447286248451,20.1225630907936,20.4702724220036,4856979.23067838,0.0,1.0
2014-01-28,23.38,23.7,23.07,23.18,3277100,20.8447286248451,21.1300285889149,20.5683442846526,20.6664161473016,3675682.20143088,0.0,1.0
2014-01-29,23.11,23.44,22.79,23.01,3989800,20.6485848995472,20.9434370422062,20.3626676703021,20.5592357654081,4465404.21285828,0.05,1.0
2014-01-30,23.51,23.61,23.11,23.24,2902200,21.0059814361036,21.0953305702427,20.6485848995472,20.764738773928,3248156.82654703,0.0,1.0
2014-01-31,23.66,23.84,23.09,23.21,3856400,21.1400051373123,21.3008335787627,20.6307150727194,20.7379340336863,4316102.26238575,0.0,1.0
2014-02-03,22.62,23.72,22.42,23.57,8186800,20.2107741422656,21.1936146177957,20.0320758739874,21.0595909165871,9162707.70711017,0.0,1.0
2014-02-04,22.91,22.935,22.41,22.63,4190600,20.469886631269,20.4922239148038,20.0231409605735,20.2197090556795,4690140.5820853,0.0,1.0
2014-02-05,22.86,22.9,22.331,22.77,4396200,20.4252120641994,20.4609517178551,19.9525551446036,20.3447978434742,4920249.13543727,0.0,1.0
2014-02-06,23.23,23.54,22.65,22.72,7112100,20.7558038605141,21.0327861763453,20.2375788825073,20.3001232764047,7959898.06563473,0.0,1.0
2014-02-07,23.53,23.6,23.07,23.38,2741900,21.0238512629314,21.0863956568288,20.6128452458916,20.8898275617228,3068748.26087427,0.0,1.0
2014-02-10,23.5,23.74,23.285,23.57,3367000,20.9970465226897,21.2114844446236,20.8049458842906,21.0595909165871,3768363.32264621,0.0,1.0
2014-02-11,24.02,24.155,23.51,23.6,4520400,21.4616620202131,21.5822833513008,21.0059814361036,21.0863956568288,5059254.39967029,0.0,1.0
2014-02-12,24.17,24.67,24.13,24.25,8679300,21.5956857214217,22.0424313921172,21.5599460677661,21.667165028733,9713916.18243043,0.0,1.0
2014-02-13,26.94,27.27,24.68,25.0,16946100,24.0706567370749,24.365508879734,22.0513663055311,22.3372835347763,18966160.2916231,0.0,1.0
2014-02-14,26.76,27.09,26.56,26.63,7460100,23.9098282956245,24.2046804382836,23.7311300273463,23.7936744212437,8349381.4146935,0.0,1.0
2014-02-18,26.63,26.89,26.36,26.57,5216700,23.7936744212437,24.0259821700054,23.5524317590681,23.7400649407602,5838556.85929566,0.0,1.0
2014-02-19,26.56,26.88,26.23,26.46,5016600,23.7311300273463,24.0170472565915,23.4362778846873,23.6417808932072,5614603.93358687,0.0,1.0
2014-02-20,26.65,27.21,26.56,26.7,3897100,23.8115442480715,24.3118993992505,23.7311300273463,23.8562188151411,4361653.90694522,0.0,1.0
2014-02-21,26.54,26.81,26.41,26.71,2478900,23.7132602005185,23.9545028626941,23.5971063261377,23.865153728555,2774397.33902812,0.0,1.0
2014-02-24,26.44,26.88,26.245,26.81,3276400,23.6239110663794,24.0170472565915,23.4496802548081,23.9545028626941,3666963.3472878,0.0,1.0
2014-02-25,26.5,26.79,26.3,26.79,2556800,23.6775205468629,23.9366330358663,23.4988222785846,23.9366330358663,2861583.41055593,0.0,1.0
2014-02-26,26.26,26.71,26.06,26.55,3965400,23.463082624929,23.865153728555,23.2843843566508,23.7221951139324,4438095.61022313,0.0,1.0
2014-02-27,26.69,26.78,26.11,26.25,3768600,23.8472839017272,23.9276981224524,23.3290589237203,23.4541477115151,4217836.06110023,0.0,1.0
2014-02-28,26.87,27.11,26.615,26.85,6604500,24.0081123431775,24.2225502651114,23.7802720511228,23.9902425163497,7391789.59442142,0.0,1.0
2014-03-03,26.64,26.64,26.06,26.42,3345200,23.8026093346576,23.8026093346576,23.2843843566508,23.6060412395516,3743964.65307873,0.0,1.0
2014-03-04,27.48,27.6799,26.79,26.95,4797900,24.5531420614261,24.7317509805702,23.9366330358663,24.0795916504888,5369833.79439389,0.0,1.0
2014-03-05,27.49,27.635,27.19,27.41,3392900,24.56207697484,24.6916332193417,24.2940295724227,24.4905976675287,3797350.73282041,0.0,1.0
2014-03-06,28.12,28.14,27.48,27.55,7222600,25.1249765199164,25.1428463467442,24.5531420614261,24.6156864553235,8083570.22101113,0.0,1.0
2014-03-07,27.66,28.3199,27.51,28.3199,3190600,24.7139705028765,25.3035854390604,24.5799468016678,25.3035854390604,3570935.55605435,0.0,1.0
2014-03-10,27.91,27.95,27.38,27.7,2620300,24.9373433382242,24.9730829918799,24.463792927287,24.7497101565321,2932652.9297089,0.0,1.0
2014-03-11,27.19,27.935,27.06,27.91,4554600,24.2940295724227,24.959680621759,24.1778756980418,24.9373433382242,5097531.21156056,0.0,1.0
2014-03-12,27.15,27.3,26.76,27.07,3556700,24.258289918767,24.3923136199757,23.9098282956245,24.1868106114558,3980676.51608429,0.0,1.0
2014-03-13,26.71,27.41,26.48,27.33,2541100,23.865153728555,24.4905976675287,23.659650720035,24.4191183602174,2844011.89164724,0.0,1.0
2014-03-14,27.29,27.58,26.74,26.74,3097500,24.3833787065618,24.6424911955652,23.8919584687967,23.8919584687967,3466737.56813087,0.0,1.0
2014-03-17,27.29,27.775,27.21,27.48,2117200,24.3833787065618,24.8167220071364,24.3118993992505,24.5531420614261,2369580.88111273,0.0,1.0
2014-03-18,27.7,27.76,27.31,27.35,2129000,24.7497101565321,24.8033196370156,24.4012485333896,24.4369881870453,2382787.50041989,0.0,1.0
2014-03-19,27.31,27.79,27.18,27.78,3881000,24.4012485333896,24.8301243772573,24.2850946590088,24.8211894638434,4343634.70602612,0.0,1.0
2014-03-20,27.24,27.38,26.93,27.2,2966200,24.3387041394922,24.463792927287,24.061721823661,24.3029644858366,3319785.94821301,0.0,1.0
2014-03-21,26.92,27.565,26.9,27.54,3563700,24.0527869102471,24.6290888254443,24.0349170834193,24.6067515419095,3988510.9512665,0.0,1.0
2014-03-24,26.47,27.105,26.45,26.91,5708400,23.6507158066211,24.2180828084044,23.6328459797933,24.0438519968332,6388869.97059508,0.0,1.0
2014-03-25,26.13,26.79,25.92,26.64,3257500,23.3469287505482,23.9366330358663,23.159295568856,23.8026093346576,3645810.37229581,0.0,1.0
2014-03-26,25.25,26.34,25.25,26.25,5607000,22.560656370124,23.5345619322403,22.560656370124,23.4541477115151,6275382.58095555,0.0,1.0
2014-03-27,25.55,25.77,24.95,25.19,3641900,22.8287037725414,23.0252718676474,22.2926089677067,22.5070468896406,4076032.78430211,0.0,1.0
2014-03-28,25.94,26.23,25.5,25.58,2380200,23.1771653956839,23.4362778846873,22.7840292054718,22.8555085127831,2663931.80295886,0.0,1.0
2014-03-31,26.13,26.755,26.04,26.38,5061400,23.3469287505482,23.9053608389176,23.266514529823,23.5703015858959,5664744.31875304,0.0,1.0
2014-04-01,27.1,27.1,26.31,26.31,3949900,24.2136153516975,24.2136153516975,23.5077571919986,23.5077571919986,4420747.93231965,0.0,1.0
2014-04-02,26.8,27.23,26.47,27.12,4073600,23.9455679492802,24.3297692260783,23.6507158066211,24.2314851785253,4559193.59403967,0.0,1.0
2014-04-03,26.0,26.79,25.67,26.71,5722600,23.2307748761673,23.9366330358663,22.9359227335083,23.865153728555,6404762.68196472,0.0,1.0
2014-04-04,25.56,26.41,25.22,26.13,5446500,22.8376386859553,23.5971063261377,22.5338516298823,23.3469287505482,6095750.17427756,0.0,1.0
2014-04-07,25.09,26.02,25.0,25.45,6214900,22.4176977555015,23.2486447029952,22.3372835347763,22.7393546384023,6955747.31627974,0.0,1.0
2014-04-08,25.26,25.6,24.67,25.14,4629400,22.569591283538,22.8733783396109,22.0424313921172,22.462372322571,5181247.74750767,0.0,1.0
2014-04-09,26.14,26.37,25.18,25.18,4339600,23.3558636639621,23.561366672482,22.4981119762267,22.4981119762267,4856902.13096391,0.0,1.0
2014-04-10,25.47,26.35,25.42,26.24,4810600,22.7572244652301,23.5434968456542,22.7125498981605,23.4452127981012,5384047.69822448,0.0,1.0
2014-04-11,25.21,25.75,25.18,25.49,6398100,22.5249167164684,23.0074020408196,22.4981119762267,22.7750942920579,7160785.67704862,0.0,1.0
2014-04-14,25.53,25.74,25.08,25.49,3132600,22.8108339457135,22.9984671274057,22.4087628420876,22.7750942920579,3506021.66454456,0.0,1.0
2014-04-15,26.03,26.11,25.29,25.7,4777100,23.2575796164091,23.3290589237203,22.5963960237797,22.96272747375,5346554.32985244,0.0,1.0
2014-04-16,26.92,27.02,26.19,26.37,6679200,24.0527869102471,24.1421360443862,23.4005382310316,23.561366672482,7475394.20986592,0.0,1.0
2014-04-17,27.0,27.269,26.79,27.09,3661900,24.1242662175584,24.3646153883926,23.9366330358663,24.2046804382836,4098416.88482273,0.0,1.0
2014-04-21,27.22,27.36,26.6801,26.78,2534800,24.3208343126644,24.4459231004592,23.8384383374474,23.9276981224524,2836960.89998325,0.0,1.0
2014-04-22,27.11,27.41,27.0201,27.09,3036300,24.2225502651114,24.4905976675287,24.1422253935203,24.2046804382836,3398242.22053777,0.0,1.0
2014-04-23,27.32,27.47,27.01,27.02,2222400,24.4101834468035,24.5442071480122,24.1332011309723,24.1421360443862,2487321.24985119,0.0,1.0
2014-04-24,28.2,28.48,27.68,28.34,5004700,25.1964558272276,25.4466334028171,24.7318403297043,25.3215446150224,5601285.39377711,0.0,1.0
2014-04-25,27.44,28.1599,27.31,28.09,2962200,24.5174024077704,25.1606268244379,24.4012485333896,25.0981717796746,3315309.12810889,0.0,1.0
2014-04-28,27.21,27.83,26.72,27.75,6142000,24.3118993992505,24.865864030913,23.8740886419689,24.7943847236017,6874157.2698821,0.0,1.0
2014-04-29,25.11,26.36,24.75,25.3,15544200,22.4802421493989,23.5993302691419,22.1579447709128,22.6503435435998,17362573.7394664,0.05,1.0
2014-04-30,25.2,25.31,24.81,24.92,6906300,22.5608164940204,22.6592962485577,22.2116610006605,22.3101407551979,7714204.8491963,0.0,1.0
2014-05-01,25.46,25.78,25.0,25.28,4938300,22.7935868229269,23.0800733815811,22.3817623948615,22.6324381336839,5515986.53501675,0.0,1.0
2014-05-02,25.29,25.72,25.2,25.45,3390600,22.6413908386419,23.0263571518335,22.5608164940204,22.784634117969,3787235.2723868,0.0,1.0
2014-05-05,25.23,25.27,24.9,25.19,3165400,22.5876746088942,22.623485428726,22.292235345282,22.5518637890624,3535691.18480894,0.0,1.0
2014-05-06,24.75,25.36,24.73,25.06,4849000,22.1579447709128,22.7040597733475,22.140039360997,22.4354786246091,5416240.14504916,0.0,1.0
2014-05-07,24.74,24.86,24.22,24.82,4316300,22.1489920659549,22.2564245254502,21.6834514081418,22.2206137056185,4821224.44588073,0.0,1.0
2014-05-08,24.3,25.011,24.24,24.75,4067300,21.7550730478053,22.3916103703152,21.7013568180577,22.1579447709128,4543096.21405618,0.0,1.0
2014-05-09,23.91,24.31,23.79,24.29,5997600,21.4059175544455,21.7640257527633,21.2984850949502,21.7461203428474,6699204.35016432,0.0,1.0
2014-05-12,24.31,24.375,24.01,24.07,3033000,21.7640257527633,21.8222183349899,21.495444604025,21.5491608337726,3387802.92017613,0.0,1.0
2014-05-13,24.73,24.93,24.11,24.28,3494600,22.140039360997,22.3190934601558,21.5849716536044,21.7371676378895,3903401.28085971,0.0,1.0
2014-05-14,24.27,24.9,24.16,24.56,2689600,21.7282149329315,22.292235345282,21.6297351783941,21.9878433767119,3004231.69604541,0.0,1.0
2014-05-15,24.79,24.805,23.82,24.19,6016600,22.1937555907446,22.2071846481815,21.325343209824,21.6565932932679,6720426.98632764,0.0,1.0
2014-05-16,24.67,25.01,24.452,24.95,3377700,22.0863231312493,22.3907150998194,21.8911541631661,22.3369988700717,3772826.21941277,0.0,1.0
2014-05-19,24.95,25.0279,24.45,24.52,2566800,22.3369988700717,22.4067404416941,21.8893636221745,21.9520325568801,2867066.44757933,0.0,1.0
2014-05-20,24.42,24.98,24.3,24.89,2604700,21.8625055073007,22.3638569849456,21.7550730478053,22.2832826403241,2909400.02182089,0.0,1.0
2014-05-21,24.62,24.82,24.4,24.6,1956100,22.0415596064596,22.2206137056185,21.8446000973848,22.0236541965437,2184926.24205622,0.0,1.0
2014-05-22,24.7,24.9,24.5,24.62,2342700,22.1131812461231,22.292235345282,21.9341271469642,22.0415596064596,2616751.03893723,0.0,1.0
2014-05-23,25.64,25.64,24.67,24.67,3993900,22.9547355121699,22.9547355121699,22.0863231312493,22.0863231312493,4461109.81961473,0.0,1.0
2014-05-27,26.3,26.5,25.67,25.74,4447800,23.5456140393943,23.7246681385531,22.9815936270438,23.0442625617494,4968107.4277479,0.0,1.0
2014-05-28,26.16,26.35,25.82,26.24,3563800,23.420276169983,23.590377564184,23.1158842014129,23.4918978096466,3980696.35572823,0.0,1.0
2014-05-29,26.0,26.65,25.3623,26.27,4359500,23.2770328906559,23.8589587129223,22.7061188954878,23.5187559245204,4869478.01863101,0.0,1.0
2014-05-30,26.37,26.65,26.08,26.1,3927800,23.6082829740999,23.8589587129223,23.3486545303195,23.3665599402354,4387277.38538338,0.0,1.0
2014-06-02,26.44,26.54,25.91,26.38,3417700,23.6709519088055,23.7604789583849,23.1964585460344,23.6172356790578,3817505.4534408,0.0,1.0
2014-06-03,26.245,26.525,26.115,26.33,3165300,23.4963741621256,23.747049900948,23.3799889976723,23.5724721542681,3535579.48672387,0.0,1.0
2014-06-04,26.35,26.59,26.07,26.28,2657900,23.590377564184,23.8052424831746,23.3397018253615,23.5277086294784,2968823.40307818,0.0,1.0
2014-06-05,26.82,26.83,26.25,26.47,3389400,24.0111546972074,24.0201074021653,23.5008505146045,23.6978100236793,3785894.89536596,0.0,1.0
2014-06-06,27.23,27.395,26.78,26.9,2721900,24.3782156004831,24.5259352322892,23.9753438773756,24.0827763368709,3040310.17752305,0.0,1.0
2014-06-09,26.84,27.245,26.76,27.1,3046300,24.0290601071233,24.39164465792,23.9574384674597,24.2618304360298,3402658.76549045,0.0,1.0
2014-06-10,26.93,26.93,26.385,26.8,2774900,24.1096344517448,24.1096344517448,23.6217120315368,23.9932492872915,3099510.1626102,0.0,1.0
2014-06-11,26.17,26.87,26.05,26.85,3403600,23.429228874941,24.0559182219971,23.3217964154456,24.0380128120812,3801756.02344592,0.0,1.0
2014-06-12,25.73,26.36,25.52,26.15,3782200,23.0353098567914,23.5993302691419,22.8473030526746,23.4113234650251,4224644.97352132,0.0,1.0
2014-06-13,26.24,26.35,25.7,25.79,2965700,23.4918978096466,23.590377564184,23.0084517419176,23.0890260865391,3312630.10892395,0.0,1.0
2014-06-16,27.26,27.7,26.85,26.92,5821100,24.4050737153569,24.7989927335065,24.0380128120812,24.1006817467868,6502057.2300156,0.0,1.0
2014-06-17,27.18,27.35,26.88,27.22,3521900,24.3334520756934,24.4856480599784,24.064870926955,24.3692628955252,3933894.85808385,0.0,1.0
2014-06-18,27.2,27.24,26.83,27.24,2603000,24.3513574856093,24.387168305441,24.0201074021653,24.387168305441,2907501.1543747,0.0,1.0
2014-06-19,27.33,27.35,26.92,27.14,2233400,24.4677426500625,24.4856480599784,24.1006817467868,24.2976412558616,2494665.03195562,0.0,1.0
2014-06-20,27.71,27.72,27.35,27.48,5000900,24.8079454384644,24.8168981434224,24.4856480599784,24.6020332244317,5585909.53627064,0.0,1.0
2014-06-23,27.57,27.778,27.44,27.57,2332100,24.6826075690532,24.8688238321785,24.5662224045999,24.6826075690532,2604911.0419198,0.0,1.0
2014-06-24,26.91,27.59,26.88,27.39,2596400,24.0917290418289,24.7005129789691,24.064870926955,24.5214588798102,2900129.08076007,0.0,1.0
2014-06-25,27.28,27.32,26.75,26.82,1902100,24.4229791252728,24.4587899451046,23.9484857625018,24.0111546972074,2124609.27611837,0.0,1.0
2014-06-26,27.31,27.385,26.94,27.3,1454700,24.4498372401467,24.5169825273312,24.1185871567027,24.4408845351887,1624872.04351474,0.0,1.0
2014-06-27,27.75,27.79,27.16,27.26,3955000,24.8437562582962,24.879567078128,24.3155466657775,24.4050737153569,4417659.26452246,0.0,1.0
2014-06-30,27.78,27.89,27.482,27.73,2460700,24.8706143731701,24.9690941277074,24.6038237654233,24.8258508483803,2748554.77931995,0.0,1.0
2014-07-01,27.86,28.14,27.71,27.86,3083100,24.9422360128336,25.1929117516561,24.8079454384644,24.9422360128336,3443763.66079625,0.0,1.0
2014-07-02,27.83,27.96,27.57,27.59,2341500,24.9153778979598,25.0317630624131,24.6826075690532,24.7005129789691,2615410.66191639,0.0,1.0
2014-07-03,27.91,28.04,27.75,27.83,1362000,24.9869995376233,25.1033847020766,24.8437562582962,24.9153778979598,1521327.91865476,0.0,1.0
2014-07-07,27.25,27.85,27.1,27.82,2394200,24.396121010399,24.9332833078757,24.2618304360298,24.9064251930018,2674275.55274833,0.0,1.0
2014-07-08,26.93,27.29,26.65,27.22,3059100,24.1096344517448,24.4319318302308,23.8589587129223,24.3692628955252,3416956.12037942,0.0,1.0
2014-07-09,27.74,27.84,27.1,27.1,3888600,24.8348035533383,24.9243306029177,24.2618304360298,24.2618304360298,4343491.7360359,0.0,1.0
2014-07-10,27.63,27.87,27.05,27.3,3797100,24.7363237988009,24.9511887177916,24.2170669112401,24.4408845351887,4241287.98819676,0.0,1.0
2014-07-11,27.7,27.88,27.57,27.76,2174800,24.7989927335065,24.9601414227495,24.6826075690532,24.8527089632542,2429209.95410453,0.0,1.0
2014-07-14,27.8,27.94,27.73,27.83,1892100,24.8885197830859,25.0138576524972,24.8258508483803,24.9153778979598,2113439.46761137,0.0,1.0
2014-07-15,27.65,28.05,27.02,27.02,1736000,24.7542292087168,25.1123374070346,24.1902087963663,24.1902087963663,1939078.75681693,0.0,1.0
2014-07-16,27.99,28.14,27.66,27.9,3045500,25.0586211772869,25.1929117516561,24.7631819136747,24.9780468326654,3401765.18080989,0.0,1.0
2014-07-17,27.46,28.14,27.45,27.78,2720900,24.5841278145158,25.1929117516561,24.5751751095579,24.8706143731701,3039193.19667235,0.0,1.0
2014-07-18,27.89,27.9,27.4976,27.63,1901300,24.9690941277074,24.9780468326654,24.6177899851577,24.7363237988009,2123715.69143781,0.0,1.0
2014-07-21,27.49,27.85,27.38,27.69,1921300,24.6109859293897,24.9332833078757,24.5125061748523,24.7900400285486,2146055.30845183,0.0,1.0
2014-07-22,28.2,28.62,27.73,27.74,4064400,25.2466279814037,25.6226415896374,24.8258508483803,24.8348035533383,4539856.96958915,0.0,1.0
2014-07-23,28.43,28.69,28.03,28.56,772192,25.4525401954365,25.685310524343,25.0944319971187,25.5689253598897,862523.677064505,0.0,1.0
2014-07-24,28.38,28.58,28.13,28.58,626959,25.4077766706467,25.5868307698056,25.1839590466981,25.5868307698056,700301.197174649,0.0,1.0
2014-07-25,28.22,28.45,28.054,28.22,1403900,25.2645333913196,25.4704456053523,25.1159184890177,25.2645333913196,1568129.41629913,0.0,1.0
2014-07-28,27.76,28.3397,27.6,28.28,2463800,24.8527089632542,25.3716972696662,24.7094656839271,25.3182496210673,2752017.41995712,0.0,1.0
2014-07-29,27.65,28.06,27.625,27.79,3319900,24.7542292087168,25.1212901119925,24.7318474463219,24.879567078128,3708264.72624225,0.0,1.0
2014-07-30,25.45,27.45,25.07,27.44,10017100,22.8383503477166,24.6331126540205,22.4973455095189,24.624138842489,11162592.3553401,0.06,1.0
2014-07-31,25.1799,25.94,24.95,25.25,5578000,22.5959676982503,23.2780671127611,22.3896597711407,22.6588741170863,6215864.88685218,0.0,1.0
2014-08-01,24.58,25.15,24.06,25.1499,6507000,22.0576287444745,22.5691360017711,21.5909905448355,22.5690462636557,7251099.46553371,0.0,1.0
2014-08-04,24.65,24.88,24.25,24.57,3640200,22.1204454251951,22.32684309042,21.7614929639343,22.0486549329429,4056470.30496939,0.0,1.0
2014-08-05,24.23,24.87,24.06,24.83,5094100,21.7435453408713,22.3178692788885,21.5909905448355,22.2819740327624,5676629.13591137,0.0,1.0
2014-08-06,24.24,24.66,24.01,24.19,3810700,21.7525191524028,22.1294192367266,21.5461214871779,21.7076500947452,4246467.60923764,0.0,1.0
2014-08-07,24.22,24.46,23.89,24.25,3559300,21.7345715293398,21.9499430060962,21.4384357487996,21.7614929639343,3966319.09138991,0.0,1.0
2014-08-08,24.77,24.87,24.33,24.38,2807500,22.2281311635733,22.3178692788885,21.8332834561865,21.8781525138441,3128547.98670446,0.0,1.0
2014-08-11,24.73,24.97,24.68,24.75,3284900,22.1922359174472,22.4076073942037,22.1473668597896,22.2101835405103,3660540.43865557,0.0,1.0
2014-08-12,24.44,24.78,24.37,24.74,1903500,21.9319953830332,22.2371049751048,21.8691787023126,22.2012097289788,2121172.25029098,0.0,1.0
2014-08-13,24.76,24.9,24.19,24.59,2745200,22.2191573520418,22.3447907134831,21.7076500947452,22.066602556006,3059123.75177243,0.0,1.0
2014-08-14,24.82,24.86,24.57,24.7,1497500,22.2730002212309,22.308895467357,22.0486549329429,22.1653144828527,1668744.6518575,0.0,1.0
2014-08-15,24.89,24.98,24.57,24.94,2454700,22.3358169019516,22.4165812057352,22.0486549329429,22.3806859596092,2735404.00461743,0.0,1.0
2014-08-18,25.43,25.65,24.8,24.99,3125600,22.8204027246536,23.017826578347,22.2550525981679,22.4255550172667,3483023.8957234,0.0,1.0
2014-08-19,25.6,25.91,25.38,25.47,2906500,22.9729575206894,23.2511456781665,22.775533666996,22.8562979707797,3238869.00208603,0.0,1.0
2014-08-20,25.455,25.6,25.33,25.58,1280300,22.8428372534824,22.9729575206894,22.7306646093384,22.9550098976264,1426707.03023249,0.0,1.0
2014-08-21,25.26,25.54,25.18,25.45,1546500,22.6678479286178,22.9191146515003,22.5960574363656,22.8383503477166,1723347.98270292,0.0,1.0
2014-08-22,25.07,25.25,24.93,25.19,1935600,22.4973455095189,22.6588741170863,22.3717121480776,22.6050312478971,2156943.00376319,0.0,1.0
2014-08-25,25.15,25.36,25.035,25.27,1553900,22.5691360017711,22.757586043933,22.4659371691586,22.6768217401493,1731594.20001427,0.0,1.0
2014-08-26,25.125,25.48,25.05,25.26,2304800,22.5467014729423,22.8652717823112,22.4793978864559,22.6678479286178,2568362.38637807,0.0,1.0
2014-08-27,25.51,25.68,25.2,25.24,2564300,22.8921932169058,23.0447480129416,22.6140050594287,22.6499003055547,2857537.16912065,0.0,1.0
2014-08-28,25.77,25.81,25.26,25.51,3008600,23.1255123167253,23.1614075628513,22.6678479286178,22.8921932169058,3352644.51390882,0.0,1.0
2014-08-29,25.97,26.09,25.68,25.71,4582700,23.3049885473556,23.4126742857339,23.0447480129416,23.0716694475361,5106748.65847571,0.0,1.0
2014-09-02,25.73,26.23,25.69,25.9,2880700,23.0896170705992,23.5383076471751,23.0537218244731,23.242171866635,3210118.67686537,0.0,1.0
2014-09-03,25.88,25.91,25.63,25.83,2200100,23.224224243572,23.2511456781665,22.999878955284,23.1793551859144,2451689.55495939,0.0,1.0
2014-09-04,25.81,26.15,25.61,25.96,4217500,23.1614075628513,23.466517154923,22.9819313322209,23.2960147358241,4699786.69062372,0.0,1.0
2014-09-05,25.185,25.77,25.09,25.63,3720900,22.6005443421314,23.1255123167253,22.5152931325819,22.999878955284,4146398.64781073,0.0,1.0
2014-09-08,25.0,25.38,24.85,25.17,2706300,22.4345288287983,22.775533666996,22.2999216558255,22.5870836248341,3015775.3932033,0.0,1.0
2014-09-09,24.83,25.07,24.71,25.0,3575000,22.2819740327624,22.4973455095189,22.1742882943842,22.4345288287983,3983814.44433427,0.0,1.0
2014-09-10,24.99,25.2,24.72,24.72,2958400,22.4255550172667,22.6140050594287,22.1832621059157,22.1832621059157,3296703.95863455,0.0,1.0
2014-09-11,25.01,25.2,24.79,24.8,1890600,22.4435026403298,22.6140050594287,22.2460787866364,22.2550525981679,2106797.08768066,0.0,1.0
2014-09-12,24.6,25.01,24.47,25.01,3509300,22.0755763675375,22.4435026403298,21.9589168176277,22.4435026403298,3910601.40685377,0.0,1.0
2014-09-15,24.27,24.63,24.21,24.58,2261100,21.7794405869974,22.1024978021321,21.7255977178082,22.0576287444745,2519665.13009348,0.0,1.0
2014-09-16,24.74,24.965,24.27,24.34,3073900,22.2012097289788,22.4031204884379,21.7794405869974,21.842257267718,3425411.80991303,0.0,1.0
2014-09-17,24.61,24.989,24.5,24.81,1649300,22.084550179069,22.4246576361136,21.9858382522223,22.2640264096994,1837903.54210923,0.0,1.0
2014-09-18,24.51,24.84,24.5,24.77,2520600,21.9948120637538,22.290947844294,21.9858382522223,22.2281311635733,2808839.91283607,0.0,1.0
2014-09-19,23.91,24.66,23.84,24.66,6927800,21.4563833718627,22.1294192367266,21.393566691142,22.1294192367266,7720019.49858989,0.0,1.0
2014-09-22,24.04,24.05,23.68,23.9,3733600,21.5730429217724,21.5820167333039,21.2499857066377,21.4474095603311,4160550.93968291,0.0,1.0
2014-09-23,23.61,23.92,23.4,23.9,3521800,21.1871690259171,21.4653571833942,20.9987189837552,21.4474095603311,3924530.8279878,0.0,1.0
2014-09-24,23.385,23.6101,23.06,23.53,4931908,20.9852582664579,21.1872587640324,20.6936093916835,21.1153785336649,5495889.88210565,0.0,1.0
2014-09-25,23.2,23.43,22.93,23.32,2887090,20.8192427531248,21.0256404183497,20.5769498417738,20.926928491503,3217239.39694909,0.0,1.0
2014-09-26,23.25,23.43,23.02,23.2,2423114,20.8641118107824,21.0256404183497,20.6577141455574,20.8192427531248,2700206.02894226,0.0,1.0
2014-09-29,22.95,23.22,22.81,22.98,2677443,20.5948974648368,20.8371903761878,20.4692641033955,20.6218188994314,2983618.48875012,0.0,1.0
2014-09-30,22.585,22.95,22.3201,22.91,3903423,20.2673533439364,20.5948974648368,20.0296370764664,20.5590022187107,4349793.82650253,0.0,1.0
2014-10-01,22.11,22.58,21.96,22.48,4888536,19.8410972961892,20.2628664381706,19.7064901232164,20.1731283228554,5447558.13383162,0.0,1.0
2014-10-02,22.34,22.57,21.72,22.04,4624546,20.0474949614141,20.2538926266391,19.4911186464599,19.7782806154686,5153379.9030177,0.0,1.0
2014-10-03,22.34,22.6,22.2,22.49,3943527,20.0474949614141,20.2808140612336,19.9218615999729,20.1821021343869,4394483.8669153,0.0,1.0
2014-10-06,22.27,22.79,22.24,22.5,3048549,19.9846782806935,20.4513164803325,19.9577568460989,20.1910759459184,3397161.82949952,0.0,1.0
2014-10-07,21.85,22.23,21.68,22.14,5468859,19.6077781963697,19.9487830345674,19.4552234003339,19.8680187307837,6094243.21069299,0.0,1.0
2014-10-08,21.95,22.06,21.24,21.78,5099827,19.6975163116849,19.7962282385316,19.060375692947,19.5449615156491,5683011.03949814,0.0,1.0
2014-10-09,20.915,21.89,20.855,21.87,8311654,18.7687268181726,19.6436734424958,18.7148839489835,19.6257258194327,9262122.31091153,0.0,1.0
2014-10-10,20.17,21.0,20.06,20.87,6328641,18.1001778590744,18.8450042161905,18.0014659322277,18.7283446662808,7052344.4556101,0.0,1.0
2014-10-13,19.63,20.565,19.58,20.22,6665259,17.6155920363724,18.4546434145695,17.5707229787148,18.145046916732,7427455.96627383,0.0,1.0
2014-10-14,20.04,20.16,19.62,19.62,6882331,17.9835183091647,18.0912040475429,17.6066182248409,17.6066182248409,7669350.95062642,0.0,1.0
2014-10-15,19.885,19.98,18.87,19.83,7839313,17.8444242304261,17.9296754399756,16.9335823599769,17.7950682670028,8735767.37428181,0.0,1.0
2014-10-16,19.975,20.4,19.38,19.41,6257821,17.9251885342098,18.3065755242994,17.3912467480844,17.418168182679,6973425.92723309,0.0,1.0
2014-10-17,20.21,20.75,20.09,20.28,4839532,18.1360731052005,18.6206589279026,18.0283873668223,18.1988897859212,5392950.34557144,0.0,1.0
2014-10-20,20.41,20.6701,20.12,20.12,3812119,18.3155493358309,18.5489581737657,18.0553088014168,18.0553088014168,4248048.87712478,0.0,1.0
2014-10-21,21.02,21.23,20.46,20.46,3779002,18.8629518392536,19.0514018814155,18.3604183934885,18.3604183934885,4211144.82594911,0.0,1.0
2014-10-22,20.78,21.42,20.755,21.12,6915136,18.6475803624971,19.2219043005144,18.6251458336683,18.9526899545688,7705907.3234506,0.0,1.0
2014-10-23,20.97,21.17,20.51,20.97,4210220,18.818082781596,18.9975590122264,18.4052874511461,18.818082781596,4691674.19575524,0.0,1.0
2014-10-24,20.81,21.07,20.66,21.04,2714389,18.6745017970917,18.9078208969112,18.5398946241189,18.8808994623166,3024789.40020756,0.0,1.0
2014-10-27,20.61,20.8,20.2315,20.68,2994895,18.4950255664613,18.6655279855602,18.1553667999933,18.5578422471819,3337372.29657747,0.0,1.0
2014-10-28,21.91,22.0299,20.58,20.8,12466001,19.6616210655588,19.7692170658217,18.4681041318667,18.6655279855602,13891534.222905,0.0,1.0
2014-10-29,23.03,24.05,22.57,23.37,14080208,20.7205308262781,21.6382443062088,20.3066600412113,21.0264353195883,15649559.9923897,0.06,1.0
2014-10-30,23.54,23.82,22.86,23.01,5445646,21.1793875662434,21.4313089136754,20.567578579623,20.7025364443187,6052606.8772789,0.0,1.0
2014-10-31,24.23,24.33,23.77,24.0,6606464,21.8001937438436,21.8901656536407,21.3863229587768,21.5932583513102,7342807.34386616,0.0,1.0
2014-11-03,24.51,24.8,24.25,24.28,5139032,22.0521150912755,22.3130336296872,21.818188125803,21.8451796987422,5711818.29038398,0.0,1.0
2014-11-04,23.98,24.48,23.765,24.35,4933263,21.5752639693508,22.0251235183364,21.381824363287,21.9081600356001,5483114.68671035,0.0,1.0
2014-11-05,24.43,24.77,24.1,24.25,4811426,21.9801375634378,22.2860420567481,21.6832302611073,21.818188125803,5347697.97690091,0.0,1.0
2014-11-06,25.15,25.35,24.5,24.54,6928538,22.6279353139771,22.8078791335714,22.0431179002958,22.0791066642147,7700779.07162681,0.0,1.0
2014-11-07,25.15,25.44,25.01,25.1,4269267,22.6279353139771,22.8888538523888,22.5019746402612,22.5829493590786,4745111.01256671,0.0,1.0
2014-11-10,25.33,25.37,24.93,25.25,3186403,22.789884751612,22.8258735155308,22.4299971124235,22.7179072237743,3541553.14384778,0.0,1.0
2014-11-11,25.27,25.5439,25.12,25.32,2501329,22.7359016057337,22.982334666668,22.600943741038,22.7808875606323,2780122.15772695,0.0,1.0
2014-11-12,25.12,25.34,25.03,25.18,3036969,22.600943741038,22.7988819425917,22.5199690222206,22.6549268869163,3375463.52728084,0.0,1.0
2014-11-13,25.425,25.5,25.115,25.18,3536099,22.8753580659192,22.9428369982671,22.5964451455482,22.6549268869163,3930225.5648162,0.0,1.0
2014-11-14,25.62,25.64,25.14,25.18,2742131,23.0508032900236,23.0687976719831,22.6189381229974,22.6549268869163,3047763.46993537,0.0,1.0
2014-11-17,25.34,25.98,25.32,25.59,3815988,22.7988819425917,23.3747021652933,22.7808875606323,23.0238117170845,4241310.4363401,0.0,1.0
2014-11-18,25.725,25.94,25.3,25.3,3373414,23.1452737953106,23.3387134013744,22.7628931786728,22.7628931786728,3749408.01813209,0.0,1.0
2014-11-19,25.975,26.03,25.54,25.94,3658670,23.3702035698034,23.4196881201919,22.9788257621859,23.3387134013744,4066458.08480647,0.0,1.0
2014-11-20,26.2,26.24,25.65,25.66,2529364,23.572640366847,23.6086291307658,23.0777948629628,23.0867920539425,2811281.88309369,0.0,1.0
2014-11-21,26.475,26.74,26.31,26.5,3098016,23.8200631187891,24.0584886797514,23.6716094676238,23.8425560962383,3443314.70454011,0.0,1.0
2014-11-24,26.54,26.87,26.35,26.54,3283671,23.8785448601572,24.1754521624877,23.7075982315427,23.8785448601572,3649662.44176013,0.0,1.0
2014-11-25,26.66,27.4,26.43,27.13,6022320,23.9865111519137,24.6523032844125,23.7795757593804,24.4093791279602,6693555.81489768,0.0,1.0
2014-11-26,26.865,26.94,26.535,26.59,3545952,24.1709535669979,24.2384324993457,23.8740462646673,23.9235308150558,3941176.76060853,0.0,1.0
2014-11-28,27.41,28.25,27.03,27.07,2875692,24.6613004753922,25.4170645176881,24.3194072181631,24.355395982082,3196210.91347765,0.0,1.0
2014-12-01,26.91,27.53,26.72,27.21,4213265,24.2114409264066,24.7692667671487,24.040494297792,24.4813566557979,4682867.14097803,0.0,1.0
2014-12-02,27.24,27.82,26.8,26.9,4338889,24.5083482287371,25.0301853055604,24.1124718256297,24.2024437354268,4822492.94227897,0.0,1.0
2014-12-03,27.47,27.89,27.22,27.28,3758908,24.7152836212705,25.0931656424184,24.4903538467777,24.5443369926559,4177868.41301447,0.0,1.0
2014-12-04,27.35,27.57,27.1,27.22,2187478,24.6073173295139,24.8052555310676,24.3823875550211,24.4903538467777,2431289.9491991,0.0,1.0
2014-12-05,27.58,27.735,27.23,27.23,2470986,24.8142527220473,24.9537091822328,24.4993510377574,24.4993510377574,2746397.18726848,0.0,1.0
2014-12-08,26.83,27.45,26.69,27.43,3193202,24.1394633985689,24.697289239311,24.0135027248529,24.6792948573516,3549109.94687144,0.0,1.0
2014-12-09,27.11,27.1499,26.09,26.55,2427747,24.3913847460008,24.4272835380099,23.4736712660701,23.8875420511369,2698338.85428711,0.0,1.0
2014-12-10,26.93,27.38,26.86,26.91,2940397,24.229435308366,24.6343089024531,24.166454971508,24.2114409264066,3268127.80414486,0.0,1.0
2014-12-11,27.095,27.5,27.0,27.2,4367036,24.3778889595312,24.7422751942096,24.292415645224,24.4723594648182,4853777.15094308,0.0,1.0
2014-12-12,26.485,27.1,26.44,26.81,2504410,23.8290603097688,24.3823875550211,23.7885729503601,24.1214690166094,2783546.55986196,0.0,1.0
2014-12-15,26.6,26.9,26.4,26.65,5345538,23.9325280060355,24.2024437354268,23.7525841864412,23.977513960934,5941341.03861243,0.0,1.0
2014-12-16,26.51,27.2,26.26,26.4,3563226,23.8515532872181,24.4723594648182,23.6266235127252,23.7525841864412,3960376.08630802,0.0,1.0
2014-12-17,27.23,27.32,26.52,26.75,2941345,24.4993510377574,24.5803257565748,23.8605504781978,24.0674858707312,3269181.46634024,0.0,1.0
2014-12-18,27.76,27.8,27.36,27.59,3835019,24.9762021596821,25.012190923601,24.6163145204936,24.823249913027,4262462.5937667,0.0,1.0
2014-12-19,28.08,28.32,27.69,27.865,7215276,25.2641122710329,25.480044854546,24.9132218228241,25.0706726649691,8019476.31907498,0.0,1.0
2014-12-22,28.1,28.355,28.07,28.24,2753234,25.2821066529924,25.511535022975,25.2551150800532,25.4080673267083,3060103.98824273,0.0,1.0
2014-12-23,28.27,28.77,28.1,28.25,3323789,25.4350588996475,25.8849184486331,25.2821066529924,25.4170645176881,3694251.914286,0.0,1.0
2014-12-24,28.22,28.42,28.07,28.35,1136892,25.3900729447489,25.5700167643432,25.2551150800532,25.5070364274852,1263607.72219189,0.0,1.0
2014-12-26,28.39,28.61,28.33,28.33,1196165,25.543025191404,25.7409633929577,25.4890420455257,25.4890420455257,1329487.17293785,0.0,1.0
2014-12-29,28.66,28.77,28.26,28.32,1951457,25.7859493478563,25.8849184486331,25.4260617086678,25.480044854546,2168962.51774611,0.0,1.0
2014-12-30,28.495,28.73,28.36,28.48,2281004,25.637495696691,25.8489296847143,25.5160336184649,25.6239999102214,2535240.1712305,0.0,1.0
2014-12-31,28.57,28.855,28.47,28.63,2243113,25.7049746290389,25.9613945719607,25.6150027192417,25.7589577749171,2493125.91569736,0.0,1.0
2015-01-02,28.34,28.79,27.77,28.62,2781369,25.4980392365055,25.9029128305925,24.9851993506618,25.7499605839374,3091374.85941067,0.0,1.0
2015-01-05,27.71,28.24,27.37,28.13,3584044,24.9312162047836,25.4080673267083,24.6253117114733,25.3090982259315,3983514.41920208,0.0,1.0
2015-01-06,27.78,28.17,27.366,28.14,5554535,24.9941965416416,25.3450869898504,24.6217128350815,25.3180954169112,6173632.42874881,0.0,1.0
2015-01-07,28.13,28.4,27.965,28.13,3515694,25.3090982259315,25.5520223823837,25.1606445747662,25.3090982259315,3907546.26408109,0.0,1.0
2015-01-08,28.58,28.98,28.35,28.42,5743862,25.7139718200186,26.0738594592071,25.5070364274852,25.5700167643432,6384061.43978893,0.0,1.0
2015-01-09,28.26,28.84,28.23,28.62,2375686,25.4260617086678,25.9478987854911,25.3990701357286,25.7499605839374,2640475.23872377,0.0,1.0
2015-01-12,28.035,28.39,27.91,28.39,2539616,25.2236249116242,25.543025191404,25.1111600243778,25.543025191404,2822676.55063284,0.0,1.0
2015-01-13,26.05,27.505,25.79,27.49,11507798,23.4376825021513,24.7467737896995,23.2037555366788,24.7332780032299,12790434.287711,0.0,1.0
2015-01-14,25.43,25.72,24.74,25.61,8578319,22.8798566614091,23.1407751998208,22.2590504838089,23.0418060990439,9534441.38214129,0.0,1.0
2015-01-15,24.56,25.61,24.53,25.48,5606373,22.0971010461741,23.0418060990439,22.070109473235,22.9248426163077,6231248.18917548,0.0,1.0
2015-01-16,24.825,24.88,24.2,24.59,4811085,22.3355266071365,22.3850111575249,21.7732021709045,22.1240926191132,5347318.9697188,0.0,1.0
2015-01-20,24.91,25.0,24.5,24.85,3233063,22.412002730464,22.4929774492815,22.0431179002958,22.3580195845858,3593413.77468825,0.0,1.0
2015-01-21,25.57,25.71,24.75,24.86,5009398,23.0058173351251,23.1317780088411,22.2680476747886,22.3670167755655,5567735.54245485,0.0,1.0
2015-01-22,25.94,26.34,25.77,26.03,3568406,23.3387134013744,23.6986010405629,23.1857611547193,23.4196881201919,3966133.43881025,0.0,1.0
2015-01-23,25.435,25.99,25.41,25.89,2299188,22.884355256899,23.383699356273,22.8618622794497,23.2937274464759,2555450.92372091,0.0,1.0
2015-01-26,25.95,26.0,25.36,25.49,2744224,23.3477105923542,23.3926965472527,22.8168763245511,22.9338398072874,3050089.7515545,0.0,1.0
2015-01-27,25.28,25.7,25.21,25.63,2695385,22.7448987967134,23.1227808178613,22.6819184598554,23.0598004810034,2995807.25370587,0.0,1.0
2015-01-28,23.97,25.05,23.88,24.72,6182138,21.5662667783711,22.53796340418,21.4852920595537,22.2410561018495,6871186.81146132,0.0,1.0
2015-01-29,24.64,24.74,23.74,23.88,4448893,22.2230617198901,22.3132527171299,21.4113427447318,21.5376101408675,4932746.21209764,0.06,1.0
2015-01-30,24.24,24.52,24.15,24.45,3913678,21.8622977309308,22.1148325232023,21.781125833415,22.0516988251344,4339322.23810955,0.0,1.0
2015-02-02,24.415,24.48,24.02,24.37,4228306,22.0201319761005,22.0787561243064,21.6638775370032,21.9795460273426,4688168.58600325,0.0,1.0
2015-02-03,24.64,25.2,24.565,24.65,5492944,22.2230617198901,22.728131304433,22.1554184719602,22.2320808196141,6090346.22978446,0.0,1.0
2015-02-04,24.95,25.14,24.53,24.63,4371266,22.5026538113335,22.6740167060892,22.1238516229263,22.2140426201661,4846676.64598165,0.0,1.0
2015-02-05,24.98,25.19,24.93,25.08,3148458,22.5297111105054,22.7191122047091,22.4846156118855,22.6199021077453,3490878.35410934,0.0,1.0
2015-02-06,25.4,25.63,24.98,24.98,2735016,22.9085132989127,23.1159525925642,22.5297111105054,22.5297111105054,3032471.18193817,0.0,1.0
2015-02-09,25.69,25.79,25.23,25.38,2921763,23.1700671909081,23.2602581881479,22.755188603605,22.8904750994647,3239528.43345459,0.0,1.0
2015-02-10,25.68,25.97,25.51,25.95,2557559,23.1610480911841,23.4226019831796,23.0077233958765,23.4045637837316,2835714.29330089,0.0,1.0
2015-02-11,26.0,26.35,25.7,25.74,4545426,23.4496592823515,23.7653277726909,23.1790862906321,23.215162689528,5039777.95911707,0.0,1.0
2015-02-12,26.21,26.33,26.03,26.12,2704652,23.6390603765552,23.7472895732429,23.4767165815235,23.5578884790393,2998804.85056447,0.0,1.0
2015-02-13,25.91,26.3725,25.88,26.25,4375757,23.3684873848357,23.7856207470699,23.3414300856638,23.6751367754511,4851656.07867165,0.0,1.0
2015-02-17,26.62,27.218,26.15,26.8,9232128,24.0088434652384,24.5481856287325,23.5849457782113,24.1711872602701,10236196.8295485,0.0,1.0
2015-02-18,27.39,27.42,26.56,26.64,5042278,24.703314143985,24.7303714431569,23.9547288668945,24.0268816646864,5590666.64557751,0.0,1.0
2015-02-19,27.34,27.65,27.25,27.32,2840798,24.6582186453651,24.9378107368085,24.5770467478492,24.6401804459171,3149757.83275402,0.0,1.0
2015-02-20,27.69,27.77,26.8,27.23,3689176,24.9738871357044,25.0460399334962,24.1711872602701,24.5590085484013,4090403.82399881,0.0,1.0
2015-02-23,27.155,27.75,27.06,27.58,3484970,24.4913653004714,25.0280017340483,24.4056838530936,24.8746770387406,3863988.76456996,0.0,1.0
2015-02-24,27.13,27.47,26.88,26.98,3769723,24.4688175511614,24.7754669417768,24.2433400580619,24.3335310553017,4179710.96380772,0.0,1.0
2015-02-25,27.13,27.28,26.96,27.14,2302287,24.4688175511614,24.6041040470212,24.3154928558538,24.4778366508854,2552679.39202217,0.0,1.0
2015-02-26,27.345,27.57,27.1301,27.16,2291103,24.662728195227,24.8656579390166,24.4689077421587,24.4958748503334,2540279.04127512,0.0,1.0
2015-02-27,26.73,27.44,26.7,27.35,3976884,24.1080535622022,24.7484096426049,24.0809962630302,24.667237745089,4409402.40346345,0.0,1.0
2015-03-02,27.2,27.41,26.75,26.75,4063888,24.5319512492293,24.7213523434329,24.1260917616501,24.1260917616501,4505868.7944145,0.0,1.0
2015-03-03,27.07,27.32,26.75,27.14,3279990,24.4147029528176,24.6401804459171,24.1260917616501,24.4778366508854,3636715.52636086,0.0,1.0
2015-03-04,26.57,27.02,26.415,26.99,2892983,23.9637479666185,24.3696074541976,23.8239519208968,24.3425501550257,3207618.37493347,0.0,1.0
2015-03-05,26.205,26.67,26.0301,26.64,2785751,23.6345508266932,24.0539389638583,23.4768067725207,24.0268816646864,3088724.0248523,0.0,1.0
2015-03-06,25.88,26.12,25.78,26.0,2636797,23.3414300856638,23.5578884790393,23.251239088424,23.4496592823515,2923570.06873854,0.0,1.0
2015-03-09,25.97,26.07,25.8,26.0,2274656,23.4226019831796,23.5127929804194,23.2692772878719,23.4496592823515,2522043.29657404,0.0,1.0
2015-03-10,25.37,25.82,25.315,25.73,2587930,22.8814559997407,23.2873154873199,22.8318509512588,23.2061435898041,2869388.38598138,0.0,1.0
2015-03-11,25.07,25.4,24.92,25.21,2700729,22.6108830080213,22.9085132989127,22.4755965121616,22.737150404157,2994455.19248322,0.0,1.0
2015-03-12,25.47,25.74,25.11,25.16,2513682,22.9716469969805,23.215162689528,22.6469594069172,22.6920549055371,2787065.31353261,0.0,1.0
2015-03-13,25.235,25.62,25.02,25.34,2331652,22.759698153467,23.1069334928403,22.5657875094014,22.8543987005688,2585238.07403997,0.0,1.0
2015-03-16,25.31,25.565,25.19,25.43,1631218,22.8273414013968,23.0573284443584,22.7191122047091,22.9355705980846,1808626.1932138,0.0,1.0
2015-03-17,25.06,25.23,24.95,25.1,1974322,22.6018639082973,22.755188603605,22.5026538113335,22.6379403071932,2189045.53716195,0.0,1.0
2015-03-18,26.05,26.23,24.9,25.13,4813555,23.4947547809715,23.6570985760031,22.4575583127136,22.6649976063652,5337068.16346755,0.0,1.0
2015-03-19,25.18,25.87,25.15,25.87,3335460,22.7100931049851,23.3324109859398,22.6830358058131,23.3324109859398,3698218.33894481,0.0,1.0
2015-03-20,25.66,25.76,25.34,25.34,3921850,23.1430098917362,23.233200888976,22.8543987005688,22.8543987005688,4348383.00941721,0.0,1.0
2015-03-23,26.125,26.37,25.6,25.68,3437691,23.5623980289013,23.7833659721389,23.0888952933923,23.1610480911841,3811567.78969784,0.0,1.0
2015-03-24,26.37,26.37,25.91,26.2,2116141,23.7833659721389,23.7833659721389,23.3684873848357,23.6300412768312,2346288.50413227,0.0,1.0
2015-03-25,25.97,26.6,25.86,26.6,2945482,23.4226019831796,23.9908052657904,23.3233918862158,23.9908052657904,3265827.06716071,0.0,1.0
2015-03-26,26.15,26.245,25.6,25.76,2560046,23.5849457782113,23.6706272255891,23.0888952933923,23.233200888976,2838471.77473041,0.0,1.0
2015-03-27,26.29,26.37,25.46,25.46,2027774,23.711213174347,23.7833659721389,22.9626278972566,22.9626278972566,2248310.87587184,0.0,1.0
2015-03-30,26.79,26.87,26.34,26.5,2182754,24.1621681605461,24.2343209583379,23.7563086729669,23.9006142685506,2420146.2083806,0.0,1.0
2015-03-31,27.08,27.13,26.36,26.53,2696128,24.4237220525415,24.4688175511614,23.7743468724149,23.9276715677226,2989353.79640068,0.0,1.0
2015-04-01,26.75,26.89,26.38,26.86,3201760,24.1260917616501,24.2523591577859,23.7923850718628,24.2253018586139,3549977.37910213,0.0,1.0
2015-04-02,26.82,27.07,26.69,26.78,1487499,24.189225459718,24.4147029528176,24.0719771633063,24.1531490608221,1649276.58582687,0.0,1.0
2015-04-06,27.31,27.48,26.61,26.73,2473688,24.6311613461931,24.7844860415008,23.9998243655144,24.1080535622022,2742721.64152103,0.0,1.0
2015-04-07,27.0,27.33,26.89,27.32,2206652,24.3515692547497,24.6491995456411,24.2523591577859,24.6401804459171,2446643.30978913,0.0,1.0
2015-04-08,27.43,27.635,26.99,27.08,3037211,24.7393905428809,24.9242820872225,24.3425501550257,24.4237220525415,3367532.34020043,0.0,1.0
2015-04-09,27.62,27.72,27.28,27.28,2515026,24.9107534376365,25.0009444348763,24.6041040470212,24.6041040470212,2788555.48443784,0.0,1.0
2015-04-10,27.71,27.75,27.39,27.63,1761303,24.9919253351524,25.0280017340483,24.703314143985,24.9197725373605,1952858.99247435,0.0,1.0
2015-04-13,27.43,27.71,27.37,27.58,1990940,24.7393905428809,24.9919253351524,24.685275944537,24.8746770387406,2207470.87950051,0.0,1.0
2015-04-14,27.16,27.4214,26.92,27.42,2686350,24.4958748503334,24.7316341171183,24.2794164569578,24.7303714431569,2978512.35956192,0.0,1.0
2015-04-15,27.26,27.43,27.13,27.23,2112975,24.5860658475732,24.7393905428809,24.4688175511614,24.5590085484013,2342778.17594332,0.0,1.0
2015-04-16,27.06,27.33,26.99,27.17,2289176,24.4056838530936,24.6491995456411,24.3425501550257,24.5048939500574,2538142.46438942,0.0,1.0
2015-04-17,27.23,27.31,26.59,26.89,3845928,24.5590085484013,24.6311613461931,23.9817861660664,24.2523591577859,4264203.87588558,0.0,1.0
2015-04-20,27.495,27.62,27.19,27.35,3094780,24.7980146910868,24.9107534376365,24.5229321495053,24.667237745089,3431362.43606568,0.0,1.0
2015-04-21,27.73,27.94,27.38,27.58,3296223,25.0099635346003,25.1993646288039,24.694295044261,24.8746770387406,3654713.99682554,0.0,1.0
2015-04-22,27.65,27.86,27.4275,27.78,3460329,24.9378107368085,25.1272118310121,24.7371357679499,25.0550590332202,3836667.85588271,0.0,1.0
2015-04-23,27.74,27.89,27.33,27.63,2191401,25.0189826343243,25.154269130184,24.6491995456411,24.9197725373605,2429733.63979241,0.0,1.0
2015-04-24,27.74,27.87,27.42,27.85,2292891,25.0189826343243,25.1362309307361,24.7303714431569,25.1181927312881,2542261.50078296,0.0,1.0
2015-04-27,27.6,27.94,27.45,27.74,3209266,24.8927152381886,25.1993646288039,24.7574287423288,25.0189826343243,3558299.71750585,0.0,1.0
2015-04-28,27.21,27.5925,26.92,27.42,5695027,24.5409703489533,24.8859509133956,24.2794164569578,24.7303714431569,6314407.39573728,0.0,1.0
2015-04-29,28.34,29.07,27.95,27.97,8287253,25.6142432161071,26.2740314146871,25.2617536305643,25.2798300195665,9169146.55797098,0.06,1.0
2015-04-30,28.365,28.85,27.99,28.07,5226849,25.6368387023598,26.075191135663,25.2979064085687,25.3702119645775,5783067.62414326,0.0,1.0
2015-05-01,28.4,28.61,27.67,28.6,5319962,25.6684723831137,25.8582744676367,25.0086841845336,25.8492362731356,5886089.30617134,0.0,1.0
2015-05-04,28.34,28.4935,28.19,28.38,3581585,25.6142432161071,25.7529795016989,25.4786702985906,25.6503959941115,3962721.75772002,0.0,1.0
2015-05-05,27.96,28.45,27.85,28.25,4083492,25.2707918250654,25.7136633556191,25.1713716855534,25.5328994655972,4518039.52604103,0.0,1.0
2015-05-06,27.98,28.03,27.601,27.99,3907717,25.2888682140676,25.3340591865731,24.9463206424761,25.2979064085687,4323559.31212366,0.0,1.0
2015-05-07,28.79,28.86,27.83,27.88,5237990,26.0209619686564,26.0842293301641,25.1532952965512,25.1984862690566,5795394.20109251,0.0,1.0
2015-05-08,29.43,29.5,28.87,29.07,4593442,26.5994064167266,26.6626737782343,26.0932675246652,26.2740314146871,5082256.19557402,0.0,1.0
2015-05-11,29.77,29.95,29.43,29.44,6242754,26.9067050297639,27.0693925307836,26.5994064167266,26.6084446112277,6907080.83261842,0.0,1.0
2015-05-12,29.59,29.75,29.45,29.67,2807464,26.7440175287441,26.8886286407617,26.6174828057288,26.8163230847529,3106222.15494416,0.0,1.0
2015-05-13,30.38,30.66,29.657,29.81,7812468,27.4580348943307,27.7111043403614,26.8045734319015,26.9428578077682,8643836.99537815,0.0,1.0
2015-05-14,30.86,30.87,30.3,30.56,4487350,27.8918682303834,27.9009064248845,27.385729338322,27.6207223953505,4964874.3446002,0.0,1.0
2015-05-15,30.85,30.97,30.59,30.88,2906173,27.8828300358823,27.9912883698954,27.6478369788538,27.9099446193856,3215435.33904639,0.0,1.0
2015-05-18,31.24,31.66,30.8,30.82,4537579,28.235319621425,28.6149237904711,27.8376390633768,27.855715452379,5020448.49715237,0.0,1.0
2015-05-19,31.21,31.31,30.94,31.25,2111657,28.2082050379217,28.2985869829327,27.9641737863921,28.2443578159261,2336370.38873622,0.0,1.0
2015-05-20,31.26,31.36,30.89,31.36,3820271,28.2533960104272,28.3437779554382,27.9189828138867,28.3437779554382,4226807.68768208,0.0,1.0
2015-05-21,31.89,31.98,31.24,31.27,3938650,28.8228022639963,28.9041460145062,28.235319621425,28.2624342049283,4357784.06795984,0.0,1.0
2015-05-22,31.74,32.15,31.69,31.9,3509976,28.6872293464798,29.0577953210248,28.6420383739744,28.8318404584974,3883492.43820127,0.0,1.0
2015-05-26,31.99,32.04,31.4,31.65,3795450,28.9131842090072,28.9583751815127,28.3799307334426,28.60588559597,4199345.34440436,0.0,1.0
2015-05-27,32.24,32.35,31.86,31.94,3933402,29.1391390715347,29.2385592110467,28.795687680493,28.8679932365018,4351977.59853792,0.0,1.0
2015-05-28,32.03,32.51,31.86,32.2,3035349,28.9493369870116,29.3831703230643,28.795687680493,29.1029862935303,3358357.68928386,0.0,1.0
2015-05-29,31.845,32.16,31.59,32.07,13800086,28.7821303887414,29.0668335155259,28.5516564289634,28.985489765016,15268631.3603076,0.0,1.0
2015-06-01,32.405,32.74,31.9,31.99,4989009,29.2882692808027,29.5910487965895,28.8318404584974,28.9131842090072,5519917.72183574,0.0,1.0
2015-06-02,32.215,32.505,32.03,32.37,2911340,29.1165435852819,29.3786512258137,28.9493369870116,29.2566356000489,3221152.18879927,0.0,1.0
2015-06-03,32.085,32.51,32.05,32.28,2488751,28.9990470567677,29.3831703230643,28.9674133760138,29.175291849539,2753593.09837612,0.0,1.0
2015-06-04,31.385,32.165,31.26,32.04,4738804,28.3663734416909,29.0713526127764,28.2533960104272,28.9583751815127,5243086.98980219,0.0,1.0
2015-06-05,31.315,31.49,31.01,31.38,5252542,28.3031060801832,28.4612744839524,28.0274411478998,28.3618543444404,5811494.76188288,0.0,1.0
2015-06-08,31.035,31.5999,31.01,31.38,3365630,28.0500366341525,28.5606042415195,28.0274411478998,28.3618543444404,3723785.76229107,0.0,1.0
2015-06-09,31.5,31.56,30.94,31.26,2998466,28.4703126784535,28.5245418454601,27.9641737863921,28.2533960104272,3317549.76022731,0.0,1.0
2015-06-10,31.39,31.9,30.9,30.94,4042997,28.3708925389415,28.8318404584974,27.9280210083877,27.9641737863921,4473235.22359424,0.0,1.0
2015-06-11,31.41,31.75,31.3,31.39,2859882,28.3889689279437,28.6962675409809,28.2895487884316,28.3708925389415,3164218.25139201,0.0,1.0
2015-06-12,31.49,31.64,31.18,31.24,3080563,28.4612744839524,28.5968474014689,28.1810904544184,28.235319621425,3408383.16726457,0.0,1.0
2015-06-15,31.01,31.29,30.58,31.29,3771979,28.0274411478998,28.2805105939305,27.6387987843527,28.2805105939305,4173376.66227746,0.0,1.0
2015-06-16,31.03,31.085,30.71,31.0,1818712,28.045517536902,28.095227606658,27.7562953128669,28.0184029533987,2012251.45108283,0.0,1.0
2015-06-17,31.05,31.3685,30.77,31.12,1781132,28.0635939259042,28.3514604207641,27.8105244798735,28.1268612874119,1970672.35030618,0.0,1.0
2015-06-18,31.01,31.34,30.89,31.17,2927784,28.0274411478998,28.325701566436,27.9189828138867,28.1720522599173,3239346.08803213,0.0,1.0
2015-06-19,31.21,31.43,30.9267,31.01,2979322,28.2082050379217,28.4070453169459,27.9521529877057,28.0274411478998,3296368.53869277,0.0,1.0
2015-06-22,31.18,31.39,31.08,31.29,2109476,28.1810904544184,28.3708925389415,28.0907085094075,28.2805105939305,2333957.29616586,0.0,1.0
2015-06-23,31.41,31.465,31.14,31.15,1851257,28.3889689279437,28.4386789976997,28.1449376764141,28.1539758709152,2048259.74897468,0.0,1.0
2015-06-24,31.33,31.94,31.14,31.47,2458294,28.3166633719349,28.8679932365018,28.1449376764141,28.4431980949502,2719894.99639757,0.0,1.0
2015-06-25,31.23,31.5045,31.21,31.44,1884453,28.2262814269239,28.474379865979,28.2082050379217,28.4160835114469,2084988.32346594,0.0,1.0
2015-06-26,31.395,31.47,31.18,31.34,8074570,28.375411636192,28.4431980949502,28.1810904544184,28.325701566436,8933830.7546054,0.0,1.0
2015-06-29,29.64,31.0,29.43,30.97,5633918,26.7892085012496,28.0184029533987,26.5994064167266,27.9912883698954,6233455.1434101,0.0,1.0
2015-06-30,30.15,30.32,29.78,29.95,3709267,27.2501564208055,27.4038057273242,26.915743224265,27.0693925307836,4103991.12295056,0.0,1.0
2015-07-01,30.45,30.55,30.06,30.26,2702277,27.5213022558384,27.6116842008494,27.1688126702957,27.3495765603176,2989841.61014925,0.0,1.0
2015-07-02,30.29,30.75,30.07,30.59,1948350,27.3766911438209,27.7924480908713,27.1778508647967,27.6478369788538,2155684.96535858,0.0,1.0
2015-07-06,30.04,30.44,29.8126,30.01,3010142,27.1507362812935,27.5122640613373,26.9452077383385,27.1236216977902,3330468.26955855,0.0,1.0
2015-07-07,30.005,30.15,29.21,30.1,3200515,27.1191026005396,27.2501564208055,26.4005661377025,27.2049654483,3541099.93938698,0.0,1.0
2015-07-08,29.205,29.7739,29.05,29.7,4088499,26.3960470404519,26.9102299256193,26.2559550256849,26.8434376682562,4523579.34928713,0.0,1.0
2015-07-09,28.91,29.8,28.625,29.68,5138062,26.1294203026696,26.9338196132671,25.8718317593883,26.825361279254,5684832.29629185,0.0,1.0
2015-07-10,28.99,29.31,28.82,29.3,2997728,26.2017258586783,26.4909480827134,26.0480765521597,26.4819098882123,3316733.22546486,0.0,1.0
2015-07-13,29.41,29.45,28.775,29.16,3897222,26.5813300277244,26.6174828057288,26.0074046769048,26.355375165197,4311947.47969548,0.0,1.0
2015-07-14,30.29,30.34,29.41,29.5,3645125,27.3766911438209,27.4218821163263,26.5813300277244,26.6626737782343,4033023.40921943,0.0,1.0
2015-07-15,29.77,30.28,29.645,30.2,2776969,26.9067050297639,27.3676529493198,26.7937275985002,27.295347393311,3072482.00917024,0.0,1.0
2015-07-16,30.39,30.46,29.79,30.09,4491609,27.4670730888318,27.5303404503395,26.924781418766,27.1959272537989,4969586.56892719,0.0,1.0
2015-07-17,30.5,30.735,30.3,30.38,3901451,27.5664932283439,27.7788907991197,27.385729338322,27.4580348943307,4316626.51155244,0.0,1.0
2015-07-20,30.04,30.6,29.96,30.54,2311693,27.1507362812935,27.6568751733549,27.0784307252847,27.6026460063483,2557693.35315763,0.0,1.0
2015-07-21,30.16,30.23,29.855,30.04,1995653,27.2591946153066,27.3224619768143,26.9835296830232,27.1507362812935,2208021.74566826,0.0,1.0
2015-07-22,30.14,30.39,30.0,30.12,1738115,27.2411182263044,27.4670730888318,27.1145835032891,27.2230418373022,1923077.6675465,0.0,1.0
2015-07-23,30.0,30.32,29.92,30.17,2393277,27.1145835032891,27.4038057273242,27.0422779472803,27.2682328098077,2647959.16895757,0.0,1.0
2015-07-24,29.27,30.08,29.12,30.08,2958492,26.454795304709,27.1868890592978,26.3192223871926,27.1868890592978,3273321.90034318,0.0,1.0
2015-07-27,29.02,29.4,28.58,29.15,4560205,26.2288404421816,26.5722918332233,25.8311598841334,26.3463369706959,5045482.25804041,0.0,1.0
2015-07-28,29.58,29.64,28.74,29.14,6816984,26.734979334243,26.7892085012496,25.9757709961509,26.3372987761948,7542417.90124464,0.0,1.0
2015-07-29,29.77,32.2,29.31,30.39,8178796,26.9609341967704,29.1616419595569,26.5443393116339,27.5224316506501,9030946.59639674,0.06,1.0
2015-07-30,29.745,30.06,29.51,29.51,3642969,26.9382931704043,27.2235701026174,26.7254675225628,26.7254675225628,4022530.76019121,0.0,1.0
2015-07-31,30.13,30.17,29.58,29.92,2666376,27.2869649764425,27.3231906186283,26.788862396388,27.0967803549671,2944186.31567702,0.0,1.0
2015-08-03,30.2,30.47,29.9,30.39,2390294,27.3503598502676,27.5948829350217,27.0786675338742,27.5224316506501,2639339.26994726,0.0,1.0
2015-08-04,30.77,31.01,30.27,30.31,3749213,27.8665752514151,28.0839291045298,27.4137547240927,27.4499803662785,4139844.34646815,0.0,1.0
2015-08-05,31.01,31.3,30.9,31.09,2631438,28.0839291045298,28.3465650103767,27.9843085885189,28.1563803889013,2905608.117592,0.0,1.0
2015-08-06,30.74,31.47,30.29,31.06,3787256,27.8394060197757,28.5005239896663,27.4318675451856,28.129211157262,4181851.05520215,0.0,1.0
2015-08-07,30.89,31.15,30.66,30.77,2842304,27.9752521779724,28.21071885218,27.7669547354041,27.8665752514151,3138444.29360077,0.0,1.0
2015-08-10,31.84,31.995,31.09,31.28,2701170,28.8356111798848,28.9759855433547,28.1563803889013,28.3284521892838,2982605.51036961,0.0,1.0
2015-08-11,31.22,31.58,30.71,31.58,2928056,28.2741137260051,28.6001445056772,27.8122367881364,28.6001445056772,3233130.8137847,0.0,1.0
2015-08-12,31.38,31.42,30.39,30.85,4992311,28.4190162947483,28.4552419369341,27.5224316506501,27.9390265357866,5512461.00692619,0.0,1.0
2015-08-13,31.88,32.095,31.23,31.34,3033936,28.8718368220706,29.0665496488192,28.2831701365516,28.3827906525625,3350042.4748197,0.0,1.0
2015-08-14,32.31,32.475,31.8,31.82,2842263,29.2612624755678,29.4106932495841,28.799385537699,28.8174983587919,3138399.02180154,0.0,1.0
2015-08-17,32.58,32.6,31.99,32.17,2307069,29.5057855603218,29.5238983814147,28.9714573380815,29.1344727279175,2547443.03846219,0.0,1.0
2015-08-18,32.66,32.95,32.5,32.5,3193887,29.5782368446934,29.8408727505403,29.4333342759503,29.4333342759503,3526658.80551682,0.0,1.0
2015-08-19,32.22,32.5904,31.7,32.37,4169849,29.1797547806498,29.5152042272901,28.7088214322346,29.3156009388465,4604306.50599896,0.0,1.0
2015-08-20,31.14,31.92,31.08,31.78,3344548,28.2016624416336,28.9080624642564,28.1473239783549,28.7812727166061,3693017.20902263,0.0,1.0
2015-08-21,29.28,30.86,29.28,30.81,4888904,26.5171700799946,27.9480829463331,26.5171700799946,27.9028008936008,5398280.00831788,0.0,1.0
2015-08-24,28.09,29.25,25.5,27.15,5918885,25.4394572249675,26.4900008483552,23.0938468934379,24.5881546336015,6535574.96057042,0.0,1.0
2015-08-25,27.83,29.34,27.82,28.88,4495087,25.2039905507599,26.5715085432732,25.1949341402134,26.1549136581367,4963431.12643439,0.0,1.0
2015-08-26,28.48,29.0,27.52,28.63,4514064,25.7926572362789,26.2635905846941,24.92324182382,25.9285033944756,4984385.34433637,0.0,1.0
2015-08-27,28.94,29.16,28.18,28.85,5985382,26.2092521214154,26.4084931534372,25.5209649198855,26.1277444264974,6609000.2979698,0.0,1.0
2015-08-28,29.52,29.64,28.57,28.7,2801209,26.7345239331093,26.8432008596666,25.8741649311969,25.9918982683007,3093067.59629973,0.0,1.0
2015-08-31,29.77,30.18,29.3,29.4,3471252,26.9609341967704,27.3322470291747,26.5352829010875,26.6258470065519,3832922.52730541,0.0,1.0
2015-09-01,28.67,29.44,28.4587,29.01,3074452,25.9647290366613,26.6620726487377,25.7733670818149,26.2726469952405,3394779.84598041,0.0,1.0
2015-09-02,29.3,29.39,28.705,29.2,3015696,26.5352829010875,26.6167905960055,25.9964264735739,26.444718795623,3329902.04511363,0.0,1.0
2015-09-03,29.7,30.09,29.11,29.38,2855705,26.8975393229453,27.2507393342567,26.363211100705,26.607734185459,3153241.54680751,0.0,1.0
2015-09-04,29.22,29.4401,28.92,29.33,2106795,26.4628316167159,26.6621632128432,26.1911393003225,26.5624521327268,2326302.44531782,0.0,1.0
2015-09-08,30.09,30.275,29.7,29.93,2942817,27.2507393342567,27.418282929366,26.8975393229453,27.1058367655136,3249429.7656976,0.0,1.0
2015-09-09,29.89,30.63,29.82,30.37,3306430,27.0696111233278,27.7397855037648,27.0062162495027,27.5043188295572,3650927.68602176,0.0,1.0
2015-09-10,29.92,30.18,29.6,29.73,3132349,27.0967803549671,27.3322470291747,26.8069752174809,26.9247085545847,3458709.14744379,0.0,1.0
2015-09-11,29.58,29.85,29.03,29.77,2794384,26.788862396388,27.033385481142,26.2907598163334,26.9609341967704,3085531.49801333,0.0,1.0
2015-09-14,29.31,29.6799,29.105,29.6,2512491,26.5443393116339,26.879335937747,26.3586828954318,26.8069752174809,2774268.00288544,0.0,1.0
2015-09-15,29.64,29.79,29.0,29.47,3364761,26.8432008596666,26.9790470178633,26.2635905846941,26.689241880377,3715336.20604286,0.0,1.0
2015-09-16,30.9,30.95,29.46,29.64,3745852,27.9843085885189,28.0295906412511,26.6801854698306,26.8432008596666,4136133.16312154,0.0,1.0
2015-09-17,31.1,31.62,30.66,30.8,3008602,28.1654367994478,28.636370147863,27.7669547354041,27.8937444830544,3322068.91965668,0.0,1.0
2015-09-18,30.46,30.79,30.25,30.71,3773780,27.5858265244752,27.8846880725079,27.3956419029999,27.8122367881364,4166970.98772852,0.0,1.0
2015-09-21,30.68,30.98,30.21,30.46,1949741,27.785067556497,28.0567598728904,27.3594162608141,27.5858265244752,2152884.95370286,0.0,1.0
2015-09-22,29.56,30.34,29.24,30.12,3745019,26.7707495752951,27.4771495979179,26.4809444378088,27.2779085658961,4135213.37266402,0.0,1.0
2015-09-23,29.57,29.66,29.02,29.56,3046302,26.7798059858415,26.8613136807595,26.281703405787,26.7707495752951,3363696.89114346,0.0,1.0
2015-09-24,29.19,29.39,28.34,29.28,2869108,26.4356623850766,26.6167905960055,25.6658674886286,26.5171700799946,3168041.0083947,0.0,1.0
2015-09-25,29.73,29.98,29.26,29.46,3449972,26.9247085545847,27.1511188182458,26.4990572589017,26.6801854698306,3809425.35931498,0.0,1.0
2015-09-28,28.37,29.75,28.29,29.48,3175085,25.693036720268,26.9428213756775,25.6205854358964,26.6982982909235,3505897.82090423,0.0,1.0
2015-09-29,28.32,28.67,27.99,28.1,2881543,25.6477546675357,25.9647290366613,25.348893119503,25.4485136355139,3181771.613844,0.0,1.0
2015-09-30,29.33,29.45,28.59,28.7,3847028,26.5624521327268,26.6711290592842,25.8922777522898,25.9918982683007,4247850.71333762,0.0,1.0
2015-10-01,29.42,29.89,28.87,29.58,3672340,26.6439598276448,27.0696111233278,26.1458572475903,26.788862396388,4054961.93129301,0.0,1.0
2015-10-02,29.23,29.39,28.61,28.82,3157051,26.4718880272623,26.6167905960055,25.9103905733827,26.100575194858,3485984.85438455,0.0,1.0
2015-10-05,30.23,30.31,29.27,29.42,2985482,27.377529081907,27.4499803662785,26.5081136694481,26.6439598276448,3296540.04165205,0.0,1.0
2015-10-06,30.39,30.63,29.68,30.04,3149127,27.5224316506501,27.7397855037648,26.8794265018524,27.2054572815245,3477235.25104074,0.0,1.0
2015-10-07,31.23,31.53,30.51,30.6,3504387,28.2831701365516,28.554862452945,27.6311085772075,27.7126162721255,3869509.87041453,0.0,1.0
2015-10-08,31.82,31.96,31.07,31.07,2819745,28.8174983587919,28.9442881064422,28.1382675678084,28.1382675678084,3113534.86631244,0.0,1.0
2015-10-09,31.88,32.29,31.745,31.9,2309608,28.8718368220706,29.2431496544749,28.7495752796936,28.8899496431635,2550246.57744375,0.0,1.0
2015-10-12,31.78,32.2,31.74,31.96,2193699,28.7812727166061,29.1616419595569,28.7450470744203,28.9442881064422,2422260.99264108,0.0,1.0
2015-10-13,31.65,32.285,31.5001,31.62,2704454,28.6635393795023,29.2386214492017,28.5277837854111,28.636370147863,2986231.67106889,0.0,1.0
2015-10-14,32.0,32.09,31.64,31.75,3936481,28.9805137486279,29.062021443546,28.6544829689559,28.7541034849668,4346623.8415447,0.0,1.0
2015-10-15,32.37,32.4,31.77,32.03,2632144,29.3156009388465,29.3427701704858,28.7722163060597,29.0076829802673,2906387.67589093,0.0,1.0
2015-10-16,32.68,32.72,31.92,32.39,2375478,29.5963496657863,29.6325753079721,28.9080624642564,29.3337137599394,2622979.58757197,0.0,1.0
2015-10-19,32.3,32.62,32.12,32.58,2169786,29.2522060650213,29.5420112025076,29.0891906751853,29.5057855603218,2395856.49178795,0.0,1.0
2015-10-20,32.58,32.71,31.13,31.3,2577386,29.5057855603218,29.6235188974256,28.1926060310871,28.3465650103767,2845924.42754417,0.0,1.0
2015-10-21,32.49,33.02,32.41,32.5,2684827,29.4242778654038,29.9042676243655,29.3518265810322,29.4333342759503,2964559.72952058,0.0,1.0
2015-10-22,32.57,32.91,32.33,32.81,2625486,29.4967291497754,29.8046471083545,29.2793752966607,29.7140830028901,2899035.97737213,0.0,1.0
2015-10-23,32.97,33.2198,32.81,32.83,3382139,29.8589855716332,30.0852147070835,29.7140830028901,29.732195823983,3734524.82377487,0.0,1.0
2015-10-26,33.13,33.25,32.84,33.04,2235810,30.0038881403764,30.1125650669337,29.7412522345294,29.9223804454584,2468759.54721083,0.0,1.0
2015-10-27,32.47,33.17,32.36,32.8,3638348,29.4061650443109,30.0401137825622,29.3065445283,29.7050265923436,4017428.29716096,0.0,1.0
2015-10-28,33.4,33.42,31.97,32.55,5293820,30.2484112251304,30.2665240462233,28.9533445169886,29.4786163286825,5845384.29750992,0.0,1.0
2015-10-29,31.79,33.35,30.53,33.32,6568899,28.8537240009777,30.2696349617051,27.7101036096209,30.2424059047681,7237377.71952501,0.07,1.0
2015-10-30,32.84,33.42,31.52,31.79,4523194,29.806740993775,30.3331694278916,28.6086624885441,28.8537240009777,4983493.19675782,0.0,1.0
2015-11-02,33.49,33.75,32.84,32.84,5132420,30.3967038940781,30.6326890541993,29.806740993775,29.806740993775,5654716.59029079,0.0,1.0
2015-11-03,33.27,33.75,33.09,33.56,2896530,30.1970241432063,30.6326890541993,30.0336498015839,30.4602383602646,3191293.04407569,0.0,1.0
2015-11-04,32.91,33.6,32.81,33.39,3007932,29.8702754599615,30.496543769514,29.7795119368379,30.3059403709546,3314031.77893986,0.0,1.0
2015-11-05,32.71,33.16,32.65,32.92,2557201,29.6887484137144,30.0971842677704,29.6342902998403,29.8793518122739,2817432.5015116,0.0,1.0
2015-11-06,32.98,33.18,32.55,32.76,2594008,29.933809926148,30.1153369723951,29.5435267767167,29.7341301752762,2857985.13624119,0.0,1.0
2015-11-09,32.55,33.14,32.43,33.05,2338824,29.5435267767167,30.0790315631457,29.4346105489684,29.9973443923345,2576832.54187503,0.0,1.0
2015-11-10,32.44,32.7,31.83,32.64,3130607,29.4436869012808,29.679672061402,28.8900294102271,29.6252139475279,3449190.70157557,0.0,1.0
2015-11-11,32.77,33.04,32.36,32.57,2489522,29.7432065275885,29.9882680400221,29.371076082782,29.5616794813414,2742866.20255044,0.0,1.0
2015-11-12,32.25,32.965,32.22,32.57,2358596,29.271236207346,29.9201953976795,29.244007150409,29.5616794813414,2598616.62354085,0.0,1.0
2015-11-13,31.89,32.65,31.72,32.31,3355369,28.9444875241013,29.6342902998403,28.7901895347912,29.3256943212202,3696825.42559794,0.0,1.0
2015-11-16,32.31,32.35,31.77,31.77,2632648,29.3256943212202,29.3619997304696,28.835571296353,28.835571296353,2900557.30474042,0.0,1.0
2015-11-17,32.49,33.49,32.35,32.48,3694829,29.4890686628426,30.3967038940781,29.3619997304696,29.4799923105302,4070830.29927159,0.0,1.0
2015-11-18,33.45,33.51,32.42,32.68,3972318,30.3603984848287,30.4148565987028,29.4255341966561,29.6615193567773,4376557.74400979,0.0,1.0
2015-11-19,33.81,34.005,33.34,33.34,2974075,30.6871471680735,30.8641360381644,30.2605586093928,30.2605586093928,3276729.34858586,0.0,1.0
2015-11-20,34.25,34.35,33.79,33.93,3330646,31.0865066698171,31.1772701929407,30.6689944634488,30.7960633958217,3669586.50940212,0.0,1.0
2015-11-23,34.08,34.64,33.97,34.1,2606654,30.9322086805071,31.440484409999,30.8323688050712,30.9503613851318,2871918.04625261,0.0,1.0
2015-11-24,34.47,34.515,33.84,33.98,2061631,31.2861864206889,31.3270300060945,30.7143762250106,30.8414451573835,2271431.2193386,0.0,1.0
2015-11-25,34.62,34.845,34.37,34.45,1589020,31.4223317053743,31.6265496324023,31.1954228975654,31.2680337160642,1750725.34132122,0.0,1.0
2015-11-27,34.81,34.97,34.43,34.64,1023294,31.594782399309,31.7400040363067,31.2498810114395,31.440484409999,1127428.69027574,0.0,1.0
2015-11-30,34.88,35.04,34.72,34.9,2224585,31.6583168654955,31.8035385024932,31.5130952284978,31.6764695701202,2450968.10198932,0.0,1.0
2015-12-01,35.0,35.14,34.82,34.88,2913991,31.7672330932438,31.8943020256167,31.6038587516214,31.6583168654955,3210530.94868659,0.0,1.0
2015-12-02,34.85,35.3,34.59,35.12,3313132,31.6310878085584,32.0395236626144,31.3951026484372,31.876149320992,3650290.21128889,0.0,1.0
2015-12-03,34.52,35.0,34.34,34.83,2778978,31.3315681822507,31.7672330932438,31.1681938406283,31.6129351039337,3061778.45941157,0.0,1.0
2015-12-04,34.88,35.02,34.37,34.52,2328677,31.6583168654955,31.7853857978685,31.1954228975654,31.3315681822507,2565652.9405872,0.0,1.0
2015-12-07,34.34,35.09,34.17,34.85,2302617,31.1681938406283,31.848920264055,31.0138958513183,31.6310878085584,2536940.96566251,0.0,1.0
2015-12-08,34.27,34.36,33.6528,34.04,1966811,31.1046593744418,31.186346545253,30.5444669097233,30.8959032712577,2166961.93835782,0.0,1.0
2015-12-09,33.49,34.61,33.26,34.13,2949477,30.3967038940781,31.4132553530619,30.1879477908939,30.9775904420689,3249628.15291443,0.0,1.0
2015-12-10,33.41,34.19,33.05,33.15,2430110,30.3240930755793,31.032048555943,29.9973443923345,30.088107915458,2677408.18819027,0.0,1.0
2015-12-11,32.16,33.15,32.08,33.15,3910312,29.1895490365348,30.088107915458,29.116938218036,30.088107915458,4308241.75332751,0.0,1.0
2015-12-14,31.78,32.3,31.16,32.29,4179653,28.8446476486653,29.3166179689078,28.2819138052993,29.3075416165955,4604992.02340391,0.0,1.0
2015-12-15,32.725,32.975,32.0,32.19,3794179,29.7023629421829,29.9292717499918,29.0443273995372,29.2167780934719,4180290.57205625,0.0,1.0
2015-12-16,33.33,33.4089,32.66,32.99,2718941,30.2514822570804,30.3230946768249,29.6433666521526,29.9428862784603,2995631.84242946,0.0,1.0
2015-12-17,32.5,33.5092,32.4,33.2,2067282,29.4981450151549,30.4141304905178,29.4073814920314,30.1334896770198,2277657.28880519,0.0,1.0
2015-12-18,31.87,32.59,31.83,32.47,8378203,28.9263348194765,29.5798321859661,28.8900294102271,29.4709159582179,9230804.0848029,0.0,1.0
2015-12-21,31.88,32.34,31.67,32.1,2184017,28.9354111717889,29.3529233781572,28.7448077732294,29.1350909226607,2406271.7321219,0.0,1.0
2015-12-22,32.29,32.31,31.57,32.13,2752595,29.3075416165955,29.3256943212202,28.6540442501059,29.1623199795978,3032710.61465185,0.0,1.0
2015-12-23,33.0,33.16,32.38,32.55,2386311,29.9519626307727,30.0971842677704,29.3892287874067,29.5435267767167,2629152.01820845,0.0,1.0
2015-12-24,32.795,33.25,32.65,32.98,852826,29.7658974083694,30.1788714385816,29.6342902998403,29.933809926148,939613.151462922,0.0,1.0
2015-12-28,32.73,32.79,32.3,32.66,1332413,29.7069011183391,29.7613592322132,29.3166179689078,29.6433666521526,1468004.93650541,0.0,1.0
2015-12-29,33.26,33.43,32.88,32.89,1657227,30.1879477908939,30.342245780204,29.8430464030244,29.8521227553368,1825873.37177741,0.0,1.0
2015-12-30,33.305,33.47,33.0701,33.24,1576925,30.2287913762995,30.3785511894534,30.0155878604823,30.1697950862692,1737399.50338131,0.0,1.0
2015-12-31,32.67,33.23,32.56,33.17,2095397,29.652443004465,30.1607187339569,29.5526031290291,30.1062606200827,2308633.38915084,0.0,1.0
2016-01-04,32.01,32.39,31.035,32.01,3940704,29.0534037518495,29.398305139719,28.1684594013949,29.0534037518495,4341726.57074543,0.0,1.0
2016-01-05,30.7,32.0208,30.65,31.97,4883989,27.864401598931,29.0632062123469,27.8190198373692,29.0170983426001,5381004.20953423,0.0,1.0
2016-01-06,30.35,30.44,29.76,30.19,4748462,27.5467292679985,27.6284164388097,27.0112244815696,27.4015076310008,5231685.41346293,0.0,1.0
2016-01-07,28.71,29.755,28.56,29.53,4364512,26.0582074887722,27.0066863054134,25.9220622040869,26.8024683783854,4808663.05074863,0.0,1.0
2016-01-08,28.14,29.17,28.03,29.01,4578411,25.540855406968,26.4757196951406,25.4410155315321,26.3304980581429,5044329.31031946,0.0,1.0
2016-01-11,28.59,28.72,27.95,28.39,4805876,25.949291261024,26.0672838410846,25.3684047130332,25.7677642147769,5294942.10296123,0.0,1.0
2016-01-12,29.12,29.59,28.15,29.16,5360756,26.4303379335788,26.8569264922595,25.5499317592803,26.4666433428282,5906289.01954651,0.0,1.0
2016-01-13,27.69,29.44,27.475,29.28,6345810,25.132419552912,26.7207812075742,24.9372779781964,26.5755595705765,6991586.24700106,0.0,1.0
2016-01-14,28.41,28.79,26.68,27.71,5435201,25.7859169194016,26.1308183072711,24.2157079693641,25.1505722575367,5988309.85505182,0.0,1.0
2016-01-15,27.55,27.748,27.01,27.48,4200447,25.005350620539,25.1850623963237,24.5152275956718,24.9418161543525,4627902.10807712,0.0,1.0
2016-01-19,27.57,28.13,27.03,28.05,4269173,25.0235033251637,25.5317790546556,24.5333803002965,25.4591682361568,4703621.95415058,0.0,1.0
2016-01-20,27.925,28.435,26.47,26.97,5274843,25.3457138322524,25.8086078001825,24.0251045708046,24.4789221864224,5811633.1522516,0.0,1.0
2016-01-21,27.92,28.65,27.63,28.04,4272057,25.3411756560962,26.0037493748981,25.0779614390379,25.4500918838444,4706799.44208928,0.0,1.0
2016-01-22,28.49,29.5,27.83,28.56,5837693,25.8585277379004,26.7752393214483,25.259488485285,25.9220622040869,6431761.12947195,0.0,1.0
2016-01-25,27.81,28.42,27.455,28.33,2963503,25.2413357806603,25.7949932717139,24.9191252735716,25.7133061009027,3265081.49751511,0.0,1.0
2016-01-26,28.79,29.09,27.8209,28.02,3580154,26.1308183072711,26.4031088766417,25.2512290046807,25.4319391792197,3944485.49019681,0.0,1.0
2016-01-27,28.55,29.72,28.39,28.67,3733519,25.9129858517746,26.9749190723201,25.7677642147769,26.0219020795228,4113457.55598058,0.0,1.0
2016-01-28,27.76,29.39,27.71,29.08,4341866,25.259488485285,26.7426645022524,25.2139922884455,26.4605880818475,4771680.16407835,0.07,1.0
2016-01-29,28.41,28.59,27.62,27.86,5762969,25.8509390441983,26.0147253528205,25.1320991341344,25.350480878964,6333462.35547079,0.0,1.0
2016-02-01,28.96,29.15,27.83,28.26,4894668,26.3513972094327,26.5242827574228,25.3231831608603,25.7144504536799,5379205.66994677,0.0,1.0
2016-02-02,28.46,28.8499,28.2544,28.66,3716999,25.8964352410378,26.2512145839922,25.7093548796339,26.0784200283958,4084955.73060042,0.0,1.0
2016-02-03,27.91,28.83,26.63,28.7,5353212,25.3959770758034,26.2331070976501,24.2312744367125,26.1148169858674,5883142.29746065,0.0,1.0
2016-02-04,27.61,28.29,27.4,27.95,5494729,25.1229998947665,25.7417481717836,24.9319158680406,25.432374033275,6038668.48407715,0.0,1.0
2016-02-05,27.19,28.33,27.12,27.6,4327412,24.7408318413148,25.7781451292552,24.6771371657395,25.1139006553986,4755795.31984512,0.0,1.0
2016-02-08,26.34,27.06,26.07,26.9,7774132,23.9673964950434,24.6225417295321,23.7217170321102,24.4769538996457,8543716.33240798,0.0,1.0
2016-02-09,27.45,28.68,26.32,27.23,8545858,24.9774120648801,26.0966185071316,23.9491980163077,24.7772287987864,9391837.77289083,0.0,1.0
2016-02-10,28.58,29.37,28.07,28.2,7167473,26.0056261134526,26.7244660235166,25.5415649056898,25.6598550174725,7877002.36273234,0.0,1.0
2016-02-11,28.61,29.08,27.7,27.98,4447422,26.0329238315563,26.4605880818475,25.2048930490776,25.4596717513787,4887685.46488669,0.0,1.0
2016-02-12,29.69,30.12,28.645,29.13,5673854,27.0156416832893,27.4069089761089,26.0647711693439,26.506084278687,6235525.59790575,0.0,1.0
2016-02-16,30.35,30.395,29.41,30.13,4665484,27.6161914815706,27.6571380587261,26.7608629809882,27.4160082154768,5127334.06757024,0.0,1.0
2016-02-17,30.78,31.0799,30.38,30.57,3621166,28.0074587743902,28.2803449630334,27.6434891996743,27.8163747476643,3979635.93833503,0.0,1.0
2016-02-18,30.23,31.0,30.11,30.81,2575577,27.5070006091558,28.2076420404839,27.397809736741,28.0347564924939,2830540.98904859,0.0,1.0
2016-02-19,29.61,30.0,29.18,29.92,4085724,26.9428477683461,27.2977181036941,26.5515804755265,27.224924188751,4490181.90950593,0.0,1.0
2016-02-22,29.9,30.29,29.49,29.92,3647466,27.2067257100152,27.5615960453632,26.8336568959313,27.224924188751,4008539.45316373,0.0,1.0
2016-02-23,29.57,30.3,29.4367,29.8,3745659,26.9064508108745,27.5706952847311,26.7851579501004,27.1157333163362,4116452.86881299,0.0,1.0
2016-02-24,29.42,29.51,28.54,29.27,3500577,26.769962220356,26.8518553746671,25.969229155981,26.6334736298376,3847109.47637006,0.0,1.0
2016-02-25,29.95,29.95,29.21,29.61,2501722,27.2522219068546,27.2522219068546,26.5788781936302,26.9428477683461,2749374.86404197,0.0,1.0
2016-02-26,30.25,30.5,29.83,30.16,3214645,27.5251990878916,27.752680072089,27.1430310344399,27.4433059335805,3532872.22154108,0.0,1.0
2016-02-29,30.12,30.715,30.07,30.17,3192690,27.4069089761089,27.9483137184988,27.3614127792694,27.4524051729484,3508743.83112038,0.0,1.0
2016-03-01,31.23,31.285,30.6,30.67,3138354,28.4169245459456,28.466970362469,27.843672465768,27.9073671413433,3449028.94968568,0.0,1.0
2016-03-02,31.41,31.5,31.02,31.08,2557917,28.5807108545678,28.6626040088788,28.2258405192197,28.2804359554271,2811132.77338794,0.0,1.0
2016-03-03,32.07,32.17,31.11,31.28,3604062,29.181260652849,29.272253046528,28.3077336735308,28.4624207427851,3960838.76275974,0.0,1.0
2016-03-04,32.53,32.55,31.56,31.78,3522163,29.5998256637723,29.6180241425081,28.7171994450862,28.91738271118,3870832.33838878,0.0,1.0
2016-03-07,32.47,32.69,32.22,32.25,3000608,29.545230227565,29.7454134936587,29.3177492433675,29.3450469614712,3297647.06551856,0.0,1.0
2016-03-08,32.23,32.49,31.87,32.15,4582552,29.3268484827354,29.5634287063008,28.9992758654911,29.2540545677922,5036192.38347236,0.0,1.0
2016-03-09,32.47,32.79,32.305,32.45,2832255,29.545230227565,29.8364058873377,29.3950927779946,29.5270317488292,3112628.30384718,0.0,1.0
2016-03-10,31.9,32.69,31.72,32.5,3718185,29.0265735835948,29.7454134936587,28.8627872749726,29.5725279456686,4086259.1362501,0.0,1.0
2016-03-11,33.03,33.04,32.01,32.22,2999337,30.0547876321672,30.0638868715351,29.1266652166416,29.3177492433675,3296250.24546734,0.0,1.0
2016-03-14,32.41,33.0,32.22,32.81,3030268,29.4906347913576,30.0274899140635,29.3177492433675,29.8546043660735,3330243.1966904,0.0,1.0
2016-03-15,32.73,32.78,31.93,32.26,3032286,29.7818104511303,29.8273066479698,29.0538713016985,29.3541462008391,3332460.96448221,0.0,1.0
2016-03-16,33.07,33.17,32.5631,32.64,3244020,30.0911845896388,30.1821769833178,29.6299441460801,29.6999172968192,3565155.13971953,0.0,1.0
2016-03-17,32.56,33.11,32.55,32.82,3717243,29.627123381876,30.1275815471104,29.6180241425081,29.8637036054414,4085223.88488248,0.0,1.0
2016-03-18,32.41,32.8,32.32,32.5,7064447,29.4906347913576,29.8455051267056,29.4087416370465,29.5725279456686,7763777.51411094,0.0,1.0
2016-03-21,32.79,32.91,32.23,32.25,2294693,29.8364058873377,29.9455967597525,29.3268484827354,29.3450469614712,2521851.45067799,0.0,1.0
2016-03-22,32.76,32.98,32.48,32.74,2157700,29.809108169234,30.0092914353278,29.5543294669328,29.7909096904982,2371297.10820921,0.0,1.0
2016-03-23,32.21,32.73,32.195,32.67,2421835,29.3086500039996,29.7818104511303,29.2950011449478,29.7272150149229,2661579.61350505,0.0,1.0
2016-03-24,32.18,32.35,31.72,32.0,1924349,29.2813522858959,29.4360393551502,28.8627872749726,29.1175659772737,2114846.00217142,0.0,1.0
2016-03-28,32.0,32.27,31.86,32.18,1514247,29.1175659772737,29.363245440207,28.9901766261232,29.2813522858959,1664146.79159034,0.0,1.0
2016-03-29,32.62,32.74,31.73,31.8,2216176,29.6817188180834,29.7909096904982,28.8718865143405,28.9355811899158,2435561.82049527,0.0,1.0
2016-03-30,32.77,33.33,32.57,32.86,2150149,29.8182074086019,30.3277648132042,29.6362226212439,29.900100562913,2362998.61237378,0.0,1.0
2016-03-31,32.98,33.04,32.6,32.72,3066116,30.0092914353278,30.0638868715351,29.6635203393476,29.7727112117624,3369639.89629419,0.0,1.0
2016-04-01,32.49,32.83,32.22,32.67,2197631,29.5634287063008,29.8728028448093,29.3177492433675,29.7272150149229,2415180.99606567,0.0,1.0
2016-04-04,31.39,32.45,31.2799,32.37,2862014,28.562512375832,29.5270317488292,28.4623297503914,29.454237833886,3145333.23532199,0.0,1.0
2016-04-05,31.25,31.51,30.81,31.14,4906217,28.4351230246814,28.6717032482467,28.0347564924939,28.3350313916345,5391897.93963333,0.0,1.0
2016-04-06,31.22,31.33,30.82,31.27,3691190,28.4078253065777,28.5079169396246,28.0438557318618,28.4533215034172,4056591.8213147,0.0,1.0
2016-04-07,31.14,31.8,30.98,31.75,4379051,28.3350313916345,28.9355811899158,28.1894435617481,28.8900849930763,4812546.21726868,0.0,1.0
2016-04-08,30.96,31.5,30.74,31.41,2700280,28.1712450830123,28.6626040088788,27.9710618169186,28.5807108545678,2967588.708048,0.0,1.0
2016-04-11,31.11,31.6,31.02,31.17,2315447,28.3077336735308,28.7535964025578,28.2258405192197,28.3623291097382,2544659.95055461,0.0,1.0
2016-04-12,31.23,31.51,30.93,31.12,2479590,28.4169245459456,28.6717032482467,28.1439473649087,28.3168329128987,2725051.95186748,0.0,1.0
2016-04-13,32.11,32.24,31.32,31.49,3105878,29.2176576103206,29.3359477221033,28.4988177002567,28.6535047695109,3413338.05434055,0.0,1.0
2016-04-14,31.94,32.28,31.77,32.12,1679907,29.0629705410664,29.3723446795749,28.9082834718121,29.2267568496885,1846205.96522241,0.0,1.0
2016-04-15,32.0,32.04,31.53,31.99,2003961,29.1175659772737,29.1539629347453,28.6899017269825,29.1084667379058,2202339.02964455,0.0,1.0
2016-04-18,31.99,32.275,31.78,31.78,1639225,29.1084667379058,29.3677950598909,28.91738271118,28.91738271118,1801496.73365354,0.0,1.0
2016-04-19,32.15,32.6,31.81,32.22,2643665,29.2540545677922,29.6635203393476,28.9446804292837,29.3177492433675,2905369.22165912,0.0,1.0
2016-04-20,32.3,32.545,32.05,32.15,1990148,29.3905431583107,29.6134745228242,29.1630621741132,29.2540545677922,2187158.63989819,0.0,1.0
2016-04-21,32.29,32.63,32.09,32.31,1467350,29.3814439189428,29.6908180574513,29.1994591315848,29.3996423976786,1612607.31877962,0.0,1.0
2016-04-22,32.38,32.56,32.09,32.28,2115602,29.4633370732539,29.627123381876,29.1994591315848,29.3723446795749,2325031.70261001,0.0,1.0
2016-04-25,32.22,32.38,31.88,32.38,1469161,29.3177492433675,29.4633370732539,29.008375104859,29.4633370732539,1614597.59502885,0.0,1.0
2016-04-26,32.78,32.92,32.13,32.23,2390484,29.8273066479698,29.9546959991204,29.2358560890564,29.3268484827354,2627125.08523909,0.0,1.0
2016-04-27,30.34,31.14,29.47,29.67,12537101,27.6070922422027,28.3350313916345,26.8154584171955,26.9974432045535,13778185.7286123,0.0,1.0
2016-04-28,29.89,30.68,29.755,30.02,4693294,27.2613211462225,27.981844522118,27.138193733886,27.3798882840281,5145845.90040818,0.07,1.0
2016-04-29,28.97,29.94,28.515,29.74,6997287,26.4222306325215,27.3069238915324,26.0072456502019,27.124512910293,7672001.92933351,0.0,1.0
2016-05-02,28.77,29.21,28.565,29.21,4475769,26.2398196512821,26.6411238100087,26.0528483955118,26.6411238100087,4907346.00470885,0.0,1.0
2016-05-03,28.43,28.585,27.74,28.42,3586234,25.9297209831752,26.0710894936357,25.3004030978994,25.9206004341132,3932037.39778595,0.0,1.0
2016-05-04,27.73,28.29,27.5985,28.15,6426725,25.2912825488374,25.8020332963077,25.1713473286726,25.6743456094401,7046423.36369739,0.0,1.0
2016-05-05,27.89,28.185,27.68,27.99,4408929,25.4372113338289,25.706267531157,25.2456798035276,25.5284168244486,4834060.94309045,0.0,1.0
2016-05-06,28.19,28.21,27.63,27.81,4761796,25.710827805688,25.7290689038119,25.2000770582178,25.3642469413332,5220953.22074007,0.0,1.0
2016-05-09,28.18,28.62,28.17,28.29,3182465,25.701707256626,26.1030114153526,25.692586707564,25.8020332963077,3489334.88365368,0.0,1.0
2016-05-10,28.41,28.63,28.235,28.3,2950856,25.9114798850513,26.1121319644146,25.7518702764668,25.8111538453696,3235392.93517407,0.0,1.0
2016-05-11,27.95,28.66,27.935,28.39,2303519,25.4919346282007,26.1394936116005,25.4782538046078,25.8932387869273,2525636.32337168,0.0,1.0
2016-05-12,27.99,28.49,27.8,28.06,2173654,25.5284168244486,25.984444277547,25.3551263922712,25.5922606678824,2383249.06234424,0.0,1.0
2016-05-13,27.65,28.41,27.59,27.85,2288913,25.2183181563417,25.9114798850513,25.1635948619699,25.4007291375811,2509621.93662723,0.0,1.0
2016-05-16,27.56,28.0,27.465,27.75,3945642,25.136233214784,25.5375373735106,25.0495879986953,25.3095236469614,4326101.39279114,0.0,1.0
2016-05-17,27.49,27.965,27.33,27.45,3522971,25.0723893713502,25.5056154517937,24.9264605863587,25.0359071751023,3862674.24917486,0.0,1.0
2016-05-18,27.41,27.83,27.19,27.44,2530628,24.9994249788545,25.3824880394571,24.7987728994912,25.0267866260404,2774644.35836709,0.0,1.0
2016-05-19,27.06,27.42,26.85,27.19,3307944,24.6802057616856,25.0085455279164,24.4886742313843,24.7987728994912,3626913.22367186,0.0,1.0
2016-05-20,27.17,27.63,27.07,27.25,2888406,24.7805318013672,25.2000770582178,24.6893263107475,24.853496193863,3166921.1802658,0.0,1.0
2016-05-23,26.93,27.35,26.84,27.2,2448661,24.56163862388,24.9447016844827,24.4795536823223,24.8078934485531,2684773.67246531,0.0,1.0
2016-05-24,27.89,27.99,27.19,27.42,3783846,25.4372113338289,25.5284168244486,24.7987728994912,25.0085455279164,4148704.17810516,0.0,1.0
2016-05-25,27.59,28.12,27.53,27.96,4607917,25.1635948619699,25.6469839622542,25.1088715675981,25.5010551772627,5052236.40451059,0.0,1.0
2016-05-26,27.37,27.79,27.37,27.56,2896664,24.9629427826066,25.3460058432093,24.9629427826066,25.136233214784,3175975.45972188,0.0,1.0
2016-05-27,27.79,27.8,27.4,27.4,2308147,25.3460058432093,25.3551263922712,24.9903044297925,24.9903044297925,2530710.57928385,0.0,1.0
2016-05-31,27.97,28.05,27.79,27.91,3456037,25.5101757263247,25.5831401188204,25.3460058432093,25.4554524319529,3789286.1235859,0.0,1.0
2016-06-01,27.38,27.905,27.19,27.78,3326448,24.9720633316686,25.4508921574219,24.7987728994912,25.3368852941473,3647201.47591882,0.0,1.0
2016-06-02,27.49,27.74,27.32,27.38,1808243,25.0723893713502,25.3004030978994,24.9173400372968,24.9720633316686,1982603.22675114,0.0,1.0
2016-06-03,27.12,27.37,26.71,27.32,2757435,24.7349290560574,24.9629427826066,24.3609865445167,24.9173400372968,3023321.27294647,0.0,1.0
2016-06-06,27.16,27.17,26.74,27.01,3701739,24.7714112523053,24.7805318013672,24.3883481917026,24.6346030163757,4058679.99267274,0.0,1.0
2016-06-07,27.34,27.6,27.04,27.19,2500618,24.9355811354207,25.1727154110319,24.6619646635616,24.7987728994912,2741740.63755369,0.0,1.0
2016-06-08,27.92,28.01,27.25,27.3,3050111,25.4645729810148,25.5466579225725,24.853496193863,24.8990989391728,3344218.62025688,0.0,1.0
2016-06-09,27.74,27.95,27.48,27.92,2289588,25.3004030978994,25.4919346282007,25.0632688222882,25.4645729810148,2510362.02364986,0.0,1.0
2016-06-10,27.42,27.78,27.25,27.44,3331700,25.0085455279164,25.3368852941473,24.853496193863,25.0267866260404,3652959.90116748,0.0,1.0
2016-06-13,27.01,27.43,27.0,27.38,2235719,24.6346030163757,25.0176660769784,24.6254824673138,24.9720633316686,2451298.69354332,0.0,1.0
2016-06-14,26.6,27.07,26.375,27.0,2912342,24.2606605048351,24.6893263107475,24.0554481509408,24.6254824673138,3193165.21430077,0.0,1.0
2016-06-15,26.83,27.27,26.51,26.62,2164470,24.4704331332603,24.8717372919869,24.1785755632773,24.278901602959,2373179.49313563,0.0,1.0
2016-06-16,27.08,27.13,26.285,26.6,2745074,24.6984468598095,24.7440496051194,23.9733632093831,24.2606605048351,3009768.36081803,0.0,1.0
2016-06-17,27.35,27.38,26.89,26.98,3719209,24.9447016844827,24.9720633316686,24.5251564276321,24.6072413691898,4077834.54124356,0.0,1.0
2016-06-20,27.56,28.07,27.53,27.72,2094895,25.136233214784,25.6013812169444,25.1088715675981,25.2821619997755,2296895.70854406,0.0,1.0
2016-06-21,27.23,27.54,27.055,27.54,2270867,24.835255095739,25.11799211666,24.6756454871546,25.11799211666,2489835.84713044,0.0,1.0
2016-06-22,27.2,27.59,27.01,27.21,2064403,24.8078934485531,25.1635948619699,24.6346030163757,24.8170139976151,2263463.51077524,0.0,1.0
2016-06-23,27.41,27.715,27.32,27.42,2848875,24.9994249788545,25.2776017252445,24.9173400372968,25.0085455279164,3123578.39494507,0.0,1.0
2016-06-24,25.57,26.51,25.53,26.12,6281881,23.3212439514523,24.1785755632773,23.2847617552045,23.8228741498606,6887612.74931894,0.0,1.0
2016-06-27,24.53,25.21,24.4,25.21,5709726,22.3727068490077,22.9929041852215,22.2541397112021,22.9929041852215,6260287.57830938,0.0,1.0
2016-06-28,25.26,25.34,24.65,24.7,3937172,23.0385069305313,23.1114713230271,22.4821534377513,22.5277561830611,4316814.6711887,0.0,1.0
2016-06-29,25.43,25.61,25.22,25.22,3629784,23.1935562645848,23.3577261477002,23.0020247342835,23.0020247342835,3979786.71606066,0.0,1.0
2016-06-30,25.66,25.66,25.17,25.56,4783626,23.4033288930101,23.4033288930101,22.9564219889736,23.3121234023904,5244888.18326444,0.0,1.0
2016-07-01,25.9,26.52,25.7,25.71,3156770,23.6222220704973,24.1876961123393,23.4398110892579,23.4489316383199,3461162.23765899,0.0,1.0
2016-07-05,24.93,25.785,24.85,25.75,3491319,22.7375288114864,23.5173357562847,22.6645644189906,23.4854138345678,3827970.19815233,0.0,1.0
2016-07-06,25.25,25.27,24.306,24.84,3430518,23.0293863814694,23.0476274795933,22.1684065500196,22.6554438699287,3761306.4484297,0.0,1.0
2016-07-07,25.62,25.85,25.29,25.29,2425022,23.3668466967622,23.5766193251874,23.0658685777172,23.0658685777172,2658855.27672028,0.0,1.0
2016-07-08,26.53,26.74,25.89,25.89,4147540,24.1968166614013,24.3883481917026,23.6131015214353,23.6131015214353,4547467.45159773,0.0,1.0
2016-07-11,26.66,27.12,26.59,26.71,2779748,24.3153837992069,24.7349290560574,24.2515399557731,24.3609865445167,3047785.80885148,0.0,1.0
2016-07-12,27.11,27.605,26.9,26.94,4518790,24.7258085069954,25.1772756855628,24.5342769766941,24.570759172942,4954515.31404286,0.0,1.0
2016-07-13,26.58,27.28,26.52,27.14,4686770,24.2424194067111,24.8808578410489,24.1876961123393,24.7531701541813,5138692.82228133,0.0,1.0
2016-07-14,26.64,27.0,26.51,26.91,3400561,24.2971427010829,24.6254824673138,24.1785755632773,24.5433975257561,3728460.83815289,0.0,1.0
2016-07-15,26.52,26.73,26.36,26.73,2763995,24.1876961123393,24.3792276426406,24.0417673273478,24.3792276426406,3030513.82238119,0.0,1.0
2016-07-18,26.52,26.61,26.26,26.52,2155651,24.1876961123393,24.269781053897,23.9505618367281,24.1876961123393,2363510.11913185,0.0,1.0
2016-07-19,26.53,26.69,26.37,26.48,2743914,24.1968166614013,24.3427454463928,24.0508878764098,24.1512139160914,3008496.50756432,0.0,1.0
2016-07-20,26.63,26.8,26.49,26.59,1577232,24.288022152021,24.4430714860744,24.1603344651534,24.2515399557731,1729316.94055232,0.0,1.0
2016-07-21,27.08,27.15,26.7,26.7,2152508,24.6984468598095,24.7622907032433,24.3518659954547,24.3518659954547,2360064.05466945,0.0,1.0
2016-07-22,27.05,27.11,26.7,26.95,1617216,24.6710852126236,24.7258085069954,24.3518659954547,24.5798797220039,1773156.40649712,0.0,1.0
2016-07-25,27.01,27.43,26.87,27.04,2317649,24.6346030163757,25.0176660769784,24.5069153295082,24.6619646635616,2541128.81171201,0.0,1.0
2016-07-26,27.91,28.01,26.86,27.11,5001603,25.4554524319529,25.5466579225725,24.4977947804462,24.7258085069954,5483883.66316263,0.0,1.0
2016-07-27,29.09,29.49,28.6,28.82,8635814,26.5316772212651,26.8964991837438,26.0847703172287,26.285422396592,9468524.25366651,0.0,1.0
2016-07-28,28.74,28.83,28.3111,28.81,3953517,26.27630184753,26.3585867176162,25.8841687277525,26.3403011909304,4324203.58235003,0.07,1.0
2016-07-29,28.67,29.09,28.51,28.69,2848949,26.2123025041296,26.5962985645319,26.066018290643,26.2305880308154,3116069.93766121,0.0,1.0
2016-08-01,28.78,28.84,28.43,28.65,3671027,26.3128729009016,26.3677294809591,25.9928761838997,26.1940169774438,4015226.97494502,0.0,1.0
2016-08-02,27.57,28.71,27.54,28.6,4817165,25.2065985364093,26.2488735575013,25.1791702463805,26.1483031607292,5268828.27360327,0.0,1.0
2016-08-03,27.92,27.97,27.53,27.54,3328013,25.5265952534112,25.5723090701257,25.1700274830376,25.1791702463805,3640051.56338204,0.0,1.0
2016-08-04,28.15,28.5,27.94,27.94,3155198,25.7368788102982,26.0568755273001,25.544880780097,25.544880780097,3451033.21792309,0.0,1.0
2016-08-05,28.23,28.724,28.2,28.34,1820968,25.8100209170415,26.2616734261813,25.7825926270127,25.9105913138135,1991704.18362809,0.0,1.0
2016-08-08,28.13,28.5,28.03,28.3,1762720,25.7185932836123,26.0568755273001,25.6271656501832,25.8740202604419,1927994.78000981,0.0,1.0
2016-08-09,27.96,28.35,27.95,28.09,1921980,25.5631663067828,25.9197340771564,25.5540235434399,25.6820222302407,2102187.19211404,0.0,1.0
2016-08-10,28.05,28.155,27.7,28.04,2058045,25.645451176869,25.7414501919696,25.3254544598671,25.6363084135261,2251009.81269022,0.0,1.0
2016-08-11,29.53,29.565,28.31,28.34,5977066,26.9985801516201,27.0305798233203,25.8831630237848,25.9105913138135,6537483.00795028,0.0,1.0
2016-08-12,29.3,29.49,29.01,29.49,4800041,26.7882965947331,26.9620090982484,26.5231564577886,26.9620090982484,5250098.70644973,0.0,1.0
2016-08-15,29.44,29.545,29.2054,29.23,2499559,26.9162952815339,27.0122942966344,26.7018060535091,26.7242972513327,2733920.70455123,0.0,1.0
2016-08-16,28.85,29.415,28.85,29.31,1884328,26.376872244302,26.8934383731766,26.376872244302,26.797439358076,2061004.89460966,0.0,1.0
2016-08-17,28.63,29.16,28.3,28.82,2671036,26.175731450758,26.6602979079323,25.8740202604419,26.3494439542733,2921475.59749607,0.0,1.0
2016-08-18,29.12,29.35,28.58,28.58,3440967,26.6237268545607,26.8340104114476,26.1300176340434,26.1300176340434,3763596.26837275,0.0,1.0
2016-08-19,29.18,29.42,28.95,28.95,2969192,26.6785834346181,26.898009754848,26.4682998777312,26.4682998777312,3247587.06819398,0.0,1.0
2016-08-22,29.28,29.29,28.95,29.19,1823380,26.7700110680473,26.7791538313902,26.4682998777312,26.687726197961,1994342.33569386,0.0,1.0
2016-08-23,29.42,29.56,29.205,29.42,2479268,26.898009754848,27.0260084416488,26.7014403429754,26.898009754848,2711727.19560984,0.0,1.0
2016-08-24,29.43,29.56,29.31,29.42,1824762,26.9071525181909,27.0260084416488,26.797439358076,26.898009754848,1995853.91370171,0.0,1.0
2016-08-25,29.16,29.405,29.14,29.34,1743309,26.6602979079323,26.8842956098337,26.6420123812465,26.8248676481047,1906763.78094316,0.0,1.0
2016-08-26,29.01,29.45,28.85,29.24,1904191,26.5231564577886,26.9254380448768,26.376872244302,26.7334400146756,2082730.27374834,0.0,1.0
2016-08-29,28.93,29.17,28.85,28.91,1968258,26.4500143510453,26.6694406712752,26.376872244302,26.4317288243595,2152804.27391336,0.0,1.0
2016-08-30,29.06,29.45,28.93,29.03,2715799,26.5688702745032,26.9254380448768,26.4500143510453,26.5414419844745,2970435.63104513,0.0,1.0
2016-08-31,29.35,29.4464,29.01,29.01,2252475,26.8340104114476,26.9221466500733,26.5231564577886,26.5231564577886,2463669.80694756,0.0,1.0
2016-09-01,29.2,29.715,29.01,29.36,3284334,26.696868961304,27.1677212734639,26.5231564577886,26.8431531747906,3592277.16699688,0.0,1.0
2016-09-02,29.73,29.75,29.14,29.4,1631002,27.1814354184783,27.1997209451641,26.6420123812465,26.8797242281622,1783926.73946263,0.0,1.0
2016-09-06,31.16,31.4,30.55,30.6,5664968,28.4888505765148,28.7082768967447,27.9311420125971,27.9768558293117,6196122.31830501,0.0,1.0
2016-09-07,31.0,31.28,30.92,31.11,3356033,28.3425663630282,28.5985637366297,28.2694242562849,28.4431367598002,3670698.75280286,0.0,1.0
2016-09-08,31.32,31.44,30.82,30.84,4674162,28.6351347900014,28.7448479501163,28.1779966228558,28.1962821495416,5112417.13767372,0.0,1.0
2016-09-09,30.26,31.265,30.26,31.02,4065226,27.6660018756527,28.5848495916154,27.6660018756527,28.360851889714,4446386.55462022,0.0,1.0
2016-09-12,31.31,31.445,30.01,30.12,4194606,28.6259920266585,28.7494193317878,27.4374327920799,27.5380031888519,4587897.38143201,0.0,1.0
2016-09-13,31.06,31.55,30.72,31.0,4086838,28.3974229430857,28.8454183468884,28.0865689894266,28.3425663630282,4470024.92213495,0.0,1.0
2016-09-14,30.81,31.18,30.69,30.98,4917180,28.1688538595128,28.5071361032006,28.0591406993979,28.3242808363424,5378220.8021516,0.0,1.0
2016-09-15,32.39,32.7,31.7,32.29,8355174,29.613410467693,29.8968361313233,28.982559797032,29.5219828342639,9138565.31841341,0.0,1.0
2016-09-16,32.42,32.55,31.82,32.26,6430748,29.6408387577217,29.7596946811796,29.092272957147,29.4945545442351,7033702.78635209,0.0,1.0
2016-09-19,32.22,32.85,32.09,32.6,3999463,29.4579834908635,30.033977581467,29.3391275674056,29.8054084978941,4374457.53542388,0.0,1.0
2016-09-20,31.91,32.5,31.63,32.27,3436225,29.1745578272332,29.713980864465,28.9185604536317,29.503697307578,3758409.65266135,0.0,1.0
2016-09-21,32.05,32.19,31.53,31.87,3239463,29.302556514034,29.4305552008347,28.8271328202025,29.1379867738615,3543199.00723593,0.0,1.0
2016-09-22,32.42,32.59,32.12,32.23,2544160,29.6408387577217,29.7962657345512,29.3665558574344,29.4671262542064,2782703.54878243,0.0,1.0
2016-09-23,32.3,32.57,32.24,32.29,2180459,29.5311255976068,29.7779802078654,29.4762690175493,29.5219828342639,2384901.49883442,0.0,1.0
2016-09-26,31.74,32.24,31.67,32.11,2080691,29.0191308504037,29.4762690175493,28.9551315070033,29.3574130940914,2275779.12930777,0.0,1.0
2016-09-27,31.9,31.96,31.55,31.7,2505808,29.1654150638903,29.2202716439478,28.8454183468884,28.982559797032,2740755.61842313,0.0,1.0
2016-09-28,32.82,32.85,31.89,31.9,4738085,30.0065492914382,30.033977581467,29.1562723005474,29.1654150638903,5182333.63622288,0.0,1.0
2016-09-29,31.73,32.82,31.47,32.68,4319669,29.0099880870608,30.0065492914382,28.7722762401451,29.8785506046374,4724686.44105144,0.0,1.0
2016-09-30,32.3,32.45,31.72,32.0,3174365,29.5311255976068,29.6682670477505,29.0008453237179,29.2568426973194,3471997.33925175,0.0,1.0
2016-10-03,32.51,32.59,32.21,32.26,3806800,29.7231236278079,29.7962657345512,29.4488407275206,29.4945545442351,4163730.21724458,0.0,1.0
2016-10-04,32.23,32.79,32.11,32.54,2376437,29.4671262542064,29.9791210014095,29.3574130940914,29.7505519178367,2599254.63546234,0.0,1.0
2016-10-05,32.66,32.98,32.27,32.5,2634464,29.8602650779516,30.1528335049248,29.503697307578,29.713980864465,2881474.5621107,0.0,1.0
2016-10-06,32.86,32.96,32.25,32.37,2423846,30.0431203448099,30.134547978239,29.4854117808922,29.5951249410072,2651108.76120295,0.0,1.0
2016-10-07,32.83,33.06,32.61,32.99,2547496,30.0156920547811,30.2259756116681,29.8145512612371,30.1619762682677,2786352.33621669,0.0,1.0
2016-10-10,32.5,33.33,32.46,32.9,1682665,29.713980864465,30.4728302219267,29.6774098110934,30.0796913981815,1840433.72543865,0.0,1.0
2016-10-11,32.15,32.73,31.87,32.47,3102544,29.3939841474631,29.924264421352,29.1379867738615,29.6865525744363,3393442.31457677,0.0,1.0
2016-10-12,31.92,32.3744,31.86,32.23,2552799,29.1837005905761,29.599147756878,29.1288440105186,29.4671262542064,2792152.55197324,0.0,1.0
2016-10-13,31.66,31.88,31.36,31.55,2185864,28.9459887436604,29.1471295372045,28.671705843373,28.8454183468884,2390813.27823555,0.0,1.0
2016-10-14,31.25,32.05,31.25,31.93,2429377,28.571135446601,29.302556514034,28.571135446601,29.192843353919,2657158.35451796,0.0,1.0
2016-10-17,31.09,31.3,30.87,31.17,3665201,28.4248512331144,28.6168492633155,28.2237104395703,28.4979933398577,4008854.72206972,0.0,1.0
2016-10-18,31.11,31.48,30.96,31.47,2504344,28.4431367598002,28.781419003488,28.3059953096565,28.7722762401451,2739154.35199515,0.0,1.0
2016-10-19,32.22,32.32,31.08,31.08,3318757,29.4579834908635,29.5494111242926,28.4157084697715,28.4157084697715,3629927.70951769,0.0,1.0
2016-10-20,31.74,32.22,31.64,32.08,2428744,29.0191308504037,29.4579834908635,28.9277032169746,29.3299848040627,2656466.00366487,0.0,1.0
2016-10-21,31.6,31.83,31.21,31.56,1964471,28.8911321636029,29.1014157204899,28.5345643932293,28.8545611102313,2148662.2001683,0.0,1.0
2016-10-24,31.72,32.11,31.7,31.77,2003623,29.0008453237179,29.3574130940914,28.982559797032,29.0465591404324,2191485.13950463,0.0,1.0
2016-10-25,31.12,31.7,30.975,31.55,2859779,28.4522795231431,28.982559797032,28.3197094546709,28.8454183468884,3127915.37168789,0.0,1.0
2016-10-26,31.21,31.5,31.02,31.04,2069511,28.5345643932293,28.7997045301738,28.360851889714,28.3791374163998,2263550.87885364,0.0,1.0
2016-10-27,31.08,31.53,30.74,31.34,3734965,28.4157084697715,28.8271328202025,28.1048545161125,28.6534203166872,4085159.87991249,0.0,1.0
2016-10-28,28.29,28.91,26.8201,27.54,12483756,25.9563051305281,26.5251601740391,24.6076599233395,25.2681740295066,13606152.9352508,0.1,1.0
2016-10-31,29.03,29.41,28.39,28.39,4956323,26.6352611502025,26.9839142413867,26.0480559439976,26.0480559439976,5401939.02656389,0.0,1.0
2016-11-01,27.94,29.27,27.5,29.02,5475099,25.6351772833847,26.8554631025294,25.2314737041188,26.6260860688556,5967357.44672027,0.0,1.0
2016-11-02,27.9,28.24,27.76,28.0,4839735,25.5984769579969,25.9104297237933,25.4700258191396,25.6902277714664,5274868.76354249,0.0,1.0
2016-11-03,27.91,28.29,27.75,27.89,2801558,25.6076520393439,25.9563051305281,25.4608507377926,25.58930187665,3053442.13752458,0.0,1.0
2016-11-04,27.79,28.27,27.775,27.93,3258167,25.4975510631804,25.9379549678342,25.48378844116,25.6260022020378,3551104.21019022,0.0,1.0
2016-11-07,28.08,28.31,27.97,28.25,2843863,25.7636284222421,25.974655293222,25.6627025274256,25.9196048051403,3099550.72054445,0.0,1.0
2016-11-08,28.44,28.55,27.65,27.99,2946344,26.0939313507323,26.1948572455488,25.3690999243231,25.6810526901195,3211245.64304675,0.0,1.0
2016-11-09,28.23,28.425,27.59,27.8,4519448,25.9012546424464,26.0801687287119,25.3140494362414,25.5067261445274,4925785.21006925,0.0,1.0
2016-11-10,29.3,29.61,28.19,28.44,6021782,26.8829883465702,27.1674158683258,25.8645543170585,26.0939313507323,6563191.94597689,0.0,1.0
2016-11-11,29.25,29.47,29.02,29.21,2809986,26.8371129398355,27.0389647294684,26.6260860688556,26.8004126144477,3062627.88714499,0.0,1.0
2016-11-14,30.15,30.32,29.31,29.31,4265182,27.6628702610612,27.8188466439594,26.8921634279172,26.8921634279172,4648658.51180357,0.0,1.0
2016-11-15,30.99,31.21,30.1501,30.95,4169484,28.4335770942052,28.6354288838381,27.6629620118747,28.3968767688174,4544356.43928648,0.0,1.0
2016-11-16,30.48,30.86,30.42,30.81,3080937,27.9656479455106,28.3143010366948,27.9105974574289,28.26842562996,3357939.71028213,0.0,1.0
2016-11-17,30.57,30.61,30.15,30.47,2451662,28.0482236776332,28.084924003021,27.6628702610612,27.9564728641637,2672087.48052612,0.0,1.0
2016-11-18,30.14,30.87,30.1,30.87,2393563,27.6536951797142,28.3234761180418,27.6169948543264,28.3234761180418,2608764.88119103,0.0,1.0
2016-11-21,29.92,30.37,29.75,30.1,3414514,27.4518433900813,27.8647220506941,27.2958670071831,27.6169948543264,3721508.14895413,0.0,1.0
2016-11-22,30.47,30.55,29.79,30.31,3727637,27.9564728641637,28.0298735149393,27.3325673325709,27.8096715626124,4062783.59726828,0.0,1.0
2016-11-23,30.92,31.04,30.41,30.5,2331953,28.3693515247765,28.4794525009399,27.9014223760819,27.9839981082045,2541615.61278648,0.0,1.0
2016-11-25,31.16,31.44,30.99,31.06,1300856,28.5895534771034,28.846455754818,28.4335770942052,28.4978026636338,1417814.13244048,0.0,1.0
2016-11-28,30.75,31.19,30.55,31.0,2097615,28.2133751418783,28.6170787211442,28.0298735149393,28.4427521755521,2286208.6129588,0.0,1.0
2016-11-29,31.14,31.35,30.6,30.95,2799736,28.5712033144095,28.7638800226955,28.075748921674,28.3968767688174,3051456.32406844,0.0,1.0
2016-11-30,30.69,31.17,30.57,31.15,3491525,28.1583246537966,28.5987285584503,28.0482236776332,28.5803783957564,3805443.09959692,0.0,1.0
2016-12-01,30.52,31.64,30.5,30.75,3809252,28.0023482708984,29.0299573817571,27.9839981082045,28.2133751418783,4151736.48707249,0.0,1.0
2016-12-02,29.77,30.91,29.75,30.55,2702343,27.314217169877,28.3601764434296,27.2958670071831,28.0298735149393,2945306.8564865,0.0,1.0
2016-12-05,30.14,30.44,29.77,29.95,2633634,27.6536951797142,27.9289476201228,27.314217169877,27.4793686341221,2870420.32698143,0.0,1.0
2016-12-06,29.98,30.27,29.56,30.22,5693398,27.506893878163,27.7729712372246,27.121540461591,27.7270958304899,6205283.40262747,0.0,1.0
2016-12-07,31.46,31.6,30.01,30.06,5304338,28.8648059175119,28.9932570563693,27.5344191222039,27.5802945289386,5781243.56549924,0.0,1.0
2016-12-08,31.89,31.96,31.15,31.31,2258633,29.2593344154309,29.3235599848596,28.5803783957564,28.7271796973077,2461703.51475985,0.0,1.0
2016-12-09,32.18,32.27,31.495,31.76,2685804,29.5254117744925,29.6079875066151,28.8969187022263,29.1400583579205,2927280.85826961,0.0,1.0
2016-12-12,32.45,33.039,32.25,33.0,4219628,29.7731389708602,30.3135512621957,29.5896373439212,30.2777684449426,4599008.81576559,0.0,1.0
2016-12-13,33.21,33.36,32.58,32.58,3677089,30.4704451532286,30.6080713734329,29.8924150283706,29.8924150283706,4007690.89771768,0.0,1.0
2016-12-14,32.44,33.11,32.4056,33.01,4033726,29.7639638895133,30.3786943397591,29.7324016096798,30.2869435262895,4396392.62854044,0.0,1.0
2016-12-15,32.99,33.08,31.91,32.4,2947055,30.2685933635956,30.3511690957182,29.2776845781248,29.7272635641255,3212020.56805625,0.0,1.0
2016-12-16,32.34,33.24,32.27,32.99,4860244,29.6722130760438,30.4979703972695,29.6079875066151,30.2685933635956,5297221.69887292,0.0,1.0
2016-12-19,32.03,32.48,31.755,32.45,3741670,29.3877855542882,29.8006642149011,29.135470817247,29.7731389708602,4078078.28455153,0.0,1.0
2016-12-20,32.13,32.47,31.94,32.17,2420608,29.4795363677577,29.7914891335541,29.3052098221657,29.5162366931456,2638241.45908424,0.0,1.0
2016-12-21,32.06,32.3,31.99,32.16,2219237,29.4153107983291,29.6355127506559,29.3510852289004,29.5070616117986,2418765.47583653,0.0,1.0
2016-12-22,31.5,32.2,31.4,32.2,1639141,28.9015062428998,29.5437619371864,28.8097554294302,29.5437619371864,1786513.86076754,0.0,1.0
2016-12-23,31.64,31.8,31.3844,31.56,1195631,29.0299573817571,29.1767586833083,28.795442302529,28.9565567309815,1303128.50075945,0.0,1.0
2016-12-27,31.89,31.97,31.69,31.69,847020,29.2593344154309,29.3327350662065,29.0758327884918,29.0758327884918,923174.376302784,0.0,1.0
2016-12-28,31.2,32.15,31.165,32.0,1373216,28.6262538024912,29.4978865304517,28.5941410177768,29.3602603102474,1496679.91821799,0.0,1.0
2016-12-29,31.13,31.6051,31.01,31.25,1185514,28.5620282330625,28.9979363478562,28.4519272568991,28.6721292092259,1292101.89552575,0.0,1.0
2016-12-30,30.87,31.37,30.61,31.23,1929402,28.3234761180418,28.7822301853894,28.084924003021,28.653779046532,2102871.81883231,0.0,1.0
2017-01-03,31.19,31.826,30.95,31.04,2704661,28.6170787211442,29.2006138948104,28.3968767688174,28.4794525009399,2947833.26460469,0.0,1.0
2017-01-04,32.0,32.02,31.17,31.28,2897082,29.3602603102474,29.3786104729413,28.5987285584503,28.6996544532668,3157554.56594652,0.0,1.0
2017-01-05,31.49,32.053,31.45,31.82,1971327,28.8923311615528,29.4088882413862,28.855630836165,29.1951088460022,2148566.2365869,0.0,1.0
2017-01-06,31.84,31.99,31.21,31.69,2152417,29.2134590086961,29.3510852289004,28.6354288838381,29.0758327884918,2345937.78366333,0.0,1.0
2017-01-09,31.84,32.1999,31.69,31.85,2779567,29.2134590086961,29.5436701863729,29.0758327884918,29.2226340900431,3029473.95765956,0.0,1.0
2017-01-10,32.07,32.34,31.66,31.78,1923389,29.424485879676,29.6722130760438,29.048307544451,29.1584085206144,2096318.1984636,0.0,1.0
2017-01-11,31.18,32.27,31.06,32.11,4825138,28.6079036397973,29.6079875066151,28.4978026636338,29.4611862050638,5258959.36781287,0.0,1.0
2017-01-12,30.59,31.07,30.1,31.0,3285652,28.0665738403271,28.5069777449808,27.6169948543264,28.4427521755521,3581060.34786427,0.0,1.0
2017-01-13,30.74,30.79,30.53,30.55,1597756,28.2042000605314,28.2500754672661,28.0115233522454,28.0298735149393,1741407.99365308,0.0,1.0
2017-01-17,30.81,31.165,30.43,30.49,1914224,28.26842562996,28.5941410177768,27.9197725387759,27.9748230268576,2086329.18621027,0.0,1.0
2017-01-18,30.54,30.9848,30.38,30.93,2443346,28.0206984335923,28.4288060519048,27.8738971320411,28.3785266061235,2663023.80066811,0.0,1.0
2017-01-19,30.39,30.61,30.22,30.55,1892125,27.883072213388,28.084924003021,27.7270958304899,28.0298735149393,2062243.29621722,0.0,1.0
2017-01-20,30.52,30.94,30.22,30.54,2043735,28.0023482708984,28.3877016874704,27.7270958304899,28.0206984335923,2227484.33797687,0.0,1.0
2017-01-23,30.45,30.56,30.23,30.43,1768377,27.9381227014698,28.0390485962862,27.7362709118368,27.9197725387759,1927369.28767111,0.0,1.0
2017-01-24,31.06,31.18,30.37,30.49,2572936,28.4978026636338,28.6079036397973,27.8647220506941,27.9748230268576,2804265.05521355,0.0,1.0
2017-01-25,31.61,31.76,31.18,31.34,2357318,29.0024321377162,29.1400583579205,28.6079036397973,28.7547049413485,2569261.14424373,0.0,1.0
2017-01-26,31.71,31.79,31.35,31.64,2285545,29.0941829511858,29.1675836019614,28.7638800226955,29.0299573817571,2491035.13481021,0.0,1.0
2017-01-27,31.31,31.68,30.99,31.62,3371264,28.7271796973077,29.0666577071449,28.4335770942052,29.0116072190632,3674369.60231402,0.0,1.0
2017-01-30,31.34,31.35,30.75,31.12,1809646,28.846455754818,28.8556601121106,28.3033986745582,28.6439598943822,1966075.35158032,0.1,1.0
2017-01-31,32.39,32.43,31.1,31.17,3114844,29.8129132705347,29.8497306997048,28.6255511797971,28.6899816808449,3384097.22808651,0.0,1.0
2017-02-01,32.11,32.7,31.9,32.5,3357423,29.5551912663436,30.0982483466034,29.3618997632002,29.9141612007526,3647645.23289574,0.0,1.0
2017-02-02,32.07,32.374,31.7,31.95,2486355,29.5183738371734,29.7981862988666,29.1778126173495,29.4079215496629,2701280.40554809,0.0,1.0
2017-02-03,32.05,32.65,31.99,32.29,3934211,29.4999651225883,30.0522265601407,29.4447389788331,29.7208696976093,4274291.91953353,0.0,1.0
2017-02-06,32.23,32.295,31.78,31.91,3087734,29.665643553854,29.7254718762555,29.2514474756898,29.3711041204928,3354643.78648449,0.0,1.0
2017-02-07,32.24,32.45,31.97,32.33,4740301,29.6748479111466,29.8681394142899,29.426330264248,29.7576871267794,5150061.92104507,0.0,1.0
2017-02-08,32.13,32.33,31.0,31.49,5598381,29.5735999809286,29.7576871267794,28.5335076068717,28.9845211142061,6082316.04018443,0.0,1.0
2017-02-09,33.24,33.99,32.2,32.24,5420899,30.5952836404005,31.2856104373409,29.6380304819764,29.6748479111466,5889492.14780482,0.0,1.0
2017-02-10,33.72,33.77,33.145,33.3,3790911,31.0370927904424,31.0831145769051,30.5078422461214,30.6505097841557,4118604.78631439,0.0,1.0
2017-02-13,35.71,35.74,33.7,33.7,7320690,32.8687598916577,32.8963729635353,31.0186840758573,31.0186840758573,7953504.81009022,0.0,1.0
2017-02-14,35.76,36.42,35.59,35.81,5830346,32.9147816781204,33.522269259428,32.7583076041472,32.9608034645831,6334332.5500042,0.0,1.0
2017-02-15,36.17,36.23,35.61,35.63,3146703,33.2921603271145,33.3473864708697,32.7767163187323,32.7951250333174,3418710.18256822,0.0,1.0
2017-02-16,36.16,36.349,35.86,36.2,2092529,33.282955969822,33.456918322651,33.0068252510458,33.3197733989921,2273411.31324414,0.0,1.0
2017-02-17,36.07,36.395,35.88,35.9,3857059,33.2001167541891,33.4992583661966,33.0252339656309,33.0436426802159,4190470.74924656,0.0,1.0
2017-02-21,36.29,36.61,36.01,36.11,3242175,33.402612614625,33.6971520479862,33.1448906104339,33.2369341833593,3522434.96960727,0.0,1.0
2017-02-22,35.95,36.35,35.86,36.28,3738776,33.0896644666786,33.4578387583802,33.0068252510458,33.3934082573324,4061963.13460205,0.0,1.0
2017-02-23,35.5,36.28,35.45,36.05,3742735,32.6754683885144,33.3934082573324,32.6294466020517,33.181708039604,4066264.35833139,0.0,1.0
2017-02-24,35.36,35.43,34.79,34.8,3232469,32.5466073864188,32.6110378874666,32.0219590207441,32.0311633780366,3511889.96391973,0.0,1.0
2017-02-27,35.26,35.49,35.12,35.36,2559864,32.4545638134934,32.6662640312218,32.3257028113979,32.5466073864188,2781143.66776585,0.0,1.0
2017-02-28,35.05,35.22,34.79,35.19,3594182,32.2612723103501,32.4177463843233,32.0219590207441,32.3901333124457,3904870.14548351,0.0,1.0
2017-03-01,35.76,36.25,35.3554,35.59,2543596,32.9147816781204,33.3657951854548,32.5423733820643,32.7583076041472,2763469.42992071,0.0,1.0
2017-03-02,36.15,36.325,35.48,35.52,3613270,33.2737516125294,33.4348278651489,32.6570596739293,32.6938771030995,3925608.14966277,0.0,1.0
2017-03-03,35.61,36.3,35.53,36.02,2308570,32.7767163187323,33.4118169719175,32.703081460392,33.1540949677264,2508127.32125387,0.0,1.0
2017-03-06,35.33,35.54,35.27,35.42,2053624,32.5189943145412,32.7122858176845,32.463768170786,32.6018335301741,2231143.28869502,0.0,1.0
2017-03-07,35.27,35.44,35.11,35.28,2120145,32.463768170786,32.6202422447591,32.3164984541053,32.4729725280785,2303414.49447917,0.0,1.0
2017-03-08,35.35,35.53,35.2,35.28,1738625,32.5374030291263,32.703081460392,32.3993376697382,32.4729725280785,1888915.15696514,0.0,1.0
2017-03-09,35.31,35.605,34.99,35.1,2067704,32.5005855999561,32.772114140086,32.2060461665949,32.3072940968128,2246440.39152632,0.0,1.0
2017-03-10,35.46,35.82,35.3,35.62,1498097,32.6386509593442,32.9700078218756,32.4913812426636,32.7859206760248,1627595.44462089,0.0,1.0
2017-03-13,35.8,36.1,35.48,35.48,1962010,32.9515991072906,33.2277298260667,32.6570596739293,32.6570596739293,2131609.99474709,0.0,1.0
2017-03-14,36.41,36.65,35.62,35.73,2869285,33.5130649021354,33.7339694771564,32.7859206760248,32.8871686062428,3117311.62622919,0.0,1.0
2017-03-15,36.88,37.02,36.23,36.52,2677204,33.9456696948848,34.0745306969803,33.3473864708697,33.6143128323534,2908626.76763977,0.0,1.0
2017-03-16,36.81,37.2,36.68,36.98,1921152,33.881239193837,34.2402091282461,33.761582549034,34.0377132678102,2087220.1490453,0.0,1.0
2017-03-17,36.64,36.83,36.29,36.81,4092350,33.7247651198639,33.8996479084221,33.402612614625,33.881239193837,4446100.76503344,0.0,1.0
2017-03-20,36.5,36.69,36.381,36.67,1512060,33.5959041177683,33.7707869063265,33.4863722659871,33.7523781917415,1642765.43374259,0.0,1.0
2017-03-21,35.92,36.88,35.74,36.61,2692584,33.062051394801,33.9456696948848,32.8963729635353,33.6971520479862,2925336.24502226,0.0,1.0
2017-03-22,35.99,36.27,35.71,35.85,2998127,33.1264818958488,33.3842039000399,32.8687598916577,32.9976208937533,3257290.9815552,0.0,1.0
2017-03-23,35.96,36.23,35.54,35.92,1837247,33.0988688239712,33.3473864708697,32.7122858176845,33.062051394801,1996062.23618591,0.0,1.0
2017-03-24,35.94,36.3701,35.83,36.03,1914159,33.0804601093861,33.4763395165382,32.9792121791682,33.163299325019,2079622.66040189,0.0,1.0
2017-03-27,35.99,36.04,35.42,35.62,2174785,33.1264818958488,33.1725036823115,32.6018335301741,32.7859206760248,2362777.68330746,0.0,1.0
2017-03-28,36.51,36.625,35.85,36.01,2161206,33.6051084750608,33.710958583925,32.9976208937533,33.1448906104339,2348024.88789935,0.0,1.0
2017-03-29,36.19,36.78,36.14,36.49,1843714,33.3105690416996,33.8536261219594,33.2645472552369,33.5866997604758,2003088.25635707,0.0,1.0
2017-03-30,35.79,35.89,35.2001,35.34,2703910,32.942394749998,33.0344383229234,32.3994297133111,32.5281986718337,2937641.28668897,0.0,1.0
2017-03-31,36.0,36.09,35.69,35.77,4146663,33.1356862531413,33.2185254687742,32.8503511770726,32.9239860354129,4505108.68734002,0.0,1.0
2017-04-03,35.28,36.089,33.83,36.07,2725707,32.4729725280785,33.2176050330449,31.1383407206603,33.2001167541891,2961322.4621445,0.0,1.0
2017-04-04,34.6,35.44,34.51,35.18,4227390,31.8470762321858,32.6202422447591,31.764237016553,32.3809289551531,4592813.88764274,0.0,1.0
2017-04-05,34.9,35.52,34.71,34.91,3589211,32.123206950962,32.6938771030995,31.9483241624038,32.1324113082546,3899469.44248817,0.0,1.0
2017-04-06,35.21,35.405,34.74,34.97,2736290,32.4085420270307,32.5880269942353,31.9759372342814,32.1876374520098,2972820.27743311,0.0,1.0
2017-04-07,35.18,35.28,34.9,35.16,1884716,32.3809289551531,32.4729725280785,32.123206950962,32.362520240568,2047634.54970146,0.0,1.0
2017-04-10,35.22,35.44,34.885,35.11,1898721,32.4177463843233,32.6202422447591,32.1094004150232,32.3164984541053,2062850.16938558,0.0,1.0
2017-04-11,35.64,35.655,34.82,35.12,2346947,32.8043293906099,32.8181359265487,32.0495720926217,32.3257028113979,2549821.70444682,0.0,1.0
2017-04-12,34.39,35.76,34.34,35.76,4098926,31.6537847290425,32.9147816781204,31.6077629425798,32.9147816781204,4453245.20737852,0.0,1.0
2017-04-13,34.14,34.76,34.07,34.46,2800497,31.423675796729,31.9943459488665,31.3592452956813,31.7182152300903,3042577.45651616,0.0,1.0
2017-04-17,34.94,34.94,34.09,34.32,2256715,32.1600243801322,32.1600243801322,31.3776540102663,31.5893542279947,2451789.87329101,0.0,1.0
2017-04-18,34.7,34.919,34.355,34.66,2149449,31.9391198051112,32.1406952298178,31.6215694785186,31.9023023759411,2335251.58974682,0.0,1.0
2017-04-19,34.83,35.32,34.73,34.86,2248470,32.0587764499142,32.5097899572487,31.9667328769888,32.0863895217919,2442832.15931061,0.0,1.0
2017-04-20,35.74,35.8,34.75,35.03,3778592,32.8963729635353,32.9515991072906,31.9851415915739,32.242863595765,4105220.90777897,0.0,1.0
2017-04-21,35.35,35.725,35.175,35.71,2651861,32.5374030291263,32.8825664275965,32.3763267765069,32.8687598916577,2881093.06898539,0.0,1.0
2017-04-24,35.91,36.03,35.69,35.9,1573217,33.0528470375085,33.163299325019,32.8503511770726,33.0436426802159,1709208.96484016,0.0,1.0
2017-04-25,35.86,36.06,35.655,36.0,1860459,33.0068252510458,33.1909123968966,32.8181359265487,33.1356862531413,2021280.72701831,0.0,1.0
2017-04-26,35.91,36.07,35.78,35.95,3091572,33.0528470375085,33.2001167541891,32.9331903927055,33.0896644666786,3358813.55073637,0.0,1.0
2017-04-27,35.45,35.92,34.82,35.16,3864814,32.7214901749771,33.1553152915424,32.139979912347,32.4538108477347,4187084.86585898,0.1,1.0
2017-04-28,36.23,36.74,35.25,35.26,4330753,33.4414552620429,33.9122016651243,32.5368837423961,32.5461140640251,4691876.59330394,0.0,1.0
2017-05-01,35.61,36.65,35.58,36.36,2345462,32.8691753210418,33.8291287704629,32.8414843561547,33.5614494432205,2541040.38218847,0.0,1.0
2017-05-02,35.27,35.88,34.92,35.66,2753731,32.5553443856542,33.1183940050262,32.2322831286375,32.9153269291871,2983353.24668839,0.0,1.0
2017-05-03,35.18,35.55,34.96,35.22,1720107,32.4722714909928,32.8137933912676,32.2692044151537,32.509192777509,1863539.61338323,0.0,1.0
2017-05-04,35.3,35.36,34.785,35.25,1586020,32.5830353505413,32.6384172803156,32.1076737866453,32.5368837423961,1718271.65264607,0.0,1.0
2017-05-05,35.34,35.53,34.78,35.44,1795529,32.6199566370575,32.7953327480095,32.1030586258308,32.712259853348,1945250.74223777,0.0,1.0
2017-05-08,35.25,35.79,35.11,35.47,1230857,32.5368837423961,33.0353211103647,32.4076592395894,32.7399508182352,1333493.07799459,0.0,1.0
2017-05-09,35.51,35.655,35.13,35.26,1597602,32.7768721047514,32.9107117683726,32.4261198828475,32.5461140640251,1730819.42775669,0.0,1.0
2017-05-10,35.44,35.46,34.995,35.32,1610817,32.712259853348,32.7307204966061,32.3015105408554,32.6014959937994,1745136.37198799,0.0,1.0
2017-05-11,35.31,35.64,34.98,35.31,2201925,32.5922656721704,32.896866285929,32.2876650584118,32.5922656721704,2385534.42500895,0.0,1.0
2017-05-12,34.33,35.26,34.27,35.14,2224715,31.6876941525236,32.5461140640251,31.6323122227493,32.4353502044766,2410224.78891597,0.0,1.0
2017-05-15,34.19,34.43,33.96,34.33,2777600,31.558469649717,31.7799973688141,31.3461722522488,31.6876941525236,3009212.5839458,0.0,1.0
2017-05-16,33.56,34.33,33.54,34.18,2431211,30.9769593870869,31.6876941525236,30.9584987438288,31.5492393280879,2633939.63689065,0.0,1.0
2017-05-17,32.26,33.38,32.16,33.14,3620680,29.7770175753106,30.810813597764,29.6847143590201,30.5892858786669,3922593.54062532,0.0,1.0
2017-05-18,32.06,32.55,31.92,32.29,3521866,29.5924111427296,30.044696902553,29.4631866399229,29.8047085401977,3815539.84957189,0.0,1.0
2017-05-19,31.73,32.33,31.69,32.18,2592553,29.287810528971,29.8416298267139,29.2508892424548,29.7031750022782,2808735.27943061,0.0,1.0
2017-05-22,31.82,31.92,31.33,31.9,2735179,29.3708834236325,29.4631866399229,28.9185976638091,29.4447259966648,2963254.27208536,0.0,1.0
2017-05-23,32.08,32.17,31.6542,31.87,2737959,29.6108717859877,29.6939446806492,29.2178446910228,29.4170350317777,2966266.08479539,0.0,1.0
2017-05-24,32.31,32.395,31.98,32.11,3054572,29.8231691834558,29.9016269173027,29.5185685696972,29.6385627508749,3309280.13427726,0.0,1.0
2017-05-25,32.02,32.59,31.91,32.43,2826975,29.5554898562134,30.0816181890692,29.4539563182939,29.9339330430044,3062704.76112478,0.0,1.0
2017-05-26,32.6,32.63,31.94,32.04,2947762,30.0908485106982,30.1185394755854,29.481647283181,29.5739504994715,3193563.68983196,0.0,1.0
2017-05-30,32.09,32.84,32.045,32.52,2347136,29.6201021076168,30.3123762297954,29.578565660286,30.0170059376659,2542853.97012968,0.0,1.0
2017-05-31,32.22,32.65,31.92,32.63,3219935,29.7400962887944,30.1370001188435,29.4631866399229,30.1185394755854,3488432.07138808,0.0,1.0
2017-06-01,34.55,34.64,33.7,34.25,7589101,31.8907612283627,31.9738341230241,31.1061838898936,31.6138515794912,8221924.76599787,0.0,1.0
2017-06-02,34.27,34.75,34.0,34.71,3716240,31.6323122227493,32.0753676609437,31.383093538765,32.0384463744275,4026121.89406782,0.0,1.0
2017-06-05,34.39,34.84,34.31,34.45,3043293,31.7430760822979,32.1584405556051,31.6692335092655,31.7984580120722,3297060.62508431,0.0,1.0
2017-06-06,34.6,34.71,33.9149,34.39,2144046,31.9369128365079,32.0384463744275,31.3045435017018,31.7430760822979,2322829.13441773,0.0,1.0
2017-06-07,35.19,35.34,34.675,34.83,3421079,32.4815018126218,32.6199566370575,32.0061402487258,32.1492102339761,3706348.63820303,0.0,1.0
2017-06-08,35.17,35.26,34.51,34.93,2790046,32.4630411693637,32.5461140640251,31.8538399418465,32.2415134502665,3022696.40444544,0.0,1.0
2017-06-09,35.45,35.54,35.05,35.33,2283676,32.7214901749771,32.8045630696385,32.3522773098151,32.6107263154285,2474102.3030152,0.0,1.0
2017-06-12,35.75,36.15,35.27,35.53,2223857,32.9983998238485,33.3676126890105,32.5553443856542,32.7953327480095,2409295.24384216,0.0,1.0
2017-06-13,35.67,35.72,35.3,35.72,3172732,32.9245572508161,32.9707088589614,32.5830353505413,32.9707088589614,3437293.00831205,0.0,1.0
2017-06-14,34.88,35.76,34.44,35.59,3560492,32.1953618421213,33.0076301454776,31.7892276904432,32.8507146777838,3857386.71206738,0.0,1.0
2017-06-15,34.65,34.76,34.13,34.26,3164262,31.9830644446532,32.0845979825727,31.5030877199427,31.6230819011203,3428116.73001927,0.0,1.0
2017-06-16,33.51,34.66,33.3,34.28,3778187,30.9308077789417,31.9922947662822,30.7369710247316,31.6415425443784,4093234.39836565,0.0,1.0
2017-06-19,33.63,33.66,33.22,33.64,1788370,31.0415716384902,31.0692626033774,30.6631284516992,31.0508019601193,1937494.78281652,0.0,1.0
2017-06-20,33.18,34.14,33.1,34.08,4234024,30.6262071651831,31.5123180415717,30.5523645921507,31.4569361117974,4587081.76178302,0.0,1.0
2017-06-21,33.63,33.71,33.12,33.23,2667078,31.0415716384902,31.1154142115226,30.5708252354088,30.6723587733283,2889474.61116252,0.0,1.0
2017-06-22,33.43,33.85,33.18,33.53,1664500,30.8569652059093,31.2446387143293,30.6262071651831,30.9492684221998,1803295.77548163,0.0,1.0
2017-06-23,33.65,33.78,33.3,33.4,1574669,31.0600322817483,31.180026462926,30.7369710247316,30.8292742410221,1705974.13967071,0.0,1.0
2017-06-26,34.1,34.22,33.66,33.68,1874854,31.4753967550555,31.5861606146041,31.0692626033774,31.0877232466355,2031190.32613088,0.0,1.0
2017-06-27,34.35,34.535,33.75,34.05,3149705,31.7061547957817,31.8769157459191,31.1523354980388,31.4292451469103,3412345.88195458,0.0,1.0
2017-06-28,34.83,34.95,34.06,34.06,2704298,32.1492102339761,32.2599740935246,31.4384754685393,31.4384754685393,2929798.23312913,0.0,1.0
2017-06-29,34.71,35.11,34.57,34.82,3008833,32.0384463744275,32.4076592395894,31.9092218716208,32.139979912347,3259727.14811038,0.0,1.0
2017-06-30,34.96,35.24,34.81,34.9,4007355,32.2692044151537,32.5276534207671,32.130749590718,32.2138224853794,4341511.77071506,0.0,1.0
2017-07-03,34.96,35.715,34.95,35.14,1532815,32.2692044151537,32.9660936981469,32.2599740935246,32.4353502044766,1660630.10759681,0.0,1.0
2017-07-05,35.07,35.23,34.75,35.1,1923865,32.3707379530732,32.518423099138,32.0753676609437,32.3984289179604,2084288.1508543,0.0,1.0
2017-07-06,35.1,35.115,34.385,34.96,1993084,32.3984289179604,32.4122744004039,31.7384609214834,32.2692044151537,2159279.03717635,0.0,1.0
2017-07-07,35.47,35.72,35.1,35.21,1631353,32.7399508182352,32.9707088589614,32.3984289179604,32.4999624558799,1767384.78415097,0.0,1.0
2017-07-10,35.65,35.76,35.32,35.57,2579579,32.906096607558,33.0076301454776,32.6014959937994,32.8322540345257,2794679.43119324,0.0,1.0
2017-07-11,35.9,36.06,35.53,35.67,1942754,33.1368546482843,33.284539794349,32.7953327480095,32.9245572508161,2104752.22649447,0.0,1.0
2017-07-12,36.06,36.335,36.0,36.19,1782652,33.284539794349,33.5383736391479,33.2291578645747,33.4045339755267,1931299.98242949,0.0,1.0
2017-07-13,36.05,36.34,35.93,36.12,1445697,33.27530947272,33.5429887999624,33.1645456131714,33.3399217241233,1566247.69764282,0.0,1.0
2017-07-14,36.27,36.34,36.07,36.12,1083158,33.4783765485591,33.5429887999624,33.2937701159781,33.3399217241233,1173478.06883697,0.0,1.0
2017-07-17,36.31,36.52,36.21,36.29,1356496,33.5152978350752,33.7091345892853,33.4229946187848,33.4968371918171,1469608.59492805,0.0,1.0
2017-07-18,35.7,36.17,35.535,36.17,1698882,32.9522482157033,33.3860733322686,32.799947908824,33.3860733322686,1840544.74835794,0.0,1.0
2017-07-19,35.76,35.91,35.65,35.68,1338027,33.0076301454776,33.1460849699133,32.906096607558,32.9337875724452,1449599.54135198,0.0,1.0
2017-07-20,35.92,36.08,35.69,35.76,1548636,33.1553152915424,33.3030004376071,32.9430178940742,33.0076301454776,1677770.35539728,0.0,1.0
2017-07-21,35.4,35.75,35.24,35.51,2366287,32.6753385668318,32.9983998238485,32.5276534207671,32.7768721047514,2563601.892867,0.0,1.0
2017-07-24,35.16,35.53,34.98,35.36,1984455,32.4538108477347,32.7953327480095,32.2876650584118,32.6384172803156,2149930.50053073,0.0,1.0
2017-07-25,35.83,35.94,35.28,35.32,1957287,33.0722423968809,33.1737759348004,32.5645747072832,32.6014959937994,2120497.07329836,0.0,1.0
2017-07-26,35.79,35.95,35.58,35.9,1767385,33.0353211103647,33.1830062564295,32.8414843561547,33.1368546482843,1914759.93039929,0.0,1.0
2017-07-27,35.58,36.2099,35.44,36.04,2682374,32.8414843561547,33.4229023155685,32.712259853348,33.2660791510909,2906046.08138286,0.0,1.0
2017-07-28,32.51,32.93,30.63,31.75,18004400,30.1000788323273,30.4889448153964,28.3594406223988,29.3964165772498,19445897.3765666,0.1,1.0
2017-07-31,31.51,32.71,31.25,32.66,9632347,29.1742074440674,30.2852531099793,28.9334808831199,30.2389595405663,10403547.5360178,0.0,1.0
2017-08-01,31.48,31.575,30.695,31.575,8124558,29.1464313024197,29.2343890843043,28.4196222626357,29.2343890843043,8775039.49578784,0.0,1.0
2017-08-02,31.43,31.83,30.96,31.47,6229258,29.1001377330067,29.4704862883106,28.6649781805245,29.1371725885371,6727994.92347183,0.0,1.0
2017-08-03,31.11,32.0,30.905,31.91,5730481,28.8038588887635,29.6278844243148,28.6140552541702,29.5445559993714,6189284.0330344,0.0,1.0
2017-08-04,31.2,31.38,30.99,31.06,4992488,28.8871873137069,29.0538441635937,28.6927543221723,28.7575653193505,5392204.6445169,0.0,1.0
2017-08-07,31.46,31.76,31.2,31.2,3853742,29.1279138746545,29.4056752911324,28.8871873137069,28.8871873137069,4162286.52150387,0.0,1.0
2017-08-08,31.48,31.73,31.4,31.41,2439156,29.1464313024197,29.3778991494846,29.0723615913589,29.0816203052415,2634443.65052079,0.0,1.0
2017-08-09,31.2,31.6,30.97,31.3,3819916,28.8871873137069,29.2575358690108,28.6742368944071,28.9797744525329,4125752.2896128,0.0,1.0
2017-08-10,30.43,31.2,30.37,31.09,4040967,28.1742663447468,28.8871873137069,28.1187140614512,28.7853414609983,4364501.43209949,0.0,1.0
2017-08-11,30.27,30.62,30.19,30.58,1855616,28.0261269226253,28.3501819085162,27.9520572115645,28.3131470529858,2004183.3277596,0.0,1.0
2017-08-14,30.23,30.585,30.14,30.5,2541713,27.9890920670949,28.3177764099271,27.9057636421515,28.239077341925,2745211.73483621,0.0,1.0
2017-08-15,30.3,30.52,30.14,30.32,2686714,28.053903064273,28.2575947696902,27.9057636421515,28.0724204920382,2901822.03928955,0.0,1.0
2017-08-16,30.29,30.53,30.25,30.43,1836838,28.0446443503904,28.2668534835728,28.0076094948601,28.1742663447468,1983901.89316933,0.0,1.0
2017-08-17,29.91,30.285,29.79,30.14,2964429,27.6928132228517,28.0400149934491,27.5817086562605,27.9057636421515,3201771.90654051,0.0,1.0
2017-08-18,29.75,30.02,29.6,29.91,1839495,27.5446738007301,27.7946590755603,27.4057930924912,27.6928132228517,1986771.62219832,0.0,1.0
2017-08-21,29.74,29.78,29.45,29.71,2840422,27.5354150868475,27.5724499423779,27.2669123842522,27.5076389451997,3067836.45765158,0.0,1.0
2017-08-22,29.94,30.07,29.74,29.84,1723692,27.7205893644995,27.8409526449733,27.5354150868475,27.6280022256735,1861697.01521899,0.0,1.0
2017-08-23,29.77,30.06,29.71,29.77,1410311,27.5631912284953,27.8316939310907,27.5076389451997,27.5631912284953,1523225.59902263,0.0,1.0
2017-08-24,29.96,30.105,29.73,29.86,1896773,27.7391067922647,27.8733581435624,27.5261563729649,27.6465196534387,2048635.5060231,0.0,1.0
2017-08-25,30.07,30.29,29.99,30.09,1941604,27.8409526449733,28.0446443503904,27.7668829339125,27.8594700727385,2097055.83801355,0.0,1.0
2017-08-28,30.32,30.35,30.08,30.15,1389881,28.0724204920382,28.100196633686,27.8502113588559,27.9150223560341,1501159.89933793,0.0,1.0
2017-08-29,30.2,30.26,29.83,30.05,1708309,27.9613159254471,28.0168682087427,27.6187435117909,27.8224352172081,1845082.39660666,0.0,1.0
2017-08-30,29.98,30.24,29.87,30.23,2715406,27.7576242200299,27.9983507809775,27.6557783673213,27.9890920670949,2932811.22457361,0.0,1.0
2017-08-31,30.3,30.43,30.04,30.18,1833835,28.053903064273,28.1742663447468,27.8131765033255,27.9427984976819,1980658.46212904,0.0,1.0
2017-09-01,30.54,30.8843,30.385,30.44,1706232,28.2761121974554,28.5948897164333,28.1326021322751,28.1835250586294,1842839.10447524,0.0,1.0
2017-09-05,30.41,30.735,30.28,30.49,1831585,28.1557489169816,28.4566571181661,28.0353856365079,28.2298186280424,1978228.31899195,0.0,1.0
2017-09-06,30.44,30.78,30.34,30.41,1609597,28.1835250586294,28.4983213306378,28.0909379198034,28.1557489169816,1738467.15689662,0.0,1.0
2017-09-07,30.29,30.53,30.15,30.53,3507952,28.0446443503904,28.2668534835728,27.9150223560341,28.2668534835728,3788811.32356099,0.0,1.0
2017-09-08,30.31,30.48,30.13,30.31,1297078,28.0631617781556,28.2205599141598,27.8965049282689,28.0631617781556,1400926.75553766,0.0,1.0
2017-09-11,31.55,31.81,30.74,30.77,5590651,29.2112422995978,29.4519688605454,28.4612864751074,28.4890626167552,6038258.7375419,0.0,1.0
2017-09-12,32.63,32.89,31.89,32.0,3848575,30.2111833989185,30.451909959866,29.5260385716062,29.6278844243148,4156705.83279752,0.0,1.0
2017-09-13,32.3,32.69,32.27,32.65,2064882,29.9056458407927,30.2667356822141,29.8778696991449,30.2297008266837,2230203.92052607,0.0,1.0
2017-09-14,32.25,32.53,32.08,32.23,2468948,29.8593522713797,30.1185962600925,29.7019541353756,29.8408348436145,2666620.90578299,0.0,1.0
2017-09-15,32.43,32.47,31.81,32.07,2794543,30.0260091212665,30.0630439767969,29.4519688605454,29.692695421493,3018284.21899105,0.0,1.0
2017-09-18,32.38,32.58,32.31,32.46,1531265,29.9797155518535,30.1648898295055,29.9149045546753,30.0537852629143,1653863.61369044,0.0,1.0
2017-09-19,32.08,32.4,31.77,32.38,2131590,29.7019541353756,29.9982329796187,29.414934005015,29.9797155518535,2302252.80425426,0.0,1.0
2017-09-20,32.27,32.42,31.96,32.19,2190944,29.8778696991449,30.0167504073839,29.5908495687844,29.8037999880841,2366358.90014687,0.0,1.0
2017-09-21,32.46,32.53,32.22,32.36,1390053,30.0537852629143,30.1185962600925,29.8315761297319,29.9611981240883,1501345.67027996,0.0,1.0
2017-09-22,32.57,32.64,32.1,32.24,1511903,30.1556311156229,30.2204421128011,29.7204715631408,29.8500935574971,1632951.42194814,0.0,1.0
2017-09-25,32.91,32.97,32.51,32.51,2120760,30.4704273876312,30.5259796709268,30.1000788323273,30.1000788323273,2290555.71528778,0.0,1.0
2017-09-26,33.02,33.26,32.77,32.87,3695072,30.5722732403398,30.7944823735222,30.3408053932748,30.4333925321008,3990912.82747687,0.0,1.0
2017-09-27,33.29,33.71,32.94,33.13,3086744,30.82225851517,31.2111244982391,30.498203529279,30.6741190930484,3333879.88779035,0.0,1.0
2017-09-28,33.06,33.33,32.84,33.25,2479270,30.6093080958702,30.8592933707003,30.405616390453,30.7852236596396,2677769.3224323,0.0,1.0
2017-09-29,33.25,33.29,32.9598,33.1,1889503,30.7852236596396,30.82225851517,30.5165357827666,30.6463429514006,2040783.44353128,0.0,1.0
2017-10-02,33.57,33.6,33.11,33.26,1540036,31.0815025038827,31.1092786455305,30.6556016652832,30.7944823735222,1663336.8516706,0.0,1.0
2017-10-03,33.31,33.99,33.22,33.87,1865529,30.8407759429352,31.4703684869518,30.7574475179918,31.3592639203607,2014889.99838977,0.0,1.0
2017-10-04,33.36,33.59,33.2,33.27,1462486,30.8870695123481,31.1000199316479,30.7389300902266,30.8037410874048,1579577.91821251,0.0,1.0
2017-10-05,33.16,33.5,33.1,33.38,2707093,30.7018952346962,31.0166915067045,30.6463429514006,30.9055869401133,2923832.6557298,0.0,1.0
2017-10-06,32.77,33.26,32.72,33.21,2573775,30.3408053932748,30.7944823735222,30.2945118238618,30.7481888041092,2779840.73450783,0.0,1.0
2017-10-09,32.72,32.89,32.3489,32.84,2715719,30.2945118238618,30.451909959866,29.9509209516786,30.405616390453,2933149.28448557,0.0,1.0
2017-10-10,33.02,33.1,32.63,32.87,1879104,30.5722732403398,30.6463429514006,30.2111833989185,30.4333925321008,2029551.8619835,0.0,1.0
2017-10-11,32.99,33.73,32.79,33.3,2665153,30.544497098692,31.2296419260043,30.35932282104,30.8315172290526,2878534.7876546,0.0,1.0
2017-10-12,32.71,32.97,32.4,32.85,2261283,30.2852531099793,30.5259796709268,29.9982329796187,30.4148751043356,2442329.49486651,0.0,1.0
2017-10-13,33.01,33.24,32.78,32.86,3661173,30.5630145264572,30.775964945757,30.3500641071574,30.4241338182182,3954299.75094179,0.0,1.0
2017-10-16,33.04,33.27,32.89,32.95,2304062,30.590790668105,30.8037410874048,30.451909959866,30.5074622431616,2488533.53631594,0.0,1.0
2017-10-17,33.03,33.16,32.8901,33.05,1741942,30.5815319542224,30.7018952346962,30.4520025470048,30.6000493819876,1881408.17621976,0.0,1.0
2017-10-18,33.39,33.58,33.22,33.22,2076291,30.9148456539959,31.0907612177653,30.7574475179918,30.7574475179918,2242526.3663265,0.0,1.0
2017-10-19,33.6,33.61,32.82,33.21,2036514,31.1092786455305,31.1185373594131,30.3870989626878,30.7481888041092,2199564.67585374,0.0,1.0
2017-10-20,33.94,34.02,33.41,33.6,2108082,31.4240749175388,31.4981446285996,30.9333630817611,31.1092786455305,2276862.66875804,0.0,1.0
2017-10-23,33.91,34.0992,33.62,34.08,2235623,31.3962987758911,31.5714736425498,31.1277960732957,31.5536969118952,2414615.06246761,0.0,1.0
2017-10-24,34.06,34.52,33.91,34.16,2997466,31.53517948413,31.9610803227296,31.3962987758911,31.627766622956,3237453.96823818,0.0,1.0
2017-10-25,33.95,33.99,33.53,33.98,2145193,31.4333336314215,31.4703684869518,31.0444676483523,31.4611097730692,2316944.90962925,0.0,1.0
2017-10-26,33.67,34.0339,33.56,34.0,4153137,31.1740896427087,31.5110142408965,31.0722437900001,31.4796272008344,4485652.16796014,0.0,1.0
2017-10-27,32.18,32.51,31.23,31.98,10629607,29.7945412742015,30.1000788323273,28.9149634553547,29.6093669965496,11480651.7781894,0.0,1.0
2017-10-30,31.16,31.6822,30.3032,31.0,8251566,28.8501524581765,29.3336424971258,28.0568658527155,28.7020130360549,8912216.21558985,0.0,1.0
2017-10-31,30.59,31.05,30.47,31.04,4073698,28.4520277612248,28.879877802747,28.3404147069146,28.8705767148878,4379808.10597366,0.14,1.0
2017-11-01,30.23,30.73,30.14,30.18,3873026,28.1171885982944,28.5822429912533,28.0334788075618,28.0706831589985,4164056.99918029,0.0,1.0
2017-11-02,29.94,30.22,29.38,30.22,4514215,27.8474570503782,28.1078875104352,27.3265961302643,28.1078875104352,4853426.89838764,0.0,1.0
2017-11-03,29.45,30.07,29.395,29.91,2612097,27.3917037452785,27.9683711925475,27.340547762053,27.8195537868007,2808377.94411601,0.0,1.0
2017-11-06,29.29,29.5761,29.05,29.45,3838825,27.2428863395317,27.5089904631827,27.0196602309114,27.3917037452785,4127286.03161411,0.0,1.0
2017-11-07,29.59,29.7622,29.16,29.23,3045468,27.521918975307,27.682083708242,27.1219721973624,27.1870798123766,3274313.76427104,0.0,1.0
2017-11-08,29.24,29.71,29.08,29.54,3718133,27.1963809002358,27.6335320296171,27.0475634944889,27.4754135360111,3997524.86622429,0.0,1.0
2017-11-09,29.15,29.3298,29.02,29.08,2155078,27.1126711095032,27.2799046692112,26.9917569673339,27.0475634944889,2317017.14103635,0.0,1.0
2017-11-10,29.07,29.27,28.81,29.18,2801295,27.0382624066298,27.2242841638133,26.7964341222911,27.1405743730807,3011792.85951572,0.0,1.0
2017-11-13,29.23,29.433,29.0,29.04,2332296,27.1870798123766,27.3758918959179,26.9731547916155,27.0103591430522,2507551.84265745,0.0,1.0
2017-11-14,29.36,29.5,29.02,29.15,2258647,27.3079939545459,27.4382091845744,26.9917569673339,27.1126711095032,2428368.63192439,0.0,1.0
2017-11-15,29.06,29.37,28.96,29.28,2541406,27.0289613187706,27.3172950424051,26.9359504401788,27.2335852516725,2732375.00653463,0.0,1.0
2017-11-16,29.31,29.35,29.1,29.22,1511557,27.26148851525,27.2986928666867,27.0661656702073,27.1777787245174,1625140.0082287,0.0,1.0
2017-11-17,29.94,29.995,29.45,29.48,4213882,27.8474570503782,27.8986130336037,27.3917037452785,27.419607008856,4530525.95975856,0.0,1.0
2017-11-20,30.65,30.93,30.05,30.08,4730152,28.5078342883798,28.7682647484368,27.9497690168292,27.9776722804067,5085590.06388976,0.0,1.0
2017-11-21,30.82,31.0,30.55,30.66,2034641,28.6659527819859,28.8333723634511,28.4148234097881,28.517135376239,2187530.13712513,0.0,1.0
2017-11-22,30.69,30.89,30.55,30.71,2740875,28.5450386398166,28.7310603970001,28.4148234097881,28.5636408155349,2946832.71623487,0.0,1.0
2017-11-24,30.67,30.73,30.41,30.72,1065714,28.5264364640982,28.5822429912533,28.2846081797596,28.5729419033941,1145795.00391281,0.0,1.0
2017-11-27,30.89,30.9232,30.61,30.69,2376187,28.7310603970001,28.7619400086926,28.4706299369431,28.5450386398166,2554740.94641018,0.0,1.0
2017-11-28,31.81,31.845,31.02,31.14,3514985,29.5867604800445,29.6193142875516,28.8519745391694,28.9635875934796,3779111.70523093,0.0,1.0
2017-11-29,32.14,32.43,31.71,31.83,3092417,29.8936963793973,30.1634279273135,29.4937496014527,29.6053626557628,3324790.65548079,0.0,1.0
2017-11-30,32.37,32.69,32.25,32.25,3181421,30.1076214001584,30.4052562116521,29.9960083458483,29.9960083458483,3420482.68779739,0.0,1.0
2017-12-01,32.12,32.47,31.6,32.34,4018855,29.875094203679,30.2006322787502,29.3914376350017,30.0797181365809,4320844.0355011,0.0,1.0
2017-12-04,32.07,32.68,31.96,32.39,2778325,29.8285887643831,30.3959551237929,29.7262767979321,30.1262235758768,2987096.82358125,0.0,1.0
2017-12-05,32.22,32.26,31.66,32.09,2630018,29.9681050822707,30.0053094337075,29.4472441621568,29.8471909401014,2827645.58277434,0.0,1.0
2017-12-06,31.36,32.27,31.31,32.14,2968244,29.1682115263815,30.0146105215666,29.1217060870856,29.8936963793973,3191286.9171224,0.0,1.0
2017-12-07,31.32,31.54,31.105,31.25,2608448,29.1310071749448,29.3356311078467,28.9310337859724,29.0658995599305,2804454.74711448,0.0,1.0
2017-12-08,31.75,31.85,31.45,31.55,3023216,29.5309539528894,29.6239648314812,29.2519213171141,29.3449321957058,3250389.68104883,0.0,1.0
2017-12-11,31.41,31.825,31.36,31.68,2218302,29.2147169656774,29.6007121118332,29.1682115263815,29.4658463378751,2384991.98543868,0.0,1.0
2017-12-12,31.57,31.72,31.34,31.5,2075768,29.3635343714242,29.5030506893119,29.1496093506631,29.29842675641,2231747.54547852,0.0,1.0
2017-12-13,31.77,31.97,31.47,31.5,2045139,29.5495561286078,29.7355778857913,29.2705234928324,29.29842675641,2198816.98889875,0.0,1.0
2017-12-14,31.3,31.84,31.24,31.75,2542084,29.1124049992264,29.614663743622,29.0565984720713,29.5309539528894,2733103.95352477,0.0,1.0
2017-12-15,31.46,31.67,31.33,31.52,3481298,29.2612224049732,29.456545250016,29.1403082628039,29.3170289321283,3742893.36119416,0.0,1.0
2017-12-18,31.98,32.4871,31.625,31.88,3406698,29.7448789736505,30.2165371389894,29.4146903546497,29.6518680950587,3662687.68941739,0.0,1.0
2017-12-19,32.17,32.435,32.0,32.14,2203198,29.9215996429749,30.1680784712431,29.7634811493688,29.8936963793973,2368753.02476152,0.0,1.0
2017-12-20,32.42,32.52,32.21,32.33,1895271,30.1541268394543,30.2471377180461,29.9588039944116,30.0704170487217,2037687.44978563,0.0,1.0
2017-12-21,32.57,32.845,32.45,32.45,1629777,30.293643157342,30.5494230734694,30.1820301030318,30.1820301030318,1752243.41999074,0.0,1.0
2017-12-22,32.85,32.89,32.32,32.54,1822692,30.5540736173989,30.5912779688357,30.0611159608625,30.2657398937644,1959654.64211961,0.0,1.0
2017-12-26,32.6,33.07,32.53,32.83,1265762,30.3215464209195,30.7586975503009,30.2564388059053,30.5354714416806,1360875.22144092,0.0,1.0
2017-12-27,32.59,32.85,32.5,32.6,1699155,30.3122453330603,30.5540736173989,30.2285355423277,30.3215464209195,1826834.69474313,0.0,1.0
2017-12-28,32.75,32.77,32.45,32.62,2410527,30.4610627388072,30.4796649145255,30.1820301030318,30.3401485966379,2591661.35886076,0.0,1.0
2017-12-29,32.31,32.88,32.31,32.87,1620020,30.0518148730034,30.5819768809765,30.0518148730034,30.5726757931173,1741753.24921961,0.0,1.0
2018-01-02,32.32,32.49,31.93,32.42,2793782,30.0611159608625,30.2192344544686,29.6983735343546,30.1541268394543,3003715.30975623,0.0,1.0
2018-01-03,31.86,32.4,31.66,32.39,3322463,29.6332659193403,30.1355246637359,29.4472441621568,30.1262235758768,3572123.01432202,0.0,1.0
2018-01-04,32.58,32.62,31.87,31.95,4868450,30.3029442452011,30.3401485966379,29.6425670071995,29.716975710073,5234280.19787611,0.0,1.0
2018-01-05,32.84,32.91,32.37,32.69,3757267,30.5447725295398,30.609880144554,30.1076214001584,30.4052562116521,4039599.51447244,0.0,1.0
2018-01-08,33.13,33.2,32.7,32.83,2177267,30.8145040774559,30.8796116924702,30.4145572995113,30.5354714416806,2340873.4902462,0.0,1.0
2018-01-09,33.89,34.2901,33.27,33.35,2813214,31.5213867547534,31.8935232799991,30.9447193074844,31.0191280103578,3024607.48956811,0.0,1.0
2018-01-10,33.47,33.875,33.415,33.83,2251910,31.130741064668,31.5074351229647,31.0795850814425,31.4655802275984,2421125.39317425,0.0,1.0
2018-01-11,33.59,33.88,33.49,33.58,1968539,31.2423541189781,31.5120856668943,31.1493432403863,31.2330530311189,2116461.03101538,0.0,1.0
2018-01-12,33.91,34.08,33.53,33.53,4279763,31.5399889304718,31.6981074240778,31.186547591823,31.186547591823,4601357.45925352,0.0,1.0
2018-01-16,33.5,34.17,33.31,34.0,2819212,31.1586443282455,31.7818172148104,30.9819236589211,31.6236987212044,3031056.19760184,0.0,1.0
2018-01-17,34.37,35.29,33.27,33.41,6112142,31.967838971994,32.8235390550383,30.9447193074844,31.0749345375129,6571427.01213052,0.0,1.0
2018-01-18,34.08,34.52,33.8,34.28,2300573,31.6981074240778,32.1073552898816,31.4376769640208,31.8841291812614,2473445.07957737,0.0,1.0
2018-01-19,34.99,35.0,33.95,34.23,2934329,32.544506419263,32.5538075071222,31.5771932819085,31.8376237419655,3154823.44046947,0.0,1.0
2018-01-22,35.62,35.67,34.92,35.0,3085715,33.1304749543912,33.1769803936871,32.4793988042487,32.5538075071222,3317585.04673752,0.0,1.0
2018-01-23,35.2,35.59,35.09,35.52,2220515,32.7398292643057,33.1025716908137,32.6375172978548,33.0374640757994,2387371.27701565,0.0,1.0
2018-01-24,35.37,36.0,35.16,35.3,3144160,32.8979477579117,33.4839162930399,32.702624912869,32.8328401428975,3380421.78248809,0.0,1.0
2018-01-25,35.47,35.675,35.14,35.51,1376567,32.9909586365035,33.1816309376167,32.6840227371507,33.0281629879402,1480006.44746269,0.0,1.0
2018-01-26,35.76,35.91,35.47,35.64,1671979,33.2606901844197,33.4002065023073,32.9909586365035,33.1490771301095,1797616.60712643,0.0,1.0
2018-01-29,35.66,36.07,35.64,35.67,1821710,33.1676793058279,33.5490239080542,33.1490771301095,33.1769803936871,1958598.85164126,0.0,1.0
2018-01-30,35.44,35.55,34.94,35.41,2039091,32.963055372926,33.0653673393769,32.4980009799671,32.9351521093485,2192314.52371235,0.0,1.0
2018-01-31,34.82,35.45,34.76,35.35,2506892,32.5166031556855,33.1049276814776,32.4605722484672,33.0115428361138,2684474.11379554,0.14,1.0
2018-02-01,34.51,34.73,34.25,34.64,2378892,32.2271101350576,32.432556794858,31.9843095371116,32.3485104340306,2547406.90604753,0.0,1.0
2018-02-02,34.35,34.76,34.27,34.51,2253616,32.0776943824755,32.4605722484672,32.0029865061844,32.2271101350576,2413256.6598144,0.0,1.0
2018-02-05,32.8,34.66,32.72,34.17,2708587,30.6302292793361,32.3671874031033,30.555521403045,31.9096016608206,2900456.69556691,0.0,1.0
2018-02-06,33.38,33.67,32.1,32.57,3909509,31.1718613824463,31.4426774340014,29.9765353617893,30.4154441349993,4186449.08043533,0.0,1.0
2018-02-07,33.47,33.88,33.01,33.14,4021696,31.2559077432738,31.6387856092655,30.8263374546001,30.9477377535731,4306583.13383866,0.0,1.0
2018-02-08,30.75,33.47,30.57,33.47,6024745,28.7158399493776,31.2559077432738,28.5477472277227,31.2559077432738,6451523.23862341,0.0,1.0
2018-02-09,29.99,31.79,29.39,30.98,7258393,28.0061151246125,29.6870423411614,27.4458060524295,28.9306250937144,7772559.85349778,0.0,1.0
2018-02-12,30.11,30.73,29.965,30.25,7085822,28.1181769390491,28.6971629803048,27.9827689132715,28.2489157225584,7587764.34483932,0.0,1.0
2018-02-13,29.34,30.205,29.05,29.94,5353057,27.3991136297476,28.2068925421447,27.1282975781925,27.9594227019306,5732254.49926523,0.0,1.0
2018-02-14,29.58,29.67,28.81,29.0,4647254,27.6232372586208,27.7072836194482,26.9041739493193,27.0816051555106,4976454.13652953,0.0,1.0
2018-02-15,29.96,30.07,29.56,29.79,3385295,27.9780996710033,28.0808230009036,27.604560289548,27.8193454338848,3625101.03947896,0.0,1.0
2018-02-16,29.66,30.005,29.6065,30.0,2855804,27.6979451349119,28.0201228514171,27.6479842426422,28.0154536091489,3058102.18871565,0.0,1.0
2018-02-20,29.48,29.78,29.2248,29.56,2910474,27.529852413257,27.8100069493485,27.2915342878885,27.604560289548,3116644.8781499,0.0,1.0
2018-02-21,29.15,29.63,29.12,29.45,2561518,27.2216824235563,27.6699296813027,27.1936669699472,27.5018369596478,2742969.68637713,0.0,1.0
2018-02-22,29.13,29.42,28.915,29.35,2565794,27.2030054544836,27.4738215060387,27.0022280369513,27.408452114284,2747548.58778595,0.0,1.0
2018-02-23,29.52,29.66,29.2,29.2,1921461,27.5672063514025,27.6979451349119,27.2683748462382,27.2683748462382,2057572.60989611,0.0,1.0
2018-02-26,29.82,29.9,29.46,29.7,1863103,27.847360887494,27.922068763785,27.5111754441842,27.7352990730574,1995080.67153863,0.0,1.0
2018-02-27,29.49,30.005,29.47,29.87,2594321,27.5391908977933,28.0201228514171,27.5205139287206,27.8940533101759,2778096.37087524,0.0,1.0
2018-02-28,28.94,29.75,28.94,29.6,3022487,27.0255742482923,27.7819914957393,27.0255742482923,27.6419142276936,3236592.6058177,0.0,1.0
2018-03-01,28.19,29.06,28.03,28.82,3799291,26.3251879080636,27.1376360627289,26.1757721554814,26.9135124338557,4068423.50618868,0.0,1.0
2018-03-02,28.14,28.51,27.85,28.02,4075715,26.2784954853816,26.6240194132278,26.0076794338265,26.166433670945,4364428.70802101,0.0,1.0
2018-03-05,28.16,28.41,27.9,27.92,3707402,26.2971724544544,26.530634567864,26.0543718565085,26.0730488255812,3970025.31358903,0.0,1.0
2018-03-06,28.37,28.595,28.03,28.23,3702849,26.4932806297185,26.7033965317871,26.1757721554814,26.3625418462091,3965149.79017592,0.0,1.0
2018-03-07,28.31,28.4,28.0,28.06,2337731,26.4372497225002,26.5212960833276,26.1477567018723,26.2037876090906,2503330.16121849,0.0,1.0
2018-03-08,28.46,28.75,28.3248,28.46,2249175,26.5773269905459,26.848143042101,26.451070679614,26.5773269905459,2408501.07020808,0.0,1.0
2018-03-09,28.75,29.04,28.5,28.62,2337109,26.848143042101,27.1189590936561,26.6146809286914,26.726742743128,2502664.10025585,0.0,1.0
2018-03-12,28.89,29.19,28.7,28.79,1997420,26.9788818256104,27.2590363617019,26.8014506194191,26.8854969802465,2138912.36015651,0.0,1.0
2018-03-13,28.35,29.07,28.25,29.0,3011588,26.4746036606457,27.1469745472653,26.3812188152819,27.0816051555106,3224921.54724547,0.0,1.0
2018-03-14,28.04,28.59,27.98,28.46,2155384,26.1851106400178,26.6987272895189,26.1290797327995,26.5773269905459,2308066.14456829,0.0,1.0
2018-03-15,28.03,28.3,27.82,28.03,2086489,26.1757721554814,26.4279112379638,25.9796639802174,26.1757721554814,2234290.79083548,0.0,1.0
2018-03-16,28.51,28.59,28.01,28.04,4001019,26.6240194132278,26.6987272895189,26.1570951864087,26.1851106400178,4284441.42559956,0.0,1.0
2018-03-19,28.08,28.6,27.84,28.52,1990600,26.2224645781633,26.7080657740553,25.9983409492902,26.6333578977642,2131609.2479937,0.0,1.0
2018-03-20,28.04,28.29,27.96,28.15,1883711,26.1851106400178,26.4185727534274,26.1104027637267,26.287833969918,2017148.49198606,0.0,1.0
2018-03-21,28.18,28.59,28.0,28.0,1823108,26.3158494235272,26.6987272895189,26.1477567018723,26.1477567018723,1952252.52330517,0.0,1.0
2018-03-22,27.36,28.06,27.34,27.82,2594297,25.5500936915438,26.2037876090906,25.531416722471,25.9796639802174,2778070.67077378,0.0,1.0
2018-03-23,26.61,27.71,26.575,27.48,2910751,24.8497073513151,25.8769406503172,24.8170226554377,25.6621555059804,3116941.50015416,0.0,1.0
2018-03-26,26.88,27.11,26.26,26.92,2893340,25.1018464337974,25.3166315781342,24.5228603925416,25.1392003719429,3098297.14738776,0.0,1.0
2018-03-27,26.73,27.08,26.46,26.94,2396783,24.9617691657516,25.288616124525,24.7096300832693,25.1578773410157,2566565.260843,0.0,1.0
2018-03-28,26.36,26.92,26.29,26.7,3661557,24.6162452379055,25.1392003719429,24.5508758461508,24.9337537121425,3920932.76562646,0.0,1.0
2018-03-29,26.58,26.78,26.42,26.54,3525667,24.8216918977059,25.0084615884336,24.6722761451238,24.7843379595604,3775416.64952586,0.0,1.0
2018-04-02,26.12,26.755,25.88,26.58,2853810,24.3921216090323,24.9851153770926,24.1679979801591,24.8216918977059,3055966.93861995,0.0,1.0
2018-04-03,26.78,26.89,26.31,26.39,2579779,25.0084615884336,25.1111849183338,24.5695528152236,24.6442606915146,2762524.25106998,0.0,1.0
2018-04-04,27.25,27.5,26.37,26.4,4185601,25.4473703616436,25.6808324750531,24.6255837224419,24.653599176051,4482098.76419755,0.0,1.0
2018-04-05,27.74,27.99,27.19,27.44,4034406,25.9049561039263,26.1384182173359,25.3913394544253,25.6248015678348,4320193.47923302,0.0,1.0
2018-04-06,26.81,27.755,26.465,27.5,4592956,25.0364770420427,25.9189638307309,24.7142993255375,25.6808324750531,4918309.7986678,0.0,1.0
2018-04-09,27.12,27.38,26.685,27.0,3271269,25.3259700626706,25.5687706606165,24.9197459853379,25.213908248234,3502997.7158018,0.0,1.0
2018-04-10,27.8,27.99,27.42,27.42,2821034,25.9609870111446,26.1384182173359,25.6061245987621,25.6061245987621,3020869.16673598,0.0,1.0
2018-04-11,27.65,27.905,27.515,27.66,1774569,25.8209097430989,26.0590410987766,25.6948402018577,25.8302482276353,1900275.13895454,0.0,1.0
2018-04-12,27.74,27.92,27.59,27.92,2744997,25.9049561039263,26.0730488255812,25.7648788358806,26.0730488255812,2939445.89114586,0.0,1.0
2018-04-13,27.84,28.27,27.74,27.99,1826565,25.9983409492902,26.3998957843546,25.9049561039263,26.1384182173359,1955954.40875193,0.0,1.0
2018-04-16,28.21,28.34,27.9,28.0,1771678,26.3438648771363,26.4652651761093,26.0543718565085,26.1477567018723,1897179.34756705,0.0,1.0
2018-04-17,27.82,28.255,27.73,28.03,3938157,25.9796639802174,26.38588805755,25.8956176193899,26.1757721554814,4217126.43486943,0.0,1.0
2018-04-18,27.28,27.94,27.205,27.78,2883978,25.4753858152527,26.091725794654,25.4053471812298,25.9423100420719,3088271.96614606,0.0,1.0
2018-04-19,26.95,27.34,26.645,27.29,2506911,25.1672158255521,25.531416722471,24.8823920471924,25.4847242997891,2684494.45970919,0.0,1.0
2018-04-20,27.01,27.22,26.69,27.04,2974263,25.2232467327704,25.4193549080344,24.9244152276061,25.2512621863795,3184952.53529863,0.0,1.0
2018-04-23,27.01,27.35,26.9,27.19,2094563,25.2232467327704,25.5407552070074,25.1205234028702,25.3913394544253,2242936.73329921,0.0,1.0
2018-04-24,26.87,27.26,26.7,27.1,3451228,25.092507949261,25.4567088461799,24.9337537121425,25.3072930935978,3695704.57235747,0.0,1.0
2018-04-25,25.51,26.5,25.28,26.45,7620508,23.8224740523129,24.7469840214148,23.6076889079761,24.7002915987329,8160326.1967296,0.0,1.0
2018-04-26,25.4,25.66,25.21,25.41,4559914,23.7197507224127,23.9625513203587,23.5423195162214,23.7290892069491,4882927.18399272,0.0,1.0
2018-04-27,25.5,25.88,25.34,25.5,3834451,23.8131355677765,24.1679979801591,23.6637198151944,23.8131355677765,4106074.15481698,0.0,1.0
2018-04-30,25.11,25.52,25.08,25.33,4075643,23.579673454367,23.9646860436258,23.5515018014944,23.7862655754327,4340153.22256494,0.14,1.0
2018-05-01,25.4,25.49,25.06,25.23,2902284,23.8519994321354,23.9365143907532,23.5327206995793,23.6923600658574,3090642.93791157,0.0,1.0
2018-05-02,25.33,25.69,25.29,25.46,2797100,23.7862655754327,24.1243254099039,23.7487033716026,23.9083427378806,2978632.47071356,0.0,1.0
2018-05-03,25.08,25.33,24.636,25.24,2885487,23.5515018014944,23.7862655754327,23.1345613389799,23.7017506168149,3072755.80852377,0.0,1.0
2018-05-04,25.28,25.56,24.9,25.05,3037548,23.739312820645,24.002248247456,23.3824718842588,23.5233301486218,3234685.60442996,0.0,1.0
2018-05-07,25.16,25.45,24.93,25.34,3516701,23.6266262091546,23.8989521869231,23.4106435371314,23.7956561263902,3744935.75073857,0.0,1.0
2018-05-08,24.92,25.12,24.78,25.12,2979890,23.4012529861738,23.5890640053245,23.2697852727684,23.5890640053245,3173285.58619808,0.0,1.0
2018-05-09,25.19,25.35,24.88,25.0,2621948,23.6547978620272,23.8050466773478,23.3636907823437,23.4763773938341,2792113.06328786,0.0,1.0
2018-05-10,25.73,25.77,25.18,25.21,3005705,24.1618876137341,24.1994498175642,23.6454073110697,23.6735789639423,3200775.98598051,0.0,1.0
2018-05-11,25.54,25.86,25.361,25.69,1896256,23.9834671455409,24.283964776182,23.8153762834011,24.1243254099039,2019323.47588052,0.0,1.0
2018-05-14,25.48,25.65,25.38,25.55,2616687,23.9271238397957,24.0867632060738,23.8332183302204,23.9928576964985,2786510.62310752,0.0,1.0
2018-05-15,25.76,26.15,25.43,25.45,2957579,24.1900592666067,24.5562907539505,23.880171085008,23.8989521869231,3149526.59686837,0.0,1.0
2018-05-16,26.4,26.48,25.74,25.78,2314749,24.7910545278888,24.8661789355491,24.1712781646916,24.2088403685217,2464976.77342667,0.0,1.0
2018-05-17,26.32,26.53,26.16,26.41,1816872,24.7159301202285,24.9131316903367,24.565681304908,24.8004450788463,1934787.43496132,0.0,1.0
2018-05-18,26.15,26.3,26.03,26.25,1933473,24.5562907539505,24.6971490183135,24.4436041424601,24.6501962635258,2058955.8682378,0.0,1.0
2018-05-21,26.04,26.43,26.01,26.11,2927917,24.4529946934176,24.8192261807614,24.424823040545,24.5187285501203,3117939.52584971,0.0,1.0
2018-05-22,25.72,26.23,25.545,26.1,4864168,24.1524970627765,24.6314151616107,23.9881624210197,24.5093379991628,5179853.68696358,0.0,1.0
2018-05-23,25.27,25.69,25.08,25.6,4109969,23.7299222696875,24.1243254099039,23.5515018014944,24.0398104512861,4376706.98831867,0.0,1.0
2018-05-24,25.21,25.42,24.955,25.25,2636433,23.6735789639423,23.8707805340505,23.4341199145252,23.7111411677724,2807538.14331299,0.0,1.0
2018-05-25,25.19,25.37,25.07,25.15,1605274,23.6547978620272,23.8238277792628,23.5421112505368,23.6172356581971,1709456.67326597,0.0,1.0
2018-05-29,24.59,25.09,24.41,25.0,3006993,23.0913648045752,23.5608923524519,22.9223348873396,23.4763773938341,3202147.57749397,0.0,1.0
2018-05-30,24.61,24.8248,24.4,24.76,3102490,23.1101459064903,23.3118549410581,22.9129443363821,23.2510041708533,3303842.3560345,0.0,1.0
2018-05-31,24.43,24.83,24.121,24.64,3740316,22.9411159892547,23.316738027556,22.6509479646669,23.1383175593629,3983063.41865841,0.0,1.0
2018-06-01,24.44,25.14,24.41,24.74,3292316,22.9505065402122,23.6078451072396,22.9223348873396,23.2322230689382,3505988.10963133,0.0,1.0
2018-06-04,24.61,24.72,24.4,24.47,2827781,23.1101459064903,23.2134419670232,22.9129443363821,22.9786781930848,3011304.67508021,0.0,1.0
2018-06-05,24.57,24.72,24.47,24.61,2116543,23.0725837026602,23.2134419670232,22.9786781930848,23.1101459064903,2253907.15579045,0.0,1.0
2018-06-06,25.02,25.02,24.41,24.73,2524611,23.4951584957492,23.4951584957492,22.9223348873396,23.2228325179807,2688458.86829953,0.0,1.0
2018-06-07,25.29,25.76,24.965,25.01,2990037,23.7487033716026,24.1900592666067,23.4435104654827,23.4857679447916,3184091.12896748,0.0,1.0
2018-06-08,25.31,25.37,25.045,25.17,1691474,23.7674844735176,23.8238277792628,23.518634873143,23.6360167601122,1801251.07424395,0.0,1.0
2018-06-11,25.38,25.815,25.35,25.35,2195192,23.8332183302204,24.2417072968731,23.8050466773478,23.8050466773478,2337660.49503079,0.0,1.0
2018-06-12,25.16,25.42,24.88,25.4,2044648,23.6266262091546,23.8707805340505,23.3636907823437,23.8519994321354,2177346.1527938,0.0,1.0
2018-06-13,25.06,25.2,24.95,25.13,1463610,23.5327206995793,23.6641884129848,23.4294246390464,23.598454556282,1558598.64519004,0.0,1.0
2018-06-14,25.1,25.22,25.015,25.12,1187491,23.5702829034094,23.6829695148998,23.4904632202704,23.5890640053245,1264559.45489261,0.0,1.0
2018-06-15,25.07,25.17,24.64,25.02,3734468,23.5421112505368,23.6360167601122,23.1383175593629,23.4951584957492,3976835.88203523,0.0,1.0
2018-06-18,25.16,25.46,24.96,24.96,1976757,23.6266262091546,23.9083427378806,23.438815190004,23.438815190004,2105049.01037157,0.0,1.0
2018-06-19,25.03,25.08,24.6199,24.99,2664668,23.5045490467067,23.5515018014944,23.1194425519382,23.4669868428766,2837605.60168437,0.0,1.0
2018-06-20,25.01,25.23,24.83,25.15,1465684,23.4857679447916,23.6923600658574,23.316738027556,23.6172356581971,1560807.24829478,0.0,1.0
2018-06-21,24.57,25.0,24.54,24.86,1643284,23.0725837026602,23.4763773938341,23.0444120497875,23.3449096804286,1749933.53151623,0.0,1.0
2018-06-22,24.63,25.11,24.48,24.61,3275840,23.1289270084054,23.579673454367,22.9880687440424,23.1101459064903,3488442.81322165,0.0,1.0
2018-06-25,24.61,24.66,23.965,24.54,2783826,23.1101459064903,23.157098661278,22.5044553697294,23.0444120497875,2964496.98488314,0.0,1.0
2018-06-26,24.45,24.83,24.17,24.64,2311235,22.9598970911697,23.316738027556,22.6969616643588,23.1383175593629,2461234.71397149,0.0,1.0
2018-06-27,24.31,24.8,24.3,24.45,1814867,22.8284293777643,23.2885663746834,22.8190388268067,22.9598970911697,1932652.30997336,0.0,1.0
2018-06-28,23.64,24.29,23.54,24.24,3027211,22.1992624636095,22.8096482758492,22.1053569540342,22.7626955210615,3223677.73061431,0.0,1.0
2018-06-29,23.29,23.94,23.28,23.74,3583130,21.8705931800958,22.4809789923355,21.8612026291383,22.2931679731849,3815676.009005,0.0,1.0
2018-07-02,23.38,23.46,22.73,23.09,2730498,21.9551081387136,22.0302325463739,21.344722326474,21.6827821609452,2907707.98470503,0.0,1.0
2018-07-03,23.27,23.69,23.12,23.5,1372206,21.8518120781808,22.2462152183972,21.7109538138178,22.0677947502041,1461262.5033456,0.0,1.0
2018-07-05,23.77,24.08,23.38,23.38,3701991,22.3213396260575,22.612446705741,21.9551081387136,21.9551081387136,3942251.11683148,0.0,1.0
2018-07-06,23.8,24.05,23.63,23.83,1837847,22.3495112789301,22.5842750528684,22.189871912652,22.3776829318027,1957123.71756587,0.0,1.0
2018-07-09,24.12,24.35,23.75,23.89,2120708,22.6500089095711,22.8659915815944,22.3025585241424,22.4340262375479,2258342.46530407,0.0,1.0
2018-07-10,23.84,24.24,23.735,24.01,2438186,22.3870734827602,22.7626955210615,22.2884726977061,22.5467128490383,2596424.8647668,0.0,1.0
2018-07-11,23.36,23.74,23.26,23.68,2433204,21.9363270367986,22.2931679731849,21.8424215272232,22.2368246674397,2591119.53175436,0.0,1.0
2018-07-12,23.24,23.49,23.07,23.42,1954755,21.8236404253082,22.0584041992465,21.6640010590301,21.9926703425438,2081619.07521707,0.0,1.0
2018-07-13,22.68,23.27,22.62,23.18,4238518,21.2977695716863,21.8518120781808,21.2414262659411,21.767297119563,4513598.84970287,0.0,1.0
2018-07-16,22.42,22.74,22.29,22.68,2721235,21.0536152467904,21.3541128774315,20.9315380843425,21.2977695716863,2897843.81375075,0.0,1.0
2018-07-17,22.0,22.075,21.11,21.14,5780449,20.659212106574,20.7296412387555,19.8234530713535,19.8516247242261,6155601.54685343,0.0,1.0
2018-07-18,22.07,22.29,21.82,22.0,2397250,20.7249459632767,20.9315380843425,20.4901821893384,20.659212106574,2552832.10840445,0.0,1.0
2018-07-19,21.95,22.15,21.75,22.05,2109214,20.6122593517863,20.800070370937,20.4244483326357,20.7061648613617,2246102.50190685,0.0,1.0
2018-07-20,21.62,21.89,21.51,21.78,2287765,20.3023711701877,20.5559160460411,20.1990751096549,20.4526199855083,2436241.50525974,0.0,1.0
2018-07-23,21.55,21.74,21.065,21.68,3555084,20.236637313485,20.4150577816781,19.7811955920446,20.3587144759329,3785809.81677961,0.0,1.0
2018-07-24,21.68,21.91,21.6,21.66,2237060,20.3587144759329,20.5746971479562,20.2835900682727,20.3399333740179,2382245.73841996,0.0,1.0
2018-07-25,21.64,21.71,20.96,21.56,3624246,20.3211522721028,20.3868861288055,19.6825948069905,20.2460278644425,3859460.44741115,0.0,1.0
2018-07-26,21.15,22.01,21.1,21.62,5190238,19.8610152751836,20.6686026575315,19.814062520396,20.3023711701877,5527085.70931731,0.0,1.0
2018-07-27,23.15,23.3,20.754,20.84,12128229,21.7391254666904,21.8799837310534,19.4891494572653,19.5699081955001,12915354.0136748,0.0,1.0
2018-07-30,24.12,24.705,22.8,22.8,11294352,22.6500089095711,23.1993561405869,21.4104561831767,21.4104561831767,12027358.1934392,0.0,1.0
2018-07-31,24.21,24.23,23.72,23.77,4331498,22.8659915815944,22.8848812896337,22.4031937346311,22.4504180047294,4586093.11587475,0.14,1.0
2018-08-01,23.9,24.3,23.12,24.23,3309201,22.573201106985,22.9509952677713,21.8365024934516,22.8848812896337,3503707.93779561,0.0,1.0
2018-08-02,24.27,24.46,23.65,23.72,3276611,22.9226607057124,23.1021129320859,22.3370797564935,22.4031937346311,3469202.37536747,0.0,1.0
2018-08-03,24.63,24.735,24.204,24.27,3089930,23.2626754504201,23.3618464176265,22.8603246691826,22.9226607057124,3271548.71167777,0.0,1.0
2018-08-06,24.97,25.165,24.4,24.5,3332292,23.5838004870885,23.7679751404718,23.0454438079679,23.1398923481645,3528156.1716719,0.0,1.0
2018-08-07,25.02,25.24,24.97,25.0,3010482,23.6310247571868,23.8388115456193,23.5838004870885,23.6121350491475,3187430.94783025,0.0,1.0
2018-08-08,24.71,25.41,24.48,25.41,2894662,23.3382342825774,23.9993740639535,23.1210026401252,23.9993740639535,3064803.32461984,0.0,1.0
2018-08-09,24.77,24.91,24.58,24.68,1792080,23.3949034066953,23.5271313629705,23.2154511803218,23.3098997205184,1897414.18583059,0.0,1.0
2018-08-10,24.28,24.76,24.11,24.7,2614351,22.932105559732,23.3854585526757,22.7715430413978,23.3287894285577,2768016.31296615,0.0,1.0
2018-08-13,23.55,24.11,23.3,23.61,3557081,22.2426312162969,22.7715430413978,22.0065098658054,22.2993003404149,3766157.73266174,0.0,1.0
2018-08-14,23.56,24.025,23.5014,23.6,2253154,22.2520760703166,22.6912617822307,22.1967292257614,22.2898554863952,2385589.01525653,0.0,1.0
2018-08-15,23.37,23.52,23.12,23.45,2811603,22.0726238439431,22.2142966542379,21.8365024934516,22.1481826761003,2976862.31480951,0.0,1.0
2018-08-16,23.71,23.93,23.42,23.47,2438703,22.3937488806115,22.601535669044,22.1198481140414,22.1670723841396,2582044.1426876,0.0,1.0
2018-08-17,24.01,24.025,23.61,23.63,1683267,22.6770945012012,22.6912617822307,22.2993003404149,22.3181900484542,1782205.41735888,0.0,1.0
2018-08-20,24.44,24.49,24.04,24.04,2038003,23.0832232240466,23.1304474941449,22.7054290632602,22.7054290632602,2157791.95290684,0.0,1.0
2018-08-21,24.71,24.85,24.5,24.54,2796513,23.3382342825774,23.4704622388526,23.1398923481645,23.1776717642432,2960885.36061986,0.0,1.0
2018-08-22,23.69,24.22,23.53,23.96,4613523,22.3748591725721,22.8754364356141,22.2237415082576,22.6298702311029,4884694.87235821,0.0,1.0
2018-08-23,23.58,23.79,23.495,23.66,2281267,22.2709657783559,22.4693077127687,22.1906845191888,22.3465246105132,2415354.43030846,0.0,1.0
2018-08-24,23.58,23.91,23.5,23.74,2004975,22.2709657783559,22.5826459610046,22.1954069461986,22.4220834426704,2122822.64588393,0.0,1.0
2018-08-27,24.38,24.73,23.71,23.71,3897914,23.0265540999286,23.3571239906167,22.3937488806115,22.3937488806115,4127024.08304744,0.0,1.0
2018-08-28,24.33,24.55,24.12,24.49,2037613,22.9793298298303,23.1871166182628,22.7809878954175,23.1304474941449,2157379.02963753,0.0,1.0
2018-08-29,24.1,24.34,23.84,24.34,1570988,22.7620981873782,22.98877468385,22.516531982867,22.98877468385,1663326.92567833,0.0,1.0
2018-08-30,23.73,24.2299,23.58,24.09,1940850,22.4126385886508,22.8847868410935,22.2709657783559,22.7526533333585,2054928.53141003,0.0,1.0
2018-08-31,22.69,23.365,22.13,23.25,7807461,21.4303737706062,22.0679014169332,20.9014619455053,21.9592855957072,8266364.92607422,0.0,1.0
2018-09-04,22.35,22.8,22.22,22.74,3407387,21.1092487339378,21.5342671648225,20.9864656316823,21.4775980407045,3607665.07656731,0.0,1.0
2018-09-05,23.42,23.61,22.15,22.34,6951326,22.1198481140414,22.2993003404149,20.9203516535447,21.0998038799182,7359908.35383072,0.0,1.0
2018-09-06,23.48,23.6,23.11,23.26,3506887,22.1765172381593,22.2898554863952,21.8270576394319,21.9687304497268,3713013.44912329,0.0,1.0
2018-09-07,23.72,23.87,23.29,23.35,3199716,22.4031937346311,22.544866544926,21.9970650117858,22.0537341359037,3387787.67076755,0.0,1.0
2018-09-10,23.3,24.215,23.23,23.86,2806367,22.0065098658054,22.8707140086042,21.9403958876678,22.5354216909063,2971318.55522456,0.0,1.0
2018-09-11,22.99,23.3,22.88,23.27,3153210,21.713719391196,22.0065098658054,21.6098259969798,21.9781753037465,3338548.15906816,0.0,1.0
2018-09-12,22.98,23.029,22.49,22.94,3658739,21.7042745371764,21.7505543218727,21.2414766902131,21.6664951210977,3873790.94730793,0.0,1.0
2018-09-13,23.36,23.6,23.17,23.3,2645708,22.0631789899234,22.2898554863952,21.8837267635499,22.0065098658054,2801216.40259669,0.0,1.0
2018-09-14,23.64,23.89,23.44,23.44,3129958,22.3276349024739,22.5637562529653,22.1387378220807,22.1387378220807,3313929.46199607,0.0,1.0
2018-09-17,23.97,24.14,23.5501,23.65,2670767,22.6393150851226,22.7998776034568,22.2427256648371,22.3370797564935,2827748.31081659,0.0,1.0
2018-09-18,24.05,24.12,23.41,23.41,2453229,22.7148739172799,22.7809878954175,22.1104032600217,22.1104032600217,2597423.94630317,0.0,1.0
2018-09-19,24.29,24.59,24.09,24.12,2319018,22.9415504137517,23.2248960343415,22.7526533333585,22.7809878954175,2455324.34400053,0.0,1.0
2018-09-20,24.64,24.85,24.33,24.45,4090766,23.2721203044397,23.4704622388526,22.9793298298303,23.0926680780662,4331211.46339084,0.0,1.0
2018-09-21,24.57,24.82,24.2926,24.74,5411409,23.2060063263021,23.4421276767936,22.9440060757968,23.3665688446363,5729478.70738545,0.0,1.0
2018-09-24,23.84,24.54,23.735,24.49,3262899,22.516531982867,23.1776717642432,22.4173610156606,23.1304474941449,3454684.41672941,0.0,1.0
2018-09-25,23.46,23.855,23.415,23.77,2865857,22.15762753012,22.5306992638965,22.1151256870315,22.4504180047294,3034305.23545929,0.0,1.0
2018-09-26,23.32,23.72,23.285,23.38,2123679,22.0253995738448,22.4031937346311,21.992342584776,22.0820686979627,2248503.78373204,0.0,1.0
2018-09-27,23.23,23.51,23.12,23.41,1702862,21.9403958876678,22.2048518002183,21.8365024934516,22.1104032600217,1802952.16469792,0.0,1.0
2018-09-28,23.39,23.67,22.6,23.11,3327781,22.0915135519824,22.3559694645328,21.3453700844293,21.8270576394319,3523380.02585682,0.0,1.0
2018-10-01,23.57,23.97,23.54,23.64,2232551,22.2615209243362,22.6393150851226,22.2331863622773,22.3276349024739,2363775.02008296,0.0,1.0
2018-10-02,23.43,23.94,23.25,23.79,2763866,22.129292968061,22.6109805230636,21.9592855957072,22.4693077127687,2926319.44786775,0.0,1.0
2018-10-03,23.68,23.8301,23.24,23.51,2480827,22.3654143185525,22.5071815773876,21.9498407416875,22.2048518002183,2626644.09088407,0.0,1.0
2018-10-04,23.23,23.93,23.12,23.7,2673106,21.9403958876678,22.601535669044,21.8365024934516,22.3843040265918,2830224.79165487,0.0,1.0
2018-10-05,22.11,23.27,21.86,23.17,6331159,20.882572237466,21.9781753037465,20.6464508869746,21.8837267635499,6703289.41751987,0.0,1.0
2018-10-08,22.51,22.66,22.0,22.16,4396990,21.2603663982524,21.4020392085473,20.7786788432498,20.9297965075643,4655434.57934647,0.0,1.0
2018-10-09,21.62,22.63,21.57,22.39,4109323,20.4197743905027,21.3737046464883,20.3725501204044,21.1470281500165,4350859.19956694,0.0,1.0
2018-10-10,20.8,21.78,20.61,21.69,5793719,19.6452963608907,20.5708920548173,19.4658441345172,20.4858883686403,6134259.97685159,0.0,1.0
2018-10-11,20.5,21.1184,20.43,20.81,3594183,19.3619507403009,19.9460205128766,19.2958367621633,19.6547412149104,3805440.49968257,0.0,1.0
2018-10-12,20.59,20.76,20.31,20.74,4866482,19.4469544264779,19.6075169448121,19.1824985139274,19.5886272367727,5152522.19872393,0.0,1.0
2018-10-15,21.01,21.3,20.59,20.63,3016239,19.8436382953035,20.1175390618737,19.4469544264779,19.4847338425565,3193526.33055191,0.0,1.0
2018-10-16,21.63,21.685,20.9056,21.18,2902406,20.4292192445224,20.4811659416305,19.7450340193383,20.0042008136377,3073002.49845978,0.0,1.0
2018-10-17,21.45,21.735,21.3,21.62,2600703,20.2592118721685,20.5283902117288,20.1175390618737,20.4197743905027,2753566.11609536,0.0,1.0
2018-10-18,20.43,21.4117,20.23,21.38,7026622,19.2958367621633,20.2230380812732,19.1069396817701,20.1930978940309,7439630.07302648,0.0,1.0
2018-10-19,20.27,20.65,19.99,20.26,4474297,19.1447190978488,19.5036235505958,18.8802631852983,19.1352742438291,4737285.50032321,0.0,1.0
2018-10-22,20.14,20.58,19.91,20.43,2911089,19.0219359955932,19.4375095724582,18.804704353141,19.2958367621633,3082195.86447892,0.0,1.0
2018-10-23,20.71,20.785,19.37,19.86,5505799,19.5602926747138,19.6311290798612,18.2946822360795,18.7574800830428,5829416.72633579,0.0,1.0
2018-10-24,19.81,20.81,19.8,20.8,3655147,18.7102558129445,19.6547412149104,18.7008109589248,19.6452963608907,3869987.81811978,0.0,1.0
2018-10-25,20.57,20.79,19.85,19.85,5821502,19.4280647184385,19.635851506871,18.7480352290231,18.7480352290231,6163675.99529103,0.0,1.0
2018-10-26,20.34,20.92,19.25,19.39,7489856,19.2108330759864,19.7586346091266,18.1813439878436,18.3135719441188,7930091.86209785,0.0,1.0
2018-10-29,21.04,21.86,20.76,20.89,6247154,19.8719728573625,20.6464508869746,19.6075169448121,19.7303000470676,6614346.80408704,0.0,1.0
2018-10-30,21.58,21.85,20.725,21.03,5533477,20.3819949744241,20.6370060329549,19.5744599557433,19.8625280033429,5858721.57312579,0.0,1.0
2018-10-31,21.06,21.84,21.01,21.7,5536438,20.0419802297164,20.7842757937799,19.9943971807379,20.6510432566403,5817657.88328242,0.16,1.0
2018-11-01,21.83,21.97,21.08,21.21,3726501,20.7747591839843,20.9079917211239,20.0610134493077,20.1847293766517,3915786.27263771,0.0,1.0
2018-11-02,21.56,21.94,21.3,21.83,3015010,20.5178107195007,20.8794418917368,20.2703788648129,20.7747591839843,3168155.53514288,0.0,1.0
2018-11-05,21.65,21.89,21.26,21.6,2431132,20.6034602076619,20.8318588427584,20.2323124256301,20.5558771586835,2554619.81965664,0.0,1.0
2018-11-06,22.29,22.545,21.595,21.6,3336120,21.2125232345858,21.4551967843759,20.5511188537856,20.5558771586835,3505576.11546923,0.0,1.0
2018-11-07,22.17,22.44,21.63,22.42,2638925,21.0983239170376,21.3552723815212,20.5844269880705,21.3362391619298,2772967.53429571,0.0,1.0
2018-11-08,22.1,22.35,21.91,22.0,3137645,21.0317076484678,21.26962289336,20.8508920623498,20.9365415505109,3297019.7027749,0.0,1.0
2018-11-09,21.99,22.11,21.7,22.0,2251197,20.9270249407152,21.0412242582635,20.6510432566403,20.9365415505109,2365545.13459227,0.0,1.0
2018-11-12,22.05,22.5199,21.935,21.97,2816902,20.9841245994894,21.4313100937887,20.874683586839,20.9079917211239,2959984.76398255,0.0,1.0
2018-11-13,22.54,23.0,22.02,22.14,3513844,21.450438479478,21.8882025300796,20.9555747701023,21.0697740876505,3692327.49418031,0.0,1.0
2018-11-14,22.8,23.32,22.61,22.76,4506495,21.6978703341659,22.1927340435416,21.5170547480478,21.6598038949831,4735399.57689814,0.0,1.0
2018-11-15,22.22,22.62,21.7,22.62,3941850,21.145906966016,21.5265713578435,20.6510432566403,21.5265713578435,4142073.78954065,0.0,1.0
2018-11-16,22.35,22.595,21.775,22.1,2420815,21.26962289336,21.5027798333543,20.722417830108,21.0317076484678,2543778.7741357,0.0,1.0
2018-11-19,22.35,22.7,22.18,22.34,2770090,21.26962289336,21.602704236209,21.1078405268333,21.2601062835643,2910794.9779085,0.0,1.0
2018-11-20,22.39,22.75,22.03,22.15,4181382,21.3076893325427,21.6502872851874,20.965091379898,21.0792906974462,4393772.66670651,0.0,1.0
2018-11-21,22.67,22.99,22.45,22.53,1982547,21.574154406822,21.8786859202839,21.3647889913168,21.4409218696823,2083249.22694481,0.0,1.0
2018-11-23,22.54,22.978,22.39,22.54,911012,21.450438479478,21.8672659885291,21.3076893325427,21.450438479478,957286.281100754,0.0,1.0
2018-11-26,23.26,23.31,22.73,22.84,4863872,22.1356343847675,22.1832174337459,21.6312540655961,21.7359367733486,5110929.31666111,0.0,1.0
2018-11-27,23.04,23.3,22.841,23.15,3201732,21.9262689692624,22.1737008239502,21.7368884343282,22.0309516770149,3364361.96160014,0.0,1.0
2018-11-28,23.29,23.32,22.66,23.04,3719526,22.1641842141545,22.1927340435416,21.5646377970263,21.9262689692624,3908456.98190316,0.0,1.0
2018-11-29,23.07,23.29,22.79,23.04,1464484,21.9548187986494,22.1641842141545,21.6883537243702,21.9262689692624,1538871.54295614,0.0,1.0
2018-11-30,23.16,23.21,22.86,23.11,1972678,22.0404682868106,22.088051335789,21.75496999294,21.9928852378322,2072878.93730189,0.0,1.0
2018-12-03,23.78,23.95,23.42,23.51,2961852,22.6304980941432,22.7922804606699,22.2879001414985,22.3735496296596,3112297.40799334,0.0,1.0
2018-12-04,23.01,23.73,22.78,23.64,3963547,21.8977191398753,22.5829150451647,21.6788371145745,22.4972655570036,4164872.8749984,0.0,1.0
2018-12-06,22.59,22.74,22.27,22.68,2604028,21.4980215284565,21.6407706753918,21.1934900149945,21.5836710166176,2736297.96314673,0.0,1.0
2018-12-07,22.12,22.94,22.02,22.58,2345591,21.0507408680592,21.8311028713055,20.9555747701023,21.4885049186608,2464733.81840568,0.0,1.0
2018-12-10,21.59,22.1,21.27,22.05,3492090,20.5463605488878,21.0317076484678,20.2418290354258,20.9841245994894,3669468.51344343,0.0,1.0
2018-12-11,21.71,22.26,21.55,22.01,2341417,20.660559866436,21.1839734051988,20.508294109705,20.9460581603066,2460347.80270302,0.0,1.0
2018-12-12,21.89,22.285,21.87,22.03,1635524,20.8318588427584,21.207764929688,20.812825623167,20.965091379898,1718599.41209449,0.0,1.0
2018-12-13,21.34,22.09,21.23,22.01,2413513,20.3084453039956,21.0221910386721,20.203762596243,20.9460581603066,2536105.87364197,0.0,1.0
2018-12-14,20.78,21.31,20.72,21.1,3697441,19.7755151554371,20.2798954746085,19.718415496663,20.0800466688991,3885250.18822964,0.0,1.0
2018-12-17,20.57,21.26,20.4,20.67,2775884,19.5756663497277,20.2323124256301,19.413883983201,19.6708324476846,2916883.28049146,0.0,1.0
2018-12-18,20.61,21.2,20.48,20.78,2511167,19.6137327889105,20.175212766856,19.4900168615665,19.7755151554371,2638720.14710336,0.0,1.0
2018-12-19,20.42,21.33,20.22,20.5,3353351,19.4329172027924,20.2989286941999,19.2425850068787,19.5090500811579,3523682.35326812,0.0,1.0
2018-12-20,20.34,20.81,20.04,20.29,2798455,19.3567843244269,19.8040649848242,19.0712860305563,19.3092012754485,2940600.76022908,0.0,1.0
2018-12-21,19.87,20.83,19.79,20.26,5118496,18.9095036640296,19.8230982044156,18.8333707856642,19.2806514460614,5378486.78246729,0.0,1.0
2018-12-24,19.3,19.87,19.18,19.82,1570686,18.3670569056755,18.9095036640296,18.2528575881273,18.8619206150512,1650468.00669697,0.0,1.0
2018-12-26,20.23,20.25,18.785,19.43,2940005,19.2521016166744,19.2711348362657,17.8769515011976,18.4907728330194,3089340.70337999,0.0,1.0
2018-12-27,20.23,20.24,19.31,19.91,3234806,19.2521016166744,19.2616182264701,18.3765735154712,18.9475701032124,3399115.93461162,0.0,1.0
2018-12-28,20.34,20.73,20.13,20.37,2343589,19.3567843244269,19.7279321064587,19.1569355187175,19.385334153814,2462630.12807585,0.0,1.0
2018-12-31,20.41,20.634,19.92,20.52,2834275,19.4234005929967,19.6365726524201,18.9570867130081,19.5280833007493,2978240.21458207,0.0,1.0
2019-01-02,20.67,20.98,19.91,20.11,3224365,19.6708324476846,19.9658473513509,18.9475701032124,19.1379022991261,3388144.59058874,0.0,1.0
2019-01-03,20.31,20.765,20.25,20.44,2585989,19.3282344950399,19.7612402407436,19.2711348362657,19.4519504223838,2717342.68349643,0.0,1.0
2019-01-04,21.18,21.35,20.32,20.6,3027547,20.1561795472646,20.3179619137913,19.3377511048356,19.6042161791148,3181329.34416643,0.0,1.0
2019-01-07,21.0,21.3805,20.84,21.24,5178277,19.9848805709423,20.3469875736681,19.8326148142113,20.2132792060387,5441304.32073293,0.0,1.0
2019-01-08,21.06,21.5,20.8411,21.26,7401413,20.0419802297164,20.4607110607266,19.8336616412888,20.2323124256301,7777363.11449328,0.0,1.0
2019-01-09,21.55,21.92,21.06,21.22,6520288,20.508294109705,20.8604086721454,20.0419802297164,20.1942459864474,6851481.92474509,0.0,1.0
2019-01-10,21.52,21.805,21.16,21.41,4526021,20.479744280318,20.750967659495,20.1371463276732,20.3750615725654,4755917.38777744,0.0,1.0
2019-01-11,21.27,21.62,21.1,21.5,7010800,20.2418290354258,20.5749103782748,20.0800466688991,20.4607110607266,7366909.17303083,0.0,1.0
2019-01-14,21.85,22.17,21.095,21.15,4347915,20.7937924035756,21.0983239170376,20.0752883640013,20.1276297178776,4568764.60561682,0.0,1.0
2019-01-15,19.0,22.0,18.67,22.0,22890940,18.0815586118049,20.9365415505109,17.7675104885472,20.9365415505109,24053670.8885289,0.0,1.0
2019-01-16,19.53,19.73,19.01,19.17,9142894,18.5859389309763,18.77627112689,18.0910752216006,18.2433409783316,9607301.54570783,0.0,1.0
2019-01-17,20.27,20.5,19.27,19.27,7360665,19.2901680558571,19.5090500811579,18.3385070762884,18.3385070762884,7734545.34548225,0.0,1.0
2019-01-18,20.58,20.825,20.1,20.28,4613521,19.5851829595234,19.8183398995177,19.1283856893304,19.2996846656528,4847861.89520031,0.0,1.0
2019-01-22,20.47,20.65,19.87,20.49,4590008,19.4805002517709,19.6517992280932,18.9095036640296,19.4995334713622,4823154.56716563,0.0,1.0
2019-01-23,20.11,20.64,19.76,20.43,3616634,19.1379022991261,19.6422826182975,18.8048209562771,19.4424338125881,3800338.64752884,0.0,1.0
2019-01-24,20.2,20.48,20.0501,20.09,4007990,19.2235517872873,19.4900168615665,19.08089780645,19.1188690795348,4211573.32920863,0.0,1.0
2019-01-25,20.53,20.98,20.3393,20.45,6185730,19.537599910545,19.9658473513509,19.3561181617412,19.4614670321795,6499930.26172361,0.0,1.0
2019-01-28,20.55,20.72,20.3501,20.37,8947284,19.5566331301363,19.718415496663,19.3663961003206,19.385334153814,9401755.65888516,0.0,1.0
2019-01-29,20.87,20.97,20.3,20.48,4886532,19.8611646435983,19.9563307415552,19.3187178852442,19.4900168615665,5134740.31709772,0.0,1.0
2019-01-30,21.12,21.145,20.32,20.82,4097705,20.0990798884905,20.1228714129797,19.3377511048356,19.8135815946199,4305845.34616225,0.0,1.0
2019-01-31,21.19,21.23,20.84,20.96,3177449,20.3179619137913,20.3563157824346,19.9823655631624,20.0974271690923,3313823.72876179,0.16,1.0
2019-02-01,21.02,21.4,20.99,21.19,3065051,20.1549579720572,20.5193197241686,20.1261925705748,20.3179619137913,3196601.65549946,0.0,1.0
2019-02-04,21.0,21.14,20.73,20.96,2618464,20.1357810377356,20.2700195779872,19.8768924243933,20.0974271690923,2730847.33574277,0.0,1.0
2019-02-05,21.05,21.145,20.81,21.0,4281490,20.1837233735397,20.2748138115676,19.9536001616799,20.1357810377356,4465249.68817953,0.0,1.0
2019-02-06,21.01,21.31,20.95,21.1,2850963,20.1453695048964,20.4330235197212,20.0878387019315,20.2316657093439,2973325.09167635,0.0,1.0
2019-02-07,20.55,20.95,20.34,20.88,3740214,19.7043000154984,20.0878387019315,19.502942205121,20.0207194318057,3900742.35773637,0.0,1.0
2019-02-08,18.69,20.18,18.49,19.83,14091377,17.9208451235847,19.3495267305478,17.7290757803681,19.0139303799189,14696172.7705238,0.0,1.0
2019-02-11,18.65,18.74,17.8801,18.53,9734041,17.8824912549414,17.9687874593888,17.1442751682293,17.7674296490115,10151821.8050204,0.0,1.0
2019-02-12,18.52,18.89,18.38,18.82,5095890,17.7578411818506,18.1126144668012,17.6236026415991,18.0454951966754,5314603.38188275,0.0,1.0
2019-02-13,18.63,18.8,18.4504,18.53,3129076,17.8633143206197,18.0263182623538,17.6911054504113,17.7674296490115,3263374.580646,0.0,1.0
2019-02-14,18.46,18.72,18.35,18.52,3722757,17.7003103788857,17.9496105250672,17.5948372401166,17.7578411818506,3882536.11089086,0.0,1.0
2019-02-15,18.79,18.98,18.48,18.67,4950568,18.0167297951929,18.1989106712486,17.7194873132073,17.901668189263,5163044.22486367,0.0,1.0
2019-02-19,19.0,19.19,18.74,18.84,4549680,18.2180876055703,18.400268481626,17.9687874593888,18.0646721309971,4744950.28630608,0.0,1.0
2019-02-20,19.38,19.505,19.0,19.03,3074963,18.5824493576817,18.702305197192,18.2180876055703,18.2468530070528,3206939.07422733,0.0,1.0
2019-02-21,19.17,19.42,19.06,19.28,2991794,18.3810915473043,18.620803226325,18.2756184085353,18.4865646860734,3120200.4969292,0.0,1.0
2019-02-22,19.35,19.405,19.15,19.29,3525938,18.5536839561992,18.6064205255838,18.3619146129827,18.4961531532343,3677269.72503506,0.0,1.0
2019-02-25,20.08,20.3,19.44,19.47,5931854,19.2536420589396,19.4645883364777,18.6399801606467,18.6687455621291,6186446.59308474,0.0,1.0
2019-02-26,19.79,20.34,19.69,20.04,61148746,18.9755765112756,19.502942205121,18.8796918396673,19.2152881902962,63773223.5761542,0.0,1.0
2019-02-27,19.79,20.17,19.59,19.83,4879014,18.9755765112756,19.339938263387,18.7838071680591,19.0139303799189,5088419.15831253,0.0,1.0
2019-02-28,19.78,19.91,19.59,19.78,3501605,18.9659880441148,19.0906381172055,18.7838071680591,18.9659880441148,3651892.36326088,0.0,1.0
2019-03-01,19.75,20.09,19.69,19.85,2694140,18.9372226426323,19.2632305261004,18.8796918396673,19.0331073142405,2809771.31674066,0.0,1.0
2019-03-04,19.71,19.9,19.63,19.84,3176091,18.898868773989,19.0810496500447,18.8221610367024,19.0235188470797,3312407.44399258,0.0,1.0
2019-03-05,19.23,19.701,19.17,19.7,3287006,18.4386223502693,18.8902391535442,18.3810915473043,18.8892803068281,3428082.86754009,0.0,1.0
2019-03-06,18.2,19.12,18.15,19.12,5976769,17.4510102327042,18.3331492115002,17.4030678969,18.3331492115002,6233289.32534492,0.0,1.0
2019-03-07,17.91,18.225,17.85,18.14,4092450,17.1729446850402,17.4749814006062,17.1154138820753,17.3934794297392,4268096.17361953,0.0,1.0
2019-03-08,17.63,17.78,17.55,17.76,3340424,16.9044676045371,17.0482946119495,16.8277598672505,17.0291176776278,3483793.5448611,0.0,1.0
2019-03-11,17.74,17.95,17.61,17.68,2710341,17.0099407433062,17.2112985536835,16.8852906702154,16.9524099403412,2826667.65661257,0.0,1.0
2019-03-12,17.84,17.99,17.74,17.77,2897455,17.1058254149144,17.2496524223268,17.0099407433062,17.0387061447886,3021812.50809046,0.0,1.0
2019-03-13,17.78,17.95,17.7,17.9,2666439,17.0482946119495,17.2112985536835,16.9715868746629,17.1633562178794,2780881.40187171,0.0,1.0
2019-03-14,17.67,17.85,17.53,17.83,2972055,16.9428214731804,17.1154138820753,16.8085829329288,17.0962369477536,3099614.30763645,0.0,1.0
2019-03-15,17.9,17.9,17.6905,17.7,4565656,17.1633562178794,17.1633562178794,16.9624778308601,16.9715868746629,4761611.96927587,0.0,1.0
2019-03-18,17.79,18.15,17.67,17.92,2927904,17.0578830791103,17.4030678969,16.9428214731804,17.182533152201,3053568.36592391,0.0,1.0
2019-03-19,17.92,18.38,17.85,17.92,3195479,17.182533152201,17.6236026415991,17.1154138820753,17.182533152201,3332627.56851803,0.0,1.0
2019-03-20,17.8,18.05,17.61,17.95,3804964,17.0674715462711,17.3071832252918,16.8852906702154,17.2112985536835,3968271.39956752,0.0,1.0
2019-03-21,18.23,18.35,17.75,17.76,3218008,17.4797756341867,17.5948372401166,17.019529210467,17.0291176776278,3356123.50339699,0.0,1.0
2019-03-22,17.4,18.16,17.4,18.08,3734624,16.6839328598381,17.4126563640609,16.6839328598381,17.3359486267743,3894912.43736823,0.0,1.0
2019-03-25,17.45,17.52,17.3,17.44,2459777,16.7318751956422,16.798994465768,16.5880481882298,16.7222867284814,2565349.558738,0.0,1.0
2019-03-26,17.96,18.0,17.51,17.52,3364008,17.2208870208443,17.2592408894876,16.7894059986072,16.798994465768,3508389.75988113,0.0,1.0
2019-03-27,17.94,18.22,17.72,17.99,2298821,17.2017100865227,17.4701871670258,16.9907638089845,17.2496524223268,2397485.39724034,0.0,1.0
2019-03-28,17.88,18.17,17.74,17.93,1917024,17.1441792835577,17.4222448312217,17.0099407433062,17.1921216193619,1999301.8360974,0.0,1.0
2019-03-29,18.15,18.265,18.02,18.02,3076014,17.4030678969,17.5133352692496,17.2784178238093,17.2784178238093,3208035.18269011,0.0,1.0
2019-04-01,18.68,18.78,18.35,18.41,2470606,17.9112566564238,18.0071413280321,17.5948372401166,17.6523680430815,2576643.33470696,0.0,1.0
2019-04-02,18.62,18.79,18.52,18.69,2921418,17.8537258534589,18.0167297951929,17.7578411818506,17.9208451235847,3046803.98962558,0.0,1.0
2019-04-03,18.9,19.15,18.76,18.8,2376516,18.122202933962,18.3619146129827,17.9879643937105,18.0263182623538,2478515.03283989,0.0,1.0
2019-04-04,19.32,19.5871,18.72,18.89,2775462,18.5249185547167,18.7810265125824,17.9496105250672,18.1126144668012,2894583.62160233,0.0,1.0
2019-04-05,19.38,19.61,19.17,19.32,1811677,18.5824493576817,18.8029841023807,18.3810915473043,18.5249185547167,1889433.38868759,0.0,1.0
2019-04-08,19.37,19.48,19.3,19.35,1759055,18.5728608905209,18.67833402929,18.5057416203951,18.5536839561992,1834552.87534027,0.0,1.0
2019-04-09,19.1,19.4,19.0,19.34,1580541,18.3139722771786,18.6016262920034,18.2180876055703,18.5440954890384,1648377.13212105,0.0,1.0
2019-04-10,19.52,19.61,19.09,19.18,2149675,18.7166878979333,18.8029841023807,18.3043838100177,18.3906800144652,2241938.11580485,0.0,1.0
2019-04-11,19.48,19.65,19.3406,19.52,1478372,18.67833402929,18.841337971024,18.544670797068,18.7166878979333,1541823.08308867,0.0,1.0
2019-04-12,19.77,20.2099,19.545,19.58,2614390,18.9563995769539,19.3781962473587,18.7406590658353,18.7742187008982,2726598.48143513,0.0,1.0
2019-04-15,19.93,20.05,19.63,19.86,2725815,19.1098150515272,19.2248766574571,18.8221610367024,19.0426957814014,2842805.79396076,0.0,1.0
2019-04-16,20.1,20.14,19.91,19.94,2388959,19.2728189932612,19.3111728619045,19.0906381172055,19.119403518688,2491492.08098668,0.0,1.0
2019-04-17,20.42,20.52,20.22,20.25,2296732,19.5796499424077,19.6755346140159,19.3878805991911,19.4166460006736,2395306.73826913,0.0,1.0
2019-04-18,20.51,20.61,20.35,20.4,2018671,19.6659461468551,19.7618308184634,19.5125306722819,19.560473008086,2105311.48111686,0.0,1.0
2019-04-22,20.34,20.52,20.27,20.51,1684684,19.502942205121,19.6755346140159,19.4358229349953,19.6659461468551,1756989.90437466,0.0,1.0
2019-04-23,20.09,20.31,19.88,20.27,2426821,19.2632305261004,19.4741768036386,19.061872715723,19.4358229349953,2530979.10155518,0.0,1.0
2019-04-24,20.08,20.23,19.88,20.0,3170087,19.2536420589396,19.397469066352,19.061872715723,19.1769343216529,3306145.75492455,0.0,1.0
2019-04-25,19.57,20.01,19.5,20.01,2815763,18.7646302337374,19.1865227888138,18.6975109636116,19.1865227888138,2936614.32298976,0.0,1.0
2019-04-26,19.24,20.7,18.97,20.7,4442276,18.4482108174301,19.8481270229108,18.1893222040878,19.8481270229108,4632936.55335115,0.0,1.0
2019-04-29,19.19,19.66,19.03,19.04,3228167,18.400268481626,18.8509264381848,18.2468530070528,18.2564414742136,3366718.52325742,0.0,1.0
2019-04-30,19.21,19.3,18.63,19.13,2681448,18.5728608905209,18.6598758556509,18.0120977819055,18.4955142548498,2773434.65735479,0.16,1.0
2019-05-01,18.52,19.32,18.51,19.27,2345834,17.9057461578577,18.6792125145686,17.8960778283988,18.6308708672742,2426307.47118767,0.0,1.0
2019-05-02,18.26,18.585,18.15,18.5,3699683,17.6543695919267,17.9685902993405,17.5480179678789,17.8864094989399,3826600.05095245,0.0,1.0
2019-05-03,18.4,18.51,18.31,18.39,2274451,17.7897262043511,17.8960778283988,17.7027112392211,17.7800578748922,2352475.68845462,0.0,1.0
2019-05-06,18.24,18.28,17.81,18.05,2503139,17.6350329330089,17.6737062508444,17.2192947662768,17.45133467329,2589008.79479162,0.0,1.0
2019-05-07,17.68,18.2,17.45,18.07,3125082,17.0936064833112,17.5963596151733,16.8712349057569,17.4706713322078,3232287.45285221,0.0,1.0
2019-05-08,17.54,17.74,17.405,17.66,2136892,16.9582498708868,17.1516164600646,16.8277274231919,17.0742698243935,2210197.74831517,0.0,1.0
2019-05-09,17.17,17.26,16.87,17.25,2791210,16.600521680908,16.687536646038,16.3104717971414,16.6778683165791,2886962.02572464,0.0,1.0
2019-05-10,17.23,17.29,16.675,17.09,2595852,16.6585316576614,16.7165416344147,16.1219393726932,16.5231750452369,2684902.29986326,0.0,1.0
2019-05-13,16.59,16.81,16.15,16.8,3669531,16.0397585722926,16.2524618203881,15.6143520761016,16.2427934909292,3795413.69127345,0.0,1.0
2019-05-14,16.62,16.76,16.38,16.63,4400652,16.0687635606693,16.2041201730937,15.836723653656,16.0784318901282,4551615.68367452,0.0,1.0
2019-05-15,16.76,16.78,16.2,16.5,2453094,16.2041201730937,16.2234568320115,15.6626937233961,15.9527436071626,2537247.00883593,0.0,1.0
2019-05-16,16.08,16.73,15.93,16.66,6033136,15.5466737698894,16.175115184717,15.4016488280061,16.1074368785048,6240101.79385723,0.0,1.0
2019-05-17,15.73,16.09,15.71,15.95,5101951,15.2082822388284,15.5563420993483,15.1889455799106,15.4209854869239,5276972.63699536,0.0,1.0
2019-05-20,15.31,15.74,15.3,15.72,3967846,14.8022124015552,15.2179505682873,14.7925440720963,15.1986139093695,4103962.3410361,0.0,1.0
2019-05-21,15.39,15.6,15.29,15.42,4771445,14.8795590372263,15.0825939558629,14.7828757426374,14.9085640256029,4935128.67997522,0.0,1.0
2019-05-22,14.93,15.28,14.87,15.26,5357859,14.4348158821175,14.7732074131785,14.3768059053642,14.7538707542607,5541659.52120655,0.0,1.0
2019-05-23,14.58,14.88,14.46,14.83,4232706,14.0964243510564,14.386474234823,13.9804043975498,14.3381325875286,4377908.32221755,0.0,1.0
2019-05-24,14.64,14.68,14.44,14.64,2982628,14.1544343278098,14.1931076456453,13.961067738632,14.1544343278098,3084946.59049767,0.0,1.0
2019-05-28,14.31,14.71,14.28,14.65,17216241,13.8353794556665,14.222112634022,13.8063744672899,14.1641026572687,17806841.4747452,0.0,1.0
2019-05-29,14.26,14.295,13.96,14.24,5776552,13.7870378083721,13.8208769614782,13.4969879246055,13.7677011494543,5974715.71957096,0.0,1.0
2019-05-30,13.93,14.41,13.885,14.26,4106581,13.4679829362288,13.9320627502554,13.4244754536638,13.7870378083721,4247456.623673,0.0,1.0
2019-05-31,13.41,13.6,13.36,13.58,6864460,12.9652298043667,13.1489280640856,12.9168881570723,13.1295914051678,7099944.23461717,0.0,1.0
2019-06-03,13.87,14.0759,13.23,13.32,5154214,13.4099729594755,13.609043863034,12.7911998741068,12.8782148392368,5331028.51109672,0.0,1.0
2019-06-04,14.43,14.515,13.9,14.04,5833527,13.9513994091732,14.0335802095737,13.4389779478522,13.5743345602766,6033645.23810079,0.0,1.0
2019-06-05,14.51,14.66,13.99,14.46,6340987,14.0287460448442,14.1737709867275,13.5259929129821,13.9804043975498,6558513.57461948,0.0,1.0
2019-06-06,14.73,15.08,14.39,14.67,4932343,14.2414492929397,14.5798408240008,13.9127260913376,14.1834393161864,5101546.26088641,0.0,1.0
2019-06-07,14.92,15.04,14.68,14.78,2963592,14.4251475526586,14.5411675061652,14.1931076456453,14.2897909402342,3065257.56347294,0.0,1.0
2019-06-10,14.8,15.2872,14.715,14.99,4881850,14.3091275991519,14.7801686103889,14.2269467987514,14.4928258588708,5049321.10636027,0.0,1.0
2019-06-11,14.92,15.24,14.87,14.9,3359437,14.4251475526586,14.734534095343,14.3768059053642,14.4058108937408,3474681.96474442,0.0,1.0
2019-06-12,14.86,15.11,14.72,14.87,2046564,14.3671375759053,14.6088458123774,14.2317809634809,14.3768059053642,2116771.06029826,0.0,1.0
2019-06-13,14.91,15.14,14.81,14.91,2151078,14.4154792231997,14.6378508007541,14.3187959286108,14.4154792231997,2224870.39684284,0.0,1.0
2019-06-14,14.83,14.95,14.67,14.91,2322824,14.3381325875286,14.4541525410352,14.1834393161864,14.4154792231997,2402508.11670989,0.0,1.0
2019-06-17,14.81,14.98,14.72,14.86,2152282,14.3187959286108,14.4831575294119,14.2317809634809,14.3671375759053,2226115.69987593,0.0,1.0
2019-06-18,14.89,15.24,14.81,14.89,3594038,14.3961425642819,14.734534095343,14.3187959286108,14.3961425642819,3717330.91562847,0.0,1.0
2019-06-19,14.92,15.05,14.8,14.97,2265276,14.4251475526586,14.5508358356241,14.3091275991519,14.473489199953,2342985.941504,0.0,1.0
2019-06-20,15.04,15.3,14.915,15.08,2616271,14.5411675061652,14.7925440720963,14.4203133879291,14.5798408240008,2706021.77048829,0.0,1.0
2019-06-21,15.18,15.25,14.88,15.06,4275993,14.6765241185896,14.7442024248018,14.386474234823,14.560504165083,4422680.2760324,0.0,1.0
2019-06-24,14.87,15.22,14.84,15.18,3027100,14.3768059053642,14.7151974364252,14.3478009169875,14.6765241185896,3130944.19555355,0.0,1.0
2019-06-25,14.86,15.15,14.83,14.91,2425785,14.3671375759053,14.647519130213,14.3381325875286,14.4154792231997,2509001.17783055,0.0,1.0
2019-06-26,15.11,15.31,14.95,14.95,2676804,14.6088458123774,14.8022124015552,14.4541525410352,14.4541525410352,2768631.34565576,0.0,1.0
2019-06-27,15.24,15.37,15.08,15.14,2843885,14.734534095343,14.8602223783085,14.5798408240008,14.6378508007541,2941444.03342202,0.0,1.0
2019-06-28,15.3,15.57,15.27,15.31,3027268,14.7925440720963,15.0535889674862,14.7635390837196,14.8022124015552,3131117.95876747,0.0,1.0
2019-07-01,15.26,15.83,15.17,15.72,2345581,14.7538707542607,15.3049655334173,14.6668557891307,15.1986139093695,2426045.79206195,0.0,1.0
2019-07-02,14.95,15.33,14.88,15.21,2631129,14.4541525410352,14.8215490604729,14.386474234823,14.7055291069663,2721389.47187165,0.0,1.0
2019-07-03,14.87,15.07,14.81,15.05,1709965,14.3768059053642,14.5701724945419,14.3187959286108,14.5508358356241,1768625.08385905,0.0,1.0
2019-07-05,15.03,15.13,14.81,14.82,2223456,14.5314991767063,14.6281824712952,14.3187959286108,14.3284642580697,2299731.31289642,0.0,1.0
2019-07-08,14.73,15.16,14.653,14.98,2244588,14.2414492929397,14.6571874596719,14.1670031561063,14.4831575294119,2321588.24287575,0.0,1.0
2019-07-09,14.52,14.71,14.42,14.64,1970297,14.0384143743031,14.222112634022,13.9417310797143,14.1544343278098,2037887.73270345,0.0,1.0
2019-07-10,14.74,14.84,14.45,14.61,2929424,14.2511176223986,14.3478009169875,13.9707360680909,14.1254293394331,3029917.43553741,0.0,1.0
2019-07-11,14.6,14.84,14.51,14.82,1947046,14.1157610099742,14.3478009169875,14.0287460448442,14.3284642580697,2013839.11075808,0.0,1.0
2019-07-12,15.14,15.27,14.68,14.68,2806172,14.6378508007541,14.7635390837196,14.1931076456453,14.1931076456453,2902437.29481184,0.0,1.0
2019-07-15,15.07,15.23,14.8257,15.15,1964161,14.5701724945419,14.7248657658841,14.3339752058613,14.647519130213,2031541.23817603,0.0,1.0
2019-07-16,15.09,15.26,14.8,14.93,2306005,14.5895091534597,14.7538707542607,14.3091275991519,14.4348158821175,2385112.14352597,0.0,1.0
2019-07-17,14.79,15.08,14.765,14.96,2407680,14.2994592696931,14.5798408240008,14.2752884460458,14.4638208704941,2490275.08861629,0.0,1.0
2019-07-18,14.65,14.92,14.59,14.75,2152079,14.1641026572687,14.4251475526586,14.1060926805153,14.2607859518575,2225905.73599243,0.0,1.0
2019-07-19,14.79,15.065,14.66,14.71,1972734,14.2994592696931,14.5653383298124,14.1737709867275,14.222112634022,2040408.3336101,0.0,1.0
2019-07-22,14.8,15.08,14.62,14.86,2387738,14.3091275991519,14.5798408240008,14.135097668892,14.3671375759053,2469648.98140223,0.0,1.0
2019-07-23,15.46,15.61,14.995,15.06,3728670,14.9472373434385,15.0922622853218,14.4976600236002,14.560504165083,3856581.44548731,0.0,1.0
2019-07-24,15.6,15.68,15.38,15.39,2376702,15.0825939558629,15.159940591534,14.8698907077674,14.8795590372263,2458234.39313551,0.0,1.0
2019-07-25,14.95,15.47,14.85,15.41,5187119,14.4541525410352,14.9569056728973,14.3574692464464,14.898895696144,5365062.31201335,0.0,1.0
2019-07-26,14.16,14.4,12.56,13.5,12885878,13.6903545137832,13.9223944207965,12.1434218003614,13.0522447694967,13327926.0443036,0.0,1.0
2019-07-29,13.83,14.38,13.77,13.95,7212433,13.37129964164,13.9030577618787,13.3132896648866,13.4873195951466,7459854.39436056,0.0,1.0
2019-07-30,13.92,13.94,13.36,13.74,4793849,13.4583146067699,13.4776512656877,12.9168881570723,13.28428467651,4958301.24571711,0.0,1.0
2019-07-31,13.73,13.93,13.53,13.79,4133400,13.4293096183933,13.6249295691346,13.2336896676519,13.4879956036157,4225949.33117566,0.16,1.0
2019-08-01,13.22,13.8,13.145,13.72,3955991,12.9304787440029,13.4977766011528,12.8571212624748,13.4195286208562,4044568.03614141,0.0,1.0
2019-08-02,12.73,13.19,12.66,13.1,3776720,12.4512098646866,12.9011357513917,12.3827428819271,12.813106773558,3861283.04979864,0.0,1.0
2019-08-05,12.41,12.66,12.11,12.59,4562566,12.1382179435004,12.3827428819271,11.8447880173884,12.3142758991676,4664724.61802507,0.0,1.0
2019-08-06,12.58,12.61,12.17,12.54,3567540,12.3044949016306,12.3338378942418,11.9034740026108,12.2653709114823,3647419.38281859,0.0,1.0
2019-08-07,12.37,12.5,12.17,12.4,4101441,12.0990939533521,12.226246921334,11.9034740026108,12.1284369459633,4193274.74979593,0.0,1.0
2019-08-08,12.49,12.68,12.37,12.43,3172971,12.2164659237969,12.4023048770012,12.0990939533521,12.1577799385745,3244015.7437678,0.0,1.0
2019-08-09,12.22,12.44,12.05,12.43,2916153,11.9523789902961,12.1675609361116,11.786102032166,12.1577799385745,2981447.43309526,0.0,1.0
2019-08-12,11.92,12.135,11.62,12.08,3497512,11.6589490641841,11.8692405112311,11.3655191380721,11.8154450247772,3575823.41345596,0.0,1.0
2019-08-13,11.92,12.205,11.85,11.96,4140920,11.6589490641841,11.9377074939905,11.5904820814246,11.6980730543324,4233637.7085334,0.0,1.0
2019-08-14,11.29,11.7,11.15,11.7,4828090,11.0427462193489,11.4437671183686,10.9058122538299,11.4437671183686,4936193.86131414,0.0,1.0
2019-08-15,11.11,11.3,10.97,11.27,5283193,10.8666882636817,11.0525272168859,10.7297542981627,11.0231842242747,5401486.89331347,0.0,1.0
2019-08-16,11.71,11.82,11.28,11.32,4398889,11.4535481159057,11.5611390888134,11.0329652218118,11.0720892119601,4497382.79079353,0.0,1.0
2019-08-19,11.7,11.98,11.68,11.98,4034841,11.4437671183686,11.7176350494065,11.4242051232945,11.7176350494065,4125183.53543093,0.0,1.0
2019-08-20,11.57,11.75,11.46,11.63,3552099,11.3166141503868,11.492672106054,11.209023177479,11.3753001356092,3631632.6494701,0.0,1.0
2019-08-21,11.64,11.82,11.575,11.69,2683280,11.3850811331462,11.5611390888134,11.3215046491553,11.4339861208316,2743360.26548533,0.0,1.0
2019-08-22,11.83,11.89,11.68,11.75,2760253,11.5709200863505,11.6296060715729,11.4242051232945,11.492672106054,2822056.73760721,0.0,1.0
2019-08-23,11.3,11.8,11.26,11.67,3168008,11.0525272168859,11.5415770937393,11.0134032267377,11.4144241257574,3238941.61918982,0.0,1.0
2019-08-26,11.29,11.54,11.23,11.5,2730711,11.0427462193489,11.2872711577756,10.9840602341265,11.2481471676273,2791853.27432235,0.0,1.0
2019-08-27,10.97,11.4,10.9,11.36,3139470,10.7297542981627,11.1503371922566,10.6612873154033,11.1112132021084,3209764.63607348,0.0,1.0
2019-08-28,11.25,11.35,10.905,10.98,3835768,11.0036222292006,11.1014322045713,10.6661778141718,10.7395352956998,3921653.17030653,0.0,1.0
2019-08-29,11.49,11.67,11.4,11.43,2698099,11.2383661700902,11.4144241257574,11.1503371922566,11.1796801848678,2758511.07187685,0.0,1.0
2019-08-30,11.47,11.695,11.45,11.61,2513407,11.2188041750161,11.4388766196001,11.199242179942,11.355738140535,2569683.70605851,0.0,1.0
2019-09-03,10.92,11.37,10.74,11.29,4084176,10.6808493104774,11.1209941996454,10.5047913548102,11.0427462193489,4175623.17598192,0.0,1.0
2019-09-04,11.43,11.44,11.14,11.16,3065818,11.1796801848678,11.1894611824049,10.8960312562929,10.915593251367,3134463.52315439,0.0,1.0
2019-09-05,12.29,12.32,11.71,11.71,4330708,12.0208459730556,12.0501889656668,11.4535481159057,11.4535481159057,4427675.17688032,0.0,1.0
2019-09-06,12.19,12.38,11.99,12.32,3056001,11.9230359976849,12.1088749508892,11.7274160469436,12.0501889656668,3124426.71457449,0.0,1.0
2019-09-09,13.05,13.2,12.32,12.34,5327365,12.7642017858727,12.9109167489287,12.0501889656668,12.0697509607409,5446647.9311653,0.0,1.0
2019-09-10,13.05,13.12,12.755,13.0,3725547,12.7642017858727,12.8326687686322,12.4756623585292,12.7152967981874,3808964.25531367,0.0,1.0
2019-09-11,13.96,14.01,12.62,13.05,7094846,13.6542725617458,13.7031775494312,12.3436188917788,12.7642017858727,7253703.90199216,0.0,1.0
2019-09-12,14.05,14.13,13.4,13.88,5692214,13.7423015395794,13.820549519876,13.1065366996701,13.5760245814493,5819666.1214034,0.0,1.0
2019-09-13,14.0,14.44,13.665,14.22,4836894,13.6933965518941,14.1237604435251,13.3657331344023,13.9085784977096,4945194.98821009,0.0,1.0
2019-09-16,13.7,13.99,13.68,13.86,3861386,13.3999666257821,13.683615554357,13.3804046307079,13.5564625863752,3947844.77285311,0.0,1.0
2019-09-17,13.53,13.65,13.25,13.59,3224719,13.2336896676519,13.3510616380967,12.9598217366141,13.2923756528743,3296922.41285128,0.0,1.0
2019-09-18,13.31,13.552,13.16,13.53,3052938,13.0185077218365,13.2552078622335,12.8717927587805,13.2336896676519,3121295.13214805,0.0,1.0
2019-09-19,13.53,13.54,13.21,13.26,2749428,13.2336896676519,13.243470665189,12.9206977464658,12.9696027341511,2810989.35929638,0.0,1.0
2019-09-20,13.82,13.93,13.48,13.5,6885620,13.5173385962269,13.6249295691346,13.1847846799666,13.2043466750407,7039793.20504421,0.0,1.0
2019-09-23,13.76,13.9,13.55,13.68,2689978,13.4586526110045,13.5955865765234,13.2532516627261,13.3804046307079,2750208.23776485,0.0,1.0
2019-09-24,13.59,13.85,13.33,13.77,2852566,13.2923756528743,13.5466815888381,13.0380697169106,13.4684336085415,2916436.68162638,0.0,1.0
2019-09-25,14.09,14.19,13.565,13.62,3044957,13.7814255297277,13.8792355050984,13.2679231590317,13.3217186454855,3113135.43272092,0.0,1.0
2019-09-26,14.18,14.25,13.9,14.1,3736039,13.8694545075613,13.9379214903208,13.5955865765234,13.7912065272648,3819691.17755267,0.0,1.0
2019-09-27,14.21,14.51,14.05,14.17,2946390,13.8987975001725,14.1922274262845,13.7423015395794,13.8596735100242,3012361.45785133,0.0,1.0
2019-09-30,14.405,14.42,14.015,14.3,3841007,14.0895269521453,14.1041984484509,13.7080680481997,13.9868264780061,3927009.47469179,0.0,1.0
2019-10-01,14.12,14.675,14.025,14.45,2691176,13.8107685223389,14.3536138856461,13.7178490457368,14.1335414410621,2751433.06171094,0.0,1.0
2019-10-02,13.82,14.065,13.65,13.95,2535812,13.5173385962269,13.756973035885,13.3510616380967,13.6444915642088,2592590.36758775,0.0,1.0
2019-10-03,13.82,13.83,13.4,13.71,2046729,13.5173385962269,13.527119593764,13.1065366996701,13.4097476233191,2092556.50279378,0.0,1.0
2019-10-04,13.815,13.94,13.58,13.88,2748767,13.5124480974584,13.6347105666717,13.2825946553373,13.5760245814493,2810313.55910575,0.0,1.0
2019-10-07,13.37,13.85,13.345,13.64,2891998,13.0771937070589,13.5466815888381,13.0527412132162,13.3412806405597,2956751.58800535,0.0,1.0
2019-10-08,13.23,13.355,13.09,13.23,2260471,12.9402597415399,13.0625222107533,12.803325776021,12.9402597415399,2311084.31571878,0.0,1.0
2019-10-09,13.49,13.545,13.23,13.43,1806898,13.1945656775037,13.2483611639575,12.9402597415399,13.1358796922813,1847355.54134674,0.0,1.0
2019-10-10,13.625,13.86,13.39,13.57,1906555,13.3266091442541,13.5564625863752,13.096755702133,13.2728136578002,1949243.92197697,0.0,1.0
2019-10-11,14.36,14.545,13.8439,13.9,3406141,14.0455124632285,14.2264609176643,13.5407151803405,13.5955865765234,3482406.56138773,0.0,1.0
2019-10-14,14.55,14.57,14.1565,14.29,1953766,14.2313514164328,14.2509134115069,13.8464691633492,13.977045480469,1997512.00488067,0.0,1.0
2019-10-15,14.8,15.0,14.49,14.54,2746299,14.4758763548595,14.6714963056008,14.1726654312104,14.2215704188957,2807790.29908994,0.0,1.0
2019-10-16,15.13,15.24,14.8561,14.86,1852497,14.7986492735827,14.9062402464904,14.5307477510424,14.5345623400819,1893975.53059344,0.0,1.0
2019-10-17,15.24,15.36,14.965,15.25,1881765,14.9062402464904,15.0236122169352,14.6372628142211,14.9160212440275,1923898.85885223,0.0,1.0
2019-10-18,15.15,15.39,15.13,15.23,2515816,14.8182112686568,15.0529552095464,14.7986492735827,14.8964592489534,2572146.64502856,0.0,1.0
2019-10-21,15.16,15.5529,15.11,15.39,2422063,14.8279922661939,15.2122876594253,14.7790872785086,15.0529552095464,2476294.45853663,0.0,1.0
2019-10-22,15.61,15.68,15.015,15.11,3589908,15.2681371553619,15.3366041381214,14.6861678019064,14.7790872785086,3670288.21589543,0.0,1.0
2019-10-23,15.67,15.855,15.34,15.67,3410366,15.3268231405843,15.5077715950201,15.0040502218611,15.3268231405843,3486726.16169842,0.0,1.0
2019-10-24,15.14,15.69,14.9736,15.66,4328424,14.8084302711198,15.3463851356585,14.645674472103,15.3170421430473,4425340.03673601,0.0,1.0
2019-10-25,16.56,16.7,15.05,15.05,7196974,16.1973319213833,16.3342658869022,14.7204012932862,14.7204012932862,7358118.60981,0.0,1.0
2019-10-28,16.78,16.94,16.4425,16.6,4415484,16.4125138671988,16.5690098277919,16.0824052003228,16.2364559115316,4514349.36290144,0.0,1.0
2019-10-29,16.55,16.745,16.085,16.44,3934349,16.1875509238462,16.378280375819,15.7327345383726,16.0799599509385,4022441.45864462,0.0,1.0
2019-10-30,16.44,16.53,16.15,16.43,3280222,16.0799599509385,16.1679889287721,15.7963110223635,16.0701789534014,3353668.15866059,0.0,1.0
2019-10-31,15.87,16.28,15.6,16.25,3469232,15.6789390519187,16.0840030097818,15.4121896162528,16.0543641835967,3511507.48514852,0.16,1.0
2019-11-01,15.99,16.13,15.9,15.97,2323447,15.7974943566591,15.9358088788563,15.7085778781038,15.7777351392024,2351760.13937548,0.0,1.0
2019-11-04,16.44,16.49,16.08,16.21,2660686,16.2420767494357,16.2914747930775,15.8864108352144,16.0148457486832,2693108.67783701,0.0,1.0
2019-11-05,16.74,16.975,16.4201,16.47,2742475,16.5384650112867,16.7706358164033,16.2224163280662,16.2717155756208,2775894.34501142,0.0,1.0
2019-11-06,16.585,16.87,16.27,16.67,3105953,16.385331075997,16.6668999247555,16.0741234010534,16.4693077501881,3143801.62757045,0.0,1.0
2019-11-07,16.83,17.2,16.73,16.95,2488939,16.627381489842,16.9929270127916,16.5285854025583,16.7459367945824,2519268.79741051,0.0,1.0
2019-11-08,17.085,17.12,16.54,16.75,2373750,16.8793115124154,16.9138901429646,16.3408728367193,16.5483446200151,2402676.12338156,0.0,1.0
2019-11-11,16.99,17.09,16.735,16.97,1973790,16.7854552294959,16.8842513167795,16.5335252069225,16.7656960120391,1997842.27722772,0.0,1.0
2019-11-12,16.72,17.04,16.63,17.0,1775070,16.5187057938299,16.8348532731377,16.4297893152746,16.7953348382242,1796700.7083016,0.0,1.0
2019-11-13,16.44,16.69,16.36,16.5,1367495,16.2420767494357,16.4890669676448,16.1630398796087,16.3013544018059,1384159.06702208,0.0,1.0
2019-11-14,16.35,16.61,16.29,16.41,1323395,16.1531602708804,16.4100300978179,16.0938826185102,16.2124379232506,1339521.67174409,0.0,1.0
2019-11-15,16.05,16.52,16.01,16.45,2169492,15.8567720090293,16.3211136192626,15.8172535741159,16.251956358164,2195929.06930694,0.0,1.0
2019-11-18,16.16,16.18,15.715,15.88,2261949,15.9654477050414,15.9852069224981,15.525805116629,15.6888186606471,2289512.73495811,0.0,1.0
2019-11-19,16.17,16.4,16.08,16.31,1526928,15.9753273137698,16.2025583145222,15.8864108352144,16.1136418359669,1545534.8910891,0.0,1.0
2019-11-20,15.76,16.08,15.64,16.05,3118405,15.5702633559067,15.8864108352144,15.4517080511663,15.8567720090293,3156405.36557502,0.0,1.0
2019-11-21,15.74,15.96,15.63,15.93,1211624,15.55050413845,15.767855530474,15.4418284424379,15.7382167042889,1226388.64889566,0.0,1.0
2019-11-22,15.95,16.075,15.75,15.76,1257520,15.7579759217457,15.8814710308503,15.5603837471783,15.5702633559067,1272843.92993145,0.0,1.0
2019-11-25,16.37,16.4,15.87,15.95,1928020,16.1729194883371,16.2025583145222,15.6789390519187,15.7579759217457,1951514.53160701,0.0,1.0
2019-11-26,16.56,16.58,16.18,16.36,2405805,16.3606320541761,16.3803912716328,15.9852069224981,16.1630398796087,2435121.74028941,0.0,1.0
2019-11-27,16.24,16.615,16.15,16.54,1878677,16.0444845748683,16.4149699021821,15.955568096313,16.3408728367193,1901570.24600153,0.0,1.0
2019-11-29,15.99,16.2502,15.94,16.16,1044617,15.7974943566591,16.0545617757713,15.7480963130173,15.9654477050414,1057346.52932217,0.0,1.0
2019-12-02,16.0,16.258,15.81,16.04,2009749,15.8073739653875,16.0622678705794,15.6196613995485,15.846892400301,2034239.46763138,0.0,1.0
2019-12-03,15.62,15.827,15.375,15.82,1845356,15.4319488337096,15.6364567343868,15.1898984198646,15.6295410082769,1867843.20182787,0.0,1.0
2019-12-04,15.69,15.92,15.66,15.73,2345761,15.5011060948081,15.7283370955606,15.471467268623,15.5406245297216,2374346.05407464,0.0,1.0
2019-12-05,15.89,15.9,15.665,15.78,1522532,15.6986982693755,15.7085778781038,15.4764070729872,15.5900225733634,1541085.32216298,0.0,1.0
2019-12-06,16.11,16.5,16.06,16.08,2006462,15.9160496613995,16.3013544018059,15.8666516177577,15.8864108352144,2030912.41279513,0.0,1.0
2019-12-09,16.085,16.21,16.01,16.11,1872734,15.8913506395786,16.0148457486832,15.8172535741159,15.9160496613995,1895554.82559025,0.0,1.0
2019-12-10,16.13,16.26,15.9,16.13,1888204,15.9358088788563,16.0642437923251,15.7085778781038,15.9358088788563,1911213.34044173,0.0,1.0
2019-12-11,16.06,16.33,15.95,16.25,2151205,15.8666516177577,16.1334010534236,15.7579759217457,16.0543641835967,2177419.22696116,0.0,1.0
2019-12-12,16.495,16.56,16.04,16.13,2511058,16.2964145974417,16.3606320541761,15.846892400301,15.9358088788563,2541657.33587205,0.0,1.0
2019-12-13,16.01,16.6,15.87,16.44,3117477,15.8172535741159,16.4001504890895,15.6789390519187,16.2420767494357,3155466.05712109,0.0,1.0
2019-12-16,16.07,16.455,16.02,16.05,2356176,15.8765312264861,16.2568961625282,15.8271331828442,15.8567720090293,2384887.96953541,0.0,1.0
2019-12-17,16.6,16.63,16.075,16.12,4023614,16.4001504890895,16.4297893152746,15.8814710308503,15.9259292701279,4072645.09215538,0.0,1.0
2019-12-18,16.125,16.6,16.09,16.6,3242790,15.9308690744921,16.4001504890895,15.8962904439428,16.4001504890895,3282306.10053313,0.0,1.0
2019-12-19,15.68,16.25,15.59,16.18,6578963,15.4912264860798,16.0543641835967,15.4023100075245,15.9852069224981,6659133.15079968,0.0,1.0
2019-12-20,15.17,15.75,15.1,15.71,6780158,14.987366440933,15.5603837471783,14.9182091798345,15.5208653122649,6862779.8796649,0.0,1.0
2019-12-23,15.05,15.3054,15.01,15.29,3021473,14.8688111361926,15.1211363431151,14.8292927012792,15.1059217456734,3058292.16831684,0.0,1.0
2019-12-24,15.02,15.2,14.99,15.09,1012176,14.8391723100075,15.0170052671181,14.8095334838224,14.9083295711061,1024510.20868241,0.0,1.0
2019-12-26,15.07,15.09,14.85,15.04,1755762,14.8885703536494,14.9083295711061,14.6712189616253,14.8589315274643,1777157.42421934,0.0,1.0
2019-12-27,15.1,15.28,15.08,15.1,1564251,14.9182091798345,15.0960421369451,14.8984499623777,14.9182091798345,1583312.70297029,0.0,1.0
2019-12-30,15.23,15.61,15.2,15.47,4220603,15.0466440933032,15.4220692249812,15.0170052671181,15.283754702784,4272034.5674029,0.0,1.0
2019-12-31,15.555,15.67,15.2145,15.22,2647374,15.3677313769752,15.4813468773514,15.0313306997743,15.0367644845749,2679634.46001523,0.0,1.0
2020-01-02,15.38,15.69,15.255,15.69,1827706,15.1948382242287,15.5011060948081,15.0713431151242,15.5011060948081,1849978.12185835,0.0,1.0
2020-01-03,14.74,15.13,14.67,15.13,4170763,14.5625432656132,14.9478480060196,14.4933860045147,14.9478480060196,4221587.22543794,0.0,1.0
2020-01-06,14.95,15.03,14.58,14.68,3387678,14.770015048909,14.8490519187359,14.4044695259594,14.503265613243,3428959.68164508,0.0,1.0
2020-01-07,15.06,15.14,14.91,14.95,1996129,14.878690744921,14.9577276147479,14.7304966139955,14.770015048909,2020453.49657273,0.0,1.0
2020-01-08,14.99,15.1,14.84,15.01,2123798,14.8095334838224,14.9182091798345,14.6613393528969,14.8292927012792,2149678.2498096,0.0,1.0
2020-01-09,14.69,14.985,14.52,14.96,2484762,14.5131452219714,14.8045936794582,14.3451918735892,14.7798946576373,2515040.89718203,0.0,1.0
2020-01-10,14.47,14.825,14.41,14.76,2600101,14.2957938299473,14.6465199398044,14.2365161775771,14.58230248307,2631785.39908607,0.0,1.0
2020-01-13,14.94,14.94,14.36,14.51,2261804,14.7601354401806,14.7601354401806,14.1871181339353,14.3353122648608,2289365.96801218,0.0,1.0
2020-01-14,15.0,15.05,14.75,14.98,2234431,14.8194130925508,14.8688111361926,14.5724228743416,14.7996538750941,2261659.40517898,0.0,1.0
2020-01-15,14.62,14.95,14.56,14.9,3103477,14.4439879608728,14.770015048909,14.3847103085026,14.7206170052671,3141295.45544555,0.0,1.0
2020-01-16,15.04,15.25,14.65,14.73,2819192,14.8589315274643,15.06640331076,14.4736267870579,14.5526636568849,2853546.20563594,0.0,1.0
2020-01-17,14.93,15.13,14.87,15.1,2623587,14.7502558314522,14.9478480060196,14.690978179082,14.9182091798345,2655557.59558264,0.0,1.0
2020-01-21,14.61,14.98,14.515,14.98,2189113,14.4341083521445,14.7996538750941,14.340252069225,14.7996538750941,2215789.16755521,0.0,1.0
2020-01-22,14.44,14.76,14.39,14.76,3098588,14.2661550037622,14.58230248307,14.2167569601204,14.58230248307,3136346.87890328,0.0,1.0
2020-01-23,14.64,14.67,14.04,14.37,2026728,14.4637471783296,14.4933860045147,13.8709706546275,14.1969977426637,2051425.37090632,0.0,1.0
2020-01-24,14.2,14.57,13.82,14.57,3354705,14.0290443942814,14.394589917231,13.6536192626035,14.394589917231,3395584.87814166,0.0,1.0
2020-01-27,13.75,13.97,13.597,13.86,2778023,13.5844620015049,13.801813393529,13.4333039879609,13.6931376975169,2811875.52703732,0.0,1.0
2020-01-28,13.8,14.0499,13.79,13.93,2121133,13.6338600451467,13.8807514672686,13.6239804364184,13.7622949586155,2146980.77456208,0.0,1.0
2020-01-29,13.8,14.13,13.68,13.9,2888501,13.6338600451467,13.9598871331828,13.5153047404063,13.7326561324304,2923699.79360244,0.0,1.0
2020-01-30,13.545,13.68,13.25,13.67,3966243,13.3819300225734,13.5153047404063,13.0904815650865,13.505425131678,4014574.97867478,0.0,1.0
2020-01-31,13.13,13.37,13.02,13.33,5651250,13.13,13.37,13.02,13.33,5651250,0.16,1.0
2020-02-03,13.3,13.5,13.175,13.2168,4003476,13.3,13.5,13.175,13.2168,4003476,0.0,1.0
2020-02-04,13.45,13.94,13.38,13.93,3482372,13.45,13.94,13.38,13.93,3482372,0.0,1.0
2020-02-05,13.89,13.935,13.59,13.59,5460717,13.89,13.935,13.59,13.59,5460717,0.0,1.0
2020-02-06,13.37,14.0,13.35,13.98,3234190,13.37,14.0,13.35,13.98,3234190,0.0,1.0
2020-02-07,13.43,13.52,13.15,13.3,3226405,13.43,13.52,13.15,13.3,3226405,0.0,1.0
2020-02-10,13.19,13.49,13.13,13.42,3665171,13.19,13.49,13.13,13.42,3665171,0.0,1.0
2020-02-11,11.56,12.52,11.11,12.5,23006386,11.56,12.52,11.11,12.5,23006386,0.0,1.0
2020-02-12,11.85,12.13,11.51,11.69,7742501,11.85,12.13,11.51,11.69,7742501,0.0,1.0
2020-02-13,11.59,11.93,11.55,11.72,5165884,11.59,11.93,11.55,11.72,5165884,0.0,1.0
2020-02-14,11.1,11.61,11.04,11.57,6101024,11.1,11.61,11.04,11.57,6101024,0.0,1.0
2020-02-18,11.375,11.44,11.1,11.12,5556292,11.375,11.44,11.1,11.12,5556292,0.0,1.0
2020-02-19,11.45,11.53,11.34,11.37,4456585,11.45,11.53,11.34,11.37,4456585,0.0,1.0
2020-02-20,11.27,11.565,11.255,11.43,4059054,11.27,11.565,11.255,11.43,4059054,0.0,1.0
2020-02-21,10.845,11.24,10.83,11.21,4834960,10.845,11.24,10.83,11.21,4834960,0.0,1.0
2020-02-24,10.67,10.96,10.225,10.61,8684280,10.67,10.96,10.225,10.61,8684280,0.0,1.0
2020-02-25,10.115,10.74,10.05,10.68,6539098,10.115,10.74,10.05,10.68,6539098,0.0,1.0
2020-02-26,10.02,10.45,10.01,10.33,6857426,10.02,10.45,10.01,10.33,6857426,0.0,1.0
2020-02-27,9.91,10.25,9.51,9.86,6652464,9.91,10.25,9.51,9.86,6652464,0.0,1.0
2020-02-28,9.685,9.94,9.5136,9.66,9154969,9.685,9.94,9.5136,9.66,9154969,0.0,1.0
2020-03-02,9.49,9.81,9.32,9.8,6370463,9.49,9.81,9.32,9.8,6370463,0.0,1.0
2020-03-03,8.98,9.62,8.92,9.52,8280380,8.98,9.62,8.92,9.52,8280380,0.0,1.0
2020-03-04,9.39,9.435,8.98,9.18,5263868,9.39,9.435,8.98,9.18,5263868,0.0,1.0
2020-03-05,8.94,9.1,8.78,9.04,5462822,8.94,9.1,8.78,9.04,5462822,0.0,1.0
2020-03-06,8.7,9.3,8.52,8.7,7503471,8.7,9.3,8.52,8.7,7503471,0.0,1.0
2020-03-09,7.61,8.31,7.57,8.21,7826287,7.61,8.31,7.57,8.21,7826287,0.0,1.0
2020-03-10,7.695,8.1199,7.16,8.06,8870346,7.695,8.1199,7.16,8.06,8870346,0.0,1.0
2020-03-11,7.16,7.6,7.12,7.51,9047954,7.16,7.6,7.12,7.51,9047954,0.0,1.0
2020-03-12,6.39,6.6882,6.19,6.62,9002941,6.39,6.6882,6.19,6.62,9002941,0.0,1.0
2020-03-13,7.21,7.33,6.2,6.97,8777251,7.21,7.33,6.2,6.97,8777251,0.0,1.0
2020-03-16,6.18,7.12,6.05,6.3655,9061180,6.18,7.12,6.05,6.3655,9061180,0.0,1.0
2020-03-17,5.71,6.46,5.44,6.31,14704191,5.71,6.46,5.44,6.31,14704191,0.0,1.0
2020-03-18,4.57,5.56,4.35,5.33,12223723,4.57,5.56,4.35,5.33,12223723,0.0,1.0
2020-03-19,5.1,5.31,4.09,4.47,13503794,5.1,5.31,4.09,4.47,13503794,0.0,1.0
2020-03-20,5.69,6.08,5.3,5.46,9401726,5.69,6.08,5.3,5.46,9401726,0.0,1.0
2020-03-23,5.27,5.79,5.2,5.7285,6352344,5.27,5.79,5.2,5.7285,6352344,0.0,1.0
2020-03-24,5.91,6.11,5.5145,5.77,6408231,5.91,6.11,5.5145,5.77,6408231,0.0,1.0
2020-03-25,6.13,6.53,5.53,6.11,8211733,6.13,6.53,5.53,6.11,8211733,0.0,1.0
2020-03-26,6.19,6.69,6.09,6.22,6482615,6.19,6.69,6.09,6.22,6482615,0.0,1.0
2020-03-27,6.32,6.5,5.67,6.0,6789440,6.32,6.5,5.67,6.0,6789440,0.0,1.0
2020-03-30,5.92,6.28,5.8,6.27,6829116,5.92,6.28,5.8,6.27,6829116,0.0,1.0
2020-03-31,5.82,6.27,5.7101,5.92,6602851,5.82,6.27,5.7101,5.92,6602851,0.0,1.0
2020-04-01,5.69,5.76,5.325,5.64,6658124,5.69,5.76,5.325,5.64,6658124,0.0,1.0
2020-04-02,5.76,6.195,5.59,5.6,5547083,5.76,6.195,5.59,5.6,5547083,0.0,1.0
2020-04-03,5.39,5.93,5.34,5.77,5000685,5.39,5.93,5.34,5.77,5000685,0.0,1.0
2020-04-06,5.72,6.03,5.58,5.7,5352895,5.72,6.03,5.58,5.7,5352895,0.0,1.0
2020-04-07,6.35,6.515,5.96,6.08,7287521,6.35,6.515,5.96,6.08,7287521,0.0,1.0
2020-04-08,6.94,7.15,6.44,6.5,6346852,6.94,7.15,6.44,6.5,6346852,0.0,1.0
2020-04-09,7.69,7.83,7.3172,7.4164,7732226,7.69,7.83,7.3172,7.4164,7732226,0.0,1.0
2020-04-13,7.38,7.9747,7.25,7.9747,4866075,7.38,7.9747,7.25,7.9747,4866075,0.0,1.0
2020-04-14,7.6,7.99,7.44,7.57,3622615,7.6,7.99,7.44,7.57,3622615,0.0,1.0
2020-04-15,7.22,7.36,7.06,7.25,4163136,7.22,7.36,7.06,7.25,4163136,0.0,1.0
2020-04-16,6.75,7.14,6.62,6.97,8169790,6.75,7.14,6.62,6.97,8169790,0.0,1.0
2020-04-17,7.26,7.6,7.1,7.1,6220278,7.26,7.6,7.1,7.1,6220278,0.0,1.0
2020-04-20,6.76,7.16,6.725,7.0,4948089,6.76,7.16,6.725,7.0,4948089,0.0,1.0
2020-04-21,6.6,6.788,6.36,6.52,5301168,6.6,6.788,6.36,6.52,5301168,0.0,1.0
2020-04-22,6.465,6.86,6.38,6.8,3912582,6.465,6.86,6.38,6.8,3912582,0.0,1.0
2020-04-23,6.64,6.85,6.39,6.5,5567946,6.64,6.85,6.39,6.5,5567946,0.0,1.0
2020-04-24,6.915,7.0,6.6701,6.82,3608244,6.915,7.0,6.6701,6.82,3608244,0.0,1.0
2020-04-27,7.3,7.36,6.8,6.94,3393275,7.3,7.36,6.8,6.94,3393275,0.0,1.0
2020-04-28,7.68,7.76,7.32,7.6,4643966,7.68,7.76,7.32,7.6,4643966,0.0,1.0
2020-04-29,8.06,8.43,7.89,7.94,8809778,8.06,8.43,7.89,7.94,8809778,0.0,1.0
2020-04-30,7.17,7.5,6.63,7.46,14353821,7.17,7.5,6.63,7.46,14353821,0.0,1.0
2020-05-01,6.63,7.0,6.54,7.0,7908304,6.63,7.0,6.54,7.0,7908304,0.0,1.0
2020-05-04,6.36,6.83,6.29,6.5,6649591,6.36,6.83,6.29,6.5,6649591,0.0,1.0
2020-05-05,6.14,6.78,6.13,6.56,5317985,6.14,6.78,6.13,6.56,5317985,0.0,1.0
2020-05-06,6.16,6.36,5.96,6.25,4940023,6.16,6.36,5.96,6.25,4940023,0.0,1.0
2020-05-07,6.72,6.84,6.2284,6.23,7410748,6.72,6.84,6.2284,6.23,7410748,0.0,1.0
2020-05-08,7.22,7.27,6.82,6.85,7924188,7.22,7.27,6.82,6.85,7924188,0.0,1.0
2020-05-11,6.96,7.09,6.7,7.03,5680538,6.96,7.09,6.7,7.03,5680538,0.0,1.0
2020-05-12,6.59,7.21,6.57,6.99,6047701,6.59,7.21,6.57,6.99,6047701,0.0,1.0
2020-05-13,6.14,6.55,6.02,6.52,7914512,6.14,6.55,6.02,6.52,7914512,0.0,1.0
2020-05-14,6.43,6.45,5.73,6.0,6599403,6.43,6.45,5.73,6.0,6599403,0.0,1.0
2020-05-15,6.38,6.45,6.21,6.35,3333639,6.38,6.45,6.21,6.35,3333639,0.0,1.0
2020-05-18,7.08,7.1,6.67,6.72,8621983,7.08,7.1,6.67,6.72,8621983,0.0,1.0
2020-05-19,7.01,7.285,6.8,7.02,5351069,7.01,7.285,6.8,7.02,5351069,0.0,1.0
2020-05-20,7.13,7.35,7.07,7.18,4712140,7.13,7.35,7.07,7.18,4712140,0.0,1.0
2020-05-21,7.075,7.26,7.03,7.08,6922714,7.075,7.26,7.03,7.08,6922714,0.0,1.0
2020-05-22,7.135,7.18,6.8,7.0563,4619713,7.135,7.18,6.8,7.0563,4619713,0.0,1.0
2020-05-26,8.03,8.16,7.49,7.49,7476324,8.03,8.16,7.49,7.49,7476324,0.0,1.0
2020-05-27,8.43,8.6,8.1299,8.35,6037751,8.43,8.6,8.1299,8.35,6037751,0.0,1.0
2020-05-28,7.83,8.6,7.79,8.51,5514589,7.83,8.6,7.79,8.51,5514589,0.0,1.0
2020-05-29,7.61,7.81,7.46,7.67,5785321,7.61,7.81,7.46,7.67,5785321,0.0,1.0
2020-06-01,7.94,8.03,7.54,7.62,3815257,7.94,8.03,7.54,7.62,3815257,0.0,1.0
2020-06-02,8.45,8.488,8.05,8.08,5184055,8.45,8.488,8.05,8.08,5184055,0.0,1.0
2020-06-03,8.72,8.91,8.585,8.73,5694520,8.72,8.91,8.585,8.73,5694520,0.0,1.0
2020-06-04,8.94,9.03,8.6,8.74,6001838,8.94,9.03,8.6,8.74,6001838,0.0,1.0
2020-06-05,9.89,10.32,9.37,9.4,10612772,9.89,10.32,9.37,9.4,10612772,0.0,1.0
2020-06-08,10.45,10.51,10.15,10.19,8646963,10.45,10.51,10.15,10.19,8646963,0.0,1.0
2020-06-09,9.81,10.22,9.61,10.01,7248706,9.81,10.22,9.61,10.01,7248706,0.0,1.0
2020-06-10,9.51,9.8,9.075,9.77,8323926,9.51,9.8,9.075,9.77,8323926,0.0,1.0
2020-06-11,8.56,9.11,8.42,8.55,6221431,8.56,9.11,8.42,8.55,6221431,0.0,1.0
2020-06-12,9.42,9.45,8.815,9.21,6278472,9.42,9.45,8.815,9.21,6278472,0.0,1.0
2020-06-15,8.975,9.2,8.81,8.9,7679577,8.975,9.2,8.81,8.9,7679577,0.0,1.0
2020-06-16,9.05,9.5,8.96,9.45,4883601,9.05,9.5,8.96,9.45,4883601,0.0,1.0
2020-06-17,8.69,9.01,8.68,9.01,4160928,8.69,9.01,8.68,9.01,4160928,0.0,1.0
2020-06-18,8.6,8.745,8.45,8.53,3937549,8.6,8.745,8.45,8.53,3937549,0.0,1.0
2020-06-19,8.54,8.84,8.53,8.75,6882761,8.54,8.84,8.53,8.75,6882761,0.0,1.0
2020-06-22,8.55,8.63,8.31,8.58,5229156,8.55,8.63,8.31,8.58,5229156,0.0,1.0
2020-06-23,8.82,8.84,8.62,8.77,4247563,8.82,8.84,8.62,8.77,4247563,0.0,1.0
2020-06-24,8.52,8.69,8.405,8.57,4988919,8.52,8.69,8.405,8.57,4988919,0.0,1.0
2020-06-25,8.78,8.79,8.33,8.38,6061598,8.78,8.79,8.33,8.38,6061598,0.0,1.0
2020-06-26,8.07,8.76,7.99,8.76,32787080,8.07,8.76,7.99,8.76,32787080,0.0,1.0
2020-06-29,9.02,9.04,8.19,8.23,7611200,9.02,9.04,8.19,8.23,7611200,0.0,1.0
2020-06-30,8.95,9.06,8.7,8.93,5360500,8.95,9.06,8.7,8.93,5360500,0.0,1.0
2020-07-01,8.59,9.15,8.54,8.81,4565700,8.59,9.15,8.54,8.81,4565700,0.0,1.0
2020-07-02,8.84,9.07,8.79,8.91,3537900,8.84,9.07,8.79,8.91,3537900,0.0,1.0
2020-07-06,9.01,9.24,8.87,9.14,3886400,9.01,9.24,8.87,9.14,3886400,0.0,1.0
2020-07-07,8.81,9.02,8.78,8.89,3183400,8.81,9.02,8.78,8.89,3183400,0.0,1.0
2020-07-08,8.83,8.91,8.66,8.78,2591000,8.83,8.91,8.66,8.78,2591000,0.0,1.0
2020-07-09,8.55,8.86,8.38,8.86,3986900,8.55,8.86,8.38,8.86,3986900,0.0,1.0
2020-07-10,9.26,9.28,8.45,8.55,5903300,9.26,9.28,8.45,8.55,5903300,0.0,1.0
2020-07-13,9.04,9.41,8.93,9.32,5670700,9.04,9.41,8.93,9.32,5670700,0.0,1.0
2020-07-14,9.31,9.37,8.95,9.08,2808300,9.31,9.37,8.95,9.08,2808300,0.0,1.0
2020-07-15,10.05,10.14,9.48,9.52,7775300,10.05,10.14,9.48,9.52,7775300,0.0,1.0
2020-07-16,9.77,9.98,9.6,9.75,4327600,9.77,9.98,9.6,9.75,4327600,0.0,1.0
2020-07-17,9.64,9.9,9.5,9.74,2925700,9.64,9.9,9.5,9.74,2925700,0.0,1.0
2020-07-20,9.65,9.8,9.4,9.59,2847444,9.65,9.8,9.4,9.59,2847444,0.0,1.0
2020-07-21,9.7,10.03,9.66,9.88,3258463,9.7,10.03,9.66,9.88,3258463,0.0,1.0
2020-07-22,9.58,9.8,9.485,9.51,3825955,9.58,9.8,9.485,9.51,3825955,0.0,1.0
2020-07-23,9.66,9.85,9.505,9.52,2797192,9.66,9.85,9.505,9.52,2797192,0.0,1.0
2020-07-24,9.69,9.75,9.52,9.6,2136882,9.69,9.75,9.52,9.6,2136882,0.0,1.0
2020-07-27,10.13,10.21,9.49,9.67,3618548,10.13,10.21,9.49,9.67,3618548,0.0,1.0
2020-07-28,10.02,10.25,9.992,10.02,1917278,10.02,10.25,9.992,10.02,1917278,0.0,1.0
2020-07-29,10.22,10.28,9.92,10.1,3050461,10.22,10.28,9.92,10.1,3050461,0.0,1.0
2020-07-30,9.71,10.04,9.645,9.95,3420029,9.71,10.04,9.645,9.95,3420029,0.0,1.0
2020-07-31,9.01,10.0,8.99,9.84,6155220,9.01,10.0,8.99,9.84,6155220,0.0,1.0
2020-08-03,8.8,9.02,8.55,8.96,5384987,8.8,9.02,8.55,8.96,5384987,0.0,1.0
2020-08-04,8.925,9.065,8.75,8.75,3645551,8.925,9.065,8.75,8.75,3645551,0.0,1.0
2020-08-05,9.28,9.33,9.06,9.06,2746265,9.28,9.33,9.06,9.06,2746265,0.0,1.0
2020-08-06,9.26,9.28,8.95,9.25,3423650,9.26,9.28,8.95,9.25,3423650,0.0,1.0
2020-08-07,9.46,9.46,9.14,9.18,2585305,9.46,9.46,9.14,9.18,2585305,0.0,1.0
2020-08-10,9.86,10.02,9.55,9.62,2756911,9.86,10.02,9.55,9.62,2756911,0.0,1.0
2020-08-11,10.085,10.37,10.03,10.1,3339004,10.085,10.37,10.03,10.1,3339004,0.0,1.0
2020-08-12,9.84,10.34,9.74,10.2165,2322463,9.84,10.34,9.74,10.2165,2322463,0.0,1.0
2020-08-13,9.92,10.06,9.73,9.8,3439654,9.92,10.06,9.73,9.8,3439654,0.0,1.0
2020-08-14,9.89,10.06,9.745,9.85,1320059,9.89,10.06,9.745,9.85,1320059,0.0,1.0
2020-08-17,10.0,10.1,9.85,9.95,1916591,10.0,10.1,9.85,9.95,1916591,0.0,1.0
2020-08-18,9.73,10.0,9.69,10.0,1810550,9.73,10.0,9.69,10.0,1810550,0.0,1.0
2020-08-19,9.5,9.755,9.15,9.69,12079599,9.5,9.755,9.15,9.69,12079599,0.0,1.0
2020-08-20,9.46,9.68,9.36,9.5,5926775,9.46,9.68,9.36,9.5,5926775,0.0,1.0
2020-08-21,9.445,9.6,9.38,9.45,3176867,9.445,9.6,9.38,9.45,3176867,0.0,1.0
2020-08-24,9.85,9.87,9.46,9.556,3952789,9.85,9.87,9.46,9.556,3952789,0.0,1.0
2020-08-25,9.655,10.02,9.5495,9.91,3235703,9.655,10.02,9.5495,9.91,3235703,0.0,1.0
2020-08-26,9.8,9.88,9.67,9.73,1994429,9.8,9.88,9.67,9.73,1994429,0.0,1.0
2020-08-27,9.7,9.97,9.62,9.87,2357739,9.7,9.97,9.62,9.87,2357739,0.0,1.0
2020-08-28,9.855,9.88,9.71,9.8,1708726,9.855,9.88,9.71,9.8,1708726,0.0,1.0
2020-08-31,9.595,9.86,9.55,9.86,2365092,9.595,9.86,9.55,9.86,2365092,0.0,1.0
2020-09-01,9.67,9.67,9.325,9.53,1790484,9.67,9.67,9.325,9.53,1790484,0.0,1.0
2020-09-02,9.82,9.88,9.62,9.75,2942996,9.82,9.88,9.62,9.75,2942996,0.0,1.0
2020-09-03,9.57,10.0,9.4851,9.78,2352622,9.57,10.0,9.4851,9.78,2352622,0.0,1.0
2020-09-04,9.59,9.7422,9.3585,9.7,2688059,9.59,9.7422,9.3585,9.7,2688059,0.0,1.0
2020-09-08,9.54,9.77,9.25,9.47,2905073,9.54,9.77,9.25,9.47,2905073,0.0,1.0
2020-09-09,9.5,9.66,9.43,9.6,2119836,9.5,9.66,9.43,9.6,2119836,0.0,1.0
2020-09-10,9.42,9.72,9.385,9.56,2646700,9.42,9.72,9.385,9.56,2646700,0.0,1.0
2020-09-11,9.45,9.57,9.3,9.46,3645365,9.45,9.57,9.3,9.46,3645365,0.0,1.0
2020-09-14,9.77,9.79,9.46,9.54,2485020,9.77,9.79,9.46,9.54,2485020,0.0,1.0
2020-09-15,9.62,9.885,9.5834,9.78,2462843,9.62,9.885,9.5834,9.78,2462843,0.0,1.0
2020-09-16,9.27,9.615,9.26,9.6,3504632,9.27,9.615,9.26,9.6,3504632,0.0,1.0
2020-09-17,8.96,9.19,8.86,9.17,3426259,8.96,9.19,8.86,9.17,3426259,0.0,1.0
2020-09-18,8.59,9.06,8.56,9.02,6916935,8.59,9.06,8.56,9.02,6916935,0.0,1.0
2020-09-21,8.02,8.42,7.9,8.41,4702984,8.02,8.42,7.9,8.41,4702984,0.0,1.0
2020-09-22,7.73,8.06,7.71,8.06,3746617,7.73,8.06,7.71,8.06,3746617,0.0,1.0
2020-09-23,7.64,7.91,7.63,7.75,3418188,7.64,7.91,7.63,7.75,3418188,0.0,1.0
2020-09-24,7.46,7.65,7.28,7.57,2882783,7.46,7.65,7.28,7.57,2882783,0.0,1.0
2020-09-25,7.42,7.51,7.295,7.4,4025352,7.42,7.51,7.295,7.4,4025352,0.0,1.0
2020-09-28,7.73,7.84,7.55,7.55,2768023,7.73,7.84,7.55,7.55,2768023,0.0,1.0
2020-09-29,7.63,7.735,7.525,7.68,1982934,7.63,7.735,7.525,7.68,1982934,0.0,1.0
2020-09-30,7.67,7.89,7.62,7.69,3209866,7.67,7.89,7.62,7.69,3209866,0.0,1.0
2020-10-01,8.32,8.33,7.97,8.09,4623913,8.32,8.33,7.97,8.09,4623913,0.0,1.0
2020-10-02,8.355,8.44,7.96,8.0,3076322,8.355,8.44,7.96,8.0,3076322,0.0,1.0
2020-10-05,8.86,8.87,8.43,8.44,3076623,8.86,8.87,8.43,8.44,3076623,0.0,1.0
2020-10-06,8.85,9.265,8.82,8.93,3890991,8.85,9.265,8.82,8.93,3890991,0.0,1.0
2020-10-07,9.53,9.56,8.94,8.94,4113574,9.53,9.56,8.94,8.94,4113574,0.0,1.0
2020-10-08,9.62,9.65,9.25,9.58,4066658,9.62,9.65,9.25,9.58,4066658,0.0,1.0
2020-10-09,9.62,9.79,9.56,9.66,2715637,9.62,9.79,9.56,9.66,2715637,0.0,1.0
2020-10-12,9.7,9.825,9.59,9.64,2120060,9.7,9.825,9.59,9.64,2120060,0.0,1.0
2020-10-13,9.62,9.645,9.41,9.51,1701363,9.62,9.645,9.41,9.51,1701363,0.0,1.0
2020-10-14,9.58,9.9,9.57,9.73,2563267,9.58,9.9,9.57,9.73,2563267,0.0,1.0
2020-10-15,9.78,9.78,9.27,9.36,2438199,9.78,9.78,9.27,9.36,2438199,0.0,1.0
2020-10-16,9.77,9.895,9.62,9.79,1875233,9.77,9.895,9.62,9.79,1875233,0.0,1.0
2020-10-19,9.72,9.93,9.69,9.88,1889896,9.72,9.93,9.69,9.88,1889896,0.0,1.0
2020-10-20,9.84,10.18,9.72,9.85,3367073,9.84,10.18,9.72,9.85,3367073,0.0,1.0
2020-10-21,9.95,9.98,9.75,9.87,2797076,9.95,9.98,9.75,9.87,2797076,0.0,1.0
2020-10-22,10.46,10.56,9.97,9.98,4907148,10.46,10.56,9.97,9.98,4907148,0.0,1.0
2020-10-23,11.0,11.02,10.55,10.55,5259806,11.0,11.02,10.55,10.55,5259806,0.0,1.0
2020-10-26,10.35,10.82,10.25,10.82,7352708,10.35,10.82,10.25,10.82,7352708,0.0,1.0
2020-10-27,9.99,10.43,9.81,10.29,3577411,9.99,10.43,9.81,10.29,3577411,0.0,1.0
2020-10-28,9.53,9.8567,9.5,9.66,3962734,9.53,9.8567,9.5,9.66,3962734,0.0,1.0
2020-10-29,9.93,9.94,9.42,9.49,6131257,9.93,9.94,9.42,9.49,6131257,0.0,1.0
2020-10-30,8.28,9.73,8.18,9.6,11017078,8.28,9.73,8.18,9.6,11017078,0.0,1.0
2020-11-02,8.625,8.7927,8.48,8.51,6051015,8.625,8.7927,8.48,8.51,6051015,0.0,1.0
2020-11-03,9.1,9.4,8.81,8.81,6405725,9.1,9.4,8.81,8.81,6405725,0.0,1.0
2020-11-04,8.84,9.19,8.682,9.02,3774796,8.84,9.19,8.682,9.02,3774796,0.0,1.0
2020-11-05,9.28,9.37,8.9383,8.96,3179458,9.28,9.37,8.9383,8.96,3179458,0.0,1.0
2020-11-06,8.76,9.33,8.72,9.25,3314763,8.76,9.33,8.72,9.25,3314763,0.0,1.0
2020-11-09,9.605,10.03,9.26,9.35,6817735,9.605,10.03,9.26,9.35,6817735,0.0,1.0
2020-11-10,10.445,10.52,9.455,9.75,7014062,10.445,10.52,9.455,9.75,7014062,0.0,1.0
2020-11-11,9.81,10.5,9.7,10.44,3747146,9.81,10.5,9.7,10.44,3747146,0.0,1.0
2020-11-12,9.67,10.0,9.56,9.64,4148702,9.67,10.0,9.56,9.64,4148702,0.0,1.0
2020-11-13,9.99,10.08,9.79,9.8,2539992,9.99,10.08,9.79,9.8,2539992,0.0,1.0
2020-11-16,10.46,10.53,10.13,10.3924,3911254,10.46,10.53,10.13,10.3924,3911254,0.0,1.0
2020-11-17,10.6,10.67,10.05,10.23,3167140,10.6,10.67,10.05,10.23,3167140,0.0,1.0
2020-11-18,10.65,11.0692,10.64,10.69,3322762,10.65,11.0692,10.64,10.69,3322762,0.0,1.0
2020-11-19,10.76,10.78,10.5399,10.65,2037019,10.76,10.78,10.5399,10.65,2037019,0.0,1.0
2020-11-20,10.355,10.76,10.205,10.62,4203930,10.355,10.76,10.205,10.62,4203930,0.0,1.0
2020-11-23,10.69,10.9785,10.55,10.59,4117005,10.69,10.9785,10.55,10.59,4117005,0.0,1.0
2020-11-24,11.38,11.43,10.86,11.0067,4696064,11.38,11.43,10.86,11.0067,4696064,0.0,1.0
2020-11-25,11.02,11.17,10.78,11.11,3171729,11.02,11.17,10.78,11.11,3171729,0.0,1.0
2020-11-27,10.95,11.1151,10.721,11.1,1759855,10.95,11.1151,10.721,11.1,1759855,0.0,1.0
2020-11-30,10.42,10.9899,10.4099,10.87,2936749,10.42,10.9899,10.4099,10.87,2936749,0.0,1.0
2020-12-01,10.72,10.97,10.64,10.67,2758340,10.72,10.97,10.64,10.67,2758340,0.0,1.0
2020-12-02,10.4,10.61,10.3,10.59,3492907,10.4,10.61,10.3,10.59,3492907,0.0,1.0
2020-12-03,10.51,10.65,10.345,10.49,2986279,10.51,10.65,10.345,10.49,2986279,0.0,1.0
2020-12-04,11.09,11.115,10.665,10.7,2413708,11.09,11.115,10.665,10.7,2413708,0.0,1.0
2020-12-07,10.72,11.063,10.55,10.94,2347749,10.72,11.063,10.55,10.94,2347749,0.0,1.0
2020-12-08,10.82,11.05,10.64,10.64,2679634,10.82,11.05,10.64,10.64,2679634,0.0,1.0
2020-12-09,10.75,10.99,10.68,10.86,2147336,10.75,10.99,10.68,10.86,2147336,0.0,1.0
2020-12-10,10.63,10.68,10.32,10.59,2692326,10.63,10.68,10.32,10.59,2692326,0.0,1.0
2020-12-11,10.4,10.59,10.3,10.5,2282145,10.4,10.59,10.3,10.5,2282145,0.0,1.0
2020-12-14,10.5,10.72,10.43,10.65,1947010,10.5,10.72,10.43,10.65,1947010,0.0,1.0
2020-12-15,10.9,10.93,10.5,10.6,2354958,10.9,10.93,10.5,10.6,2354958,0.0,1.0
2020-12-16,10.7,11.105,10.655,10.97,2098443,10.7,11.105,10.655,10.97,2098443,0.0,1.0
2020-12-17,10.78,10.88,10.559,10.75,1687803,10.78,10.88,10.559,10.75,1687803,0.0,1.0
2020-12-18,10.44,10.86,10.36,10.78,5211819,10.44,10.86,10.36,10.78,5211819,0.0,1.0
2020-12-21,10.29,10.36,9.95,10.19,2361689,10.29,10.36,9.95,10.19,2361689,0.0,1.0
2020-12-22,10.01,10.39,9.985,10.39,2272192,10.01,10.39,9.985,10.39,2272192,0.0,1.0
2020-12-23,10.48,10.51,10.09,10.1,2534255,10.48,10.51,10.09,10.1,2534255,0.0,1.0
2020-12-24,10.36,10.5,10.22,10.46,856380,10.36,10.5,10.22,10.46,856380,0.0,1.0
2020-12-28,10.31,10.66,10.31,10.45,1869296,10.31,10.66,10.31,10.45,1869296,0.0,1.0
2020-12-29,10.315,10.33,10.02,10.09,2443140,10.315,10.33,10.02,10.09,2443140,0.0,1.0
2020-12-30,10.63,10.65,10.255,10.29,2700288,10.63,10.65,10.255,10.29,2700288,0.0,1.0
2020-12-31,10.91,11.1941,10.65,10.73,4206708,10.91,11.1941,10.65,10.73,4206708,0.0,1.0
2021-01-04,10.17,11.0299,10.02,10.85,5257693,10.17,11.0299,10.02,10.85,5257693,0.0,1.0
2021-01-05,10.64,10.725,10.11,10.11,4292486,10.64,10.725,10.11,10.11,4292486,0.0,1.0
2021-01-06,10.78,10.97,10.55,10.71,3664926,10.78,10.97,10.55,10.71,3664926,0.0,1.0
2021-01-07,10.74,11.175,10.685,10.85,3047077,10.74,11.175,10.685,10.85,3047077,0.0,1.0
2021-01-08,11.46,11.7,11.23,11.32,6616625,11.46,11.7,11.23,11.32,6616625,0.0,1.0
2021-01-11,11.42,11.47,11.03,11.13,2808018,11.42,11.47,11.03,11.13,2808018,0.0,1.0
2021-01-12,11.97,12.0,11.39,11.51,3304403,11.97,12.0,11.39,11.51,3304403,0.0,1.0
2021-01-13,11.66,11.97,11.4831,11.86,2563895,11.66,11.97,11.4831,11.86,2563895,0.0,1.0
2021-01-14,11.85,12.09,11.755,11.81,2266919,11.85,12.09,11.755,11.81,2266919,0.0,1.0
2021-01-15,11.49,11.77,11.29,11.63,2459169,11.49,11.77,11.29,11.63,2459169,0.0,1.0
2021-01-19,11.33,11.7,11.2,11.6,3211185,11.33,11.7,11.2,11.6,3211185,0.0,1.0
2021-01-20,11.43,11.585,11.33,11.37,2422428,11.43,11.585,11.33,11.37,2422428,0.0,1.0
2021-01-21,11.58,11.65,11.37,11.45,1842000,11.58,11.65,11.37,11.45,1842000,0.0,1.0
2021-01-22,11.45,11.54,11.25,11.5,2089569,11.45,11.54,11.25,11.5,2089569,0.0,1.0
2021-01-25,11.17,11.4,10.91,11.4,2820909,11.17,11.4,10.91,11.4,2820909,0.0,1.0
2021-01-26,11.03,11.4563,10.97,11.3,2282995,11.03,11.4563,10.97,11.3,2282995,0.0,1.0
2021-01-27,10.51,10.88,10.38,10.8,4566227,10.51,10.88,10.38,10.8,4566227,0.0,1.0
2021-01-28,10.69,10.87,10.36,10.54,3694115,10.69,10.87,10.36,10.54,3694115,0.0,1.0
2021-01-29,10.55,10.82,10.455,10.64,3470118,10.55,10.82,10.455,10.64,3470118,0.0,1.0
2021-02-01,10.9,10.92,10.6,10.63,3004862,10.9,10.92,10.6,10.63,3004862,0.0,1.0
2021-02-02,11.27,11.31,10.91,11.15,2716703,11.27,11.31,10.91,11.15,2716703,0.0,1.0
2021-02-03,11.59,11.65,11.36,11.47,2392301,11.59,11.65,11.36,11.47,2392301,0.0,1.0
2021-02-04,11.76,11.9,11.63,11.69,2419347,11.76,11.9,11.63,11.69,2419347,0.0,1.0
2021-02-05,12.56,12.6,11.85,11.89,5631175,12.56,12.6,11.85,11.89,5631175,0.0,1.0
2021-02-08,12.73,12.83,12.4,12.66,5503881,12.73,12.83,12.4,12.66,5503881,0.0,1.0
2021-02-09,13.49,13.89,12.5,12.7415,7835509,13.49,13.89,12.5,12.7415,7835509,0.0,1.0
2021-02-10,13.99,14.32,13.45,13.48,7026866,13.99,14.32,13.45,13.48,7026866,0.0,1.0
2021-02-11,14.315,14.59,13.95,14.07,4881204,14.315,14.59,13.95,14.07,4881204,0.0,1.0
2021-02-12,14.07,14.3,13.975,14.24,2294652,14.07,14.3,13.975,14.24,2294652,0.0,1.0
2021-02-16,14.2,14.38,13.99,14.32,2717681,14.2,14.38,13.99,14.32,2717681,0.0,1.0
2021-02-17,14.12,14.3,13.86,14.16,2461814,14.12,14.3,13.86,14.16,2461814,0.0,1.0
2021-02-18,13.675,14.06,13.585,13.98,2630517,13.675,14.06,13.585,13.98,2630517,0.0,1.0
2021-02-19,13.895,14.095,13.785,13.8,4300596,13.895,14.095,13.785,13.8,4300596,0.0,1.0
2021-02-22,16.82,17.54,13.45,13.52,31006052,16.82,17.54,13.45,13.52,31006052,0.0,1.0
2021-02-23,17.01,17.36,16.18,16.3,11908853,17.01,17.36,16.18,16.3,11908853,0.0,1.0
2021-02-24,16.9,17.69,16.47,17.22,7212660,16.9,17.69,16.47,17.22,7212660,0.0,1.0
2021-02-25,16.51,16.97,16.41,16.942,5864000,16.51,16.97,16.41,16.942,5864000,0.0,1.0
2021-02-26,16.81,17.17,16.095,16.5,7030517,16.81,17.17,16.095,16.5,7030517,0.0,1.0
2021-03-01,17.35,17.5,16.99,17.2635,4983902,17.35,17.5,16.99,17.2635,4983902,0.0,1.0
2021-03-02,18.1,18.4785,17.27,17.37,8338694,18.1,18.4785,17.27,17.37,8338694,0.0,1.0
2021-03-03,18.79,19.29,18.16,18.26,6019148,18.79,19.29,18.16,18.26,6019148,0.0,1.0
2021-03-04,18.21,19.38,17.91,18.98,9507244,18.21,19.38,17.91,18.98,9507244,0.0,1.0
2021-03-05,18.26,18.95,17.75,18.54,6389179,18.26,18.95,17.75,18.54,6389179,0.0,1.0
2021-03-08,18.55,18.83,18.14,18.5,4224213,18.55,18.83,18.14,18.5,4224213,0.0,1.0
2021-03-09,18.05,18.8,17.8234,18.76,4863045,18.05,18.8,17.8234,18.76,4863045,0.0,1.0
2021-03-10,18.08,18.4,17.67,18.21,4380358,18.08,18.4,17.67,18.21,4380358,0.0,1.0
2021-03-11,17.97,18.07,17.61,18.0,3769130,17.97,18.07,17.61,18.0,3769130,0.0,1.0
2021-03-12,18.17,18.36,17.84,18.05,4133907,18.17,18.36,17.84,18.05,4133907,0.0,1.0
2021-03-15,17.72,18.49,17.305,18.35,6102222,17.72,18.49,17.305,18.35,6102222,0.0,1.0
2021-03-16,17.28,17.63,17.11,17.53,5819590,17.28,17.63,17.11,17.53,5819590,0.0,1.0
2021-03-17,17.9,17.92,17.015,17.3,3857625,17.9,17.92,17.015,17.3,3857625,0.0,1.0
2021-03-18,17.47,18.0,17.36,17.8,3604220,17.47,18.0,17.36,17.8,3604220,0.0,1.0
2021-03-19,17.22,17.61,16.81,17.36,7422866,17.22,17.61,16.81,17.36,7422866,0.0,1.0
2021-03-22,17.09,17.27,16.7,17.12,2648629,17.09,17.27,16.7,17.12,2648629,0.0,1.0
2021-03-23,16.56,17.07,16.46,16.85,4026073,16.56,17.07,16.46,16.85,4026073,0.0,1.0
2021-03-24,16.31,16.9927,16.3,16.7,4395122,16.31,16.9927,16.3,16.7,4395122,0.0,1.0
2021-03-25,16.87,16.97,15.72,15.81,5604306,16.87,16.97,15.72,15.81,5604306,0.0,1.0
2021-03-26,17.12,17.2,16.63,17.1,4744567,17.12,17.2,16.63,17.1,4744567,0.0,1.0
2021-03-29,16.98,17.825,16.86,17.64,3886376,16.98,17.825,16.86,17.64,3886376,0.0,1.0
2021-03-30,17.6,17.7,17.15,17.21,3267406,17.6,17.7,17.15,17.21,3267406,0.0,1.0
2021-03-31,17.57,17.885,17.39,17.57,3273379,17.57,17.885,17.39,17.57,3273379,0.0,1.0
2021-04-01,17.36,17.69,17.1138,17.59,2638306,17.36,17.69,17.1138,17.59,2638306,0.0,1.0
2021-04-05,17.69,17.91,17.255,17.59,3235052,17.69,17.91,17.255,17.59,3235052,0.0,1.0
2021-04-06,17.93,17.97,17.5699,17.7,2807627,17.93,17.97,17.5699,17.7,2807627,0.0,1.0
2021-04-07,17.72,18.22,17.66,17.98,3009245,17.72,18.22,17.66,17.98,3009245,0.0,1.0
2021-04-08,17.89,17.95,17.28,17.72,3032053,17.89,17.95,17.28,17.72,3032053,0.0,1.0
2021-04-09,17.92,18.095,17.62,17.645,2166991,17.92,18.095,17.62,17.645,2166991,0.0,1.0
2021-04-12,17.85,18.03,17.7275,17.99,2640813,17.85,18.03,17.7275,17.99,2640813,0.0,1.0
2021-04-13,17.59,17.89,17.21,17.82,2716079,17.59,17.89,17.21,17.82,2716079,0.0,1.0
2021-04-14,17.74,18.1,17.545,17.58,3006941,17.74,18.1,17.545,17.58,3006941,0.0,1.0
2021-04-15,17.9,17.925,17.515,17.78,2069956,17.9,17.925,17.515,17.78,2069956,0.0,1.0
2021-04-16,17.73,17.94,17.41,17.72,4739372,17.73,17.94,17.41,17.72,4739372,0.0,1.0
2021-04-19,17.92,18.0,17.55,17.5696,2169553,17.92,18.0,17.55,17.5696,2169553,0.0,1.0
2021-04-20,17.275,17.9,17.11,17.76,3266611,17.275,17.9,17.11,17.76,3266611,0.0,1.0
2021-04-21,17.85,17.89,17.11,17.19,3625411,17.85,17.89,17.11,17.19,3625411,0.0,1.0
2021-04-22,17.65,18.31,17.62,17.96,4416202,17.65,18.31,17.62,17.96,4416202,0.0,1.0
2021-04-23,18.275,18.49,17.64,17.83,3384754,18.275,18.49,17.64,17.83,3384754,0.0,1.0
2021-04-26,17.92,18.66,17.845,18.5,3963521,17.92,18.66,17.845,18.5,3963521,0.0,1.0
2021-04-27,17.95,18.16,17.76,17.93,2993420,17.95,18.16,17.76,17.93,2993420,0.0,1.0
2021-04-28,18.08,18.23,17.84,18.1,2526400,18.08,18.23,17.84,18.1,2526400,0.0,1.0
2021-04-29,17.74,18.16,17.465,18.1,4493564,17.74,18.16,17.465,18.1,4493564,0.0,1.0
2021-04-30,17.21,18.1,16.9906,18.09,7300930,17.21,18.1,16.9906,18.09,7300930,0.0,1.0
2021-05-03,17.74,17.925,17.25,17.4,4181137,17.74,17.925,17.25,17.4,4181137,0.0,1.0
2021-05-04,18.28,18.405,17.47,17.71,5175823,18.28,18.405,17.47,17.71,5175823,0.0,1.0
2021-05-05,19.23,19.3,18.48,18.54,7271194,19.23,19.3,18.48,18.54,7271194,0.0,1.0
2021-05-06,19.54,19.5827,18.865,19.485,3317943,19.54,19.5827,18.865,19.485,3317943,0.0,1.0
2021-05-07,19.67,19.71,19.06,19.2921,3000476,19.67,19.71,19.06,19.2921,3000476,0.0,1.0
2021-05-10,19.14,20.25,19.12,19.8,4482681,19.14,20.25,19.12,19.8,4482681,0.0,1.0
2021-05-11,18.99,19.21,18.52,18.58,4768324,18.99,19.21,18.52,18.58,4768324,0.0,1.0
2021-05-12,18.565,19.36,18.54,18.94,4119453,18.565,19.36,18.54,18.94,4119453,0.0,1.0
2021-05-13,19.37,19.78,18.73,18.91,6717224,19.37,19.78,18.73,18.91,6717224,0.0,1.0
2021-05-14,19.96,19.98,19.37,19.62,3364999,19.96,19.98,19.37,19.62,3364999,0.0,1.0
2021-05-17,20.38,20.4,19.64,19.96,3889832,20.38,20.4,19.64,19.96,3889832,0.0,1.0
2021-05-18,19.61,20.41,19.6,20.33,3137812,19.61,20.41,19.6,20.33,3137812,0.0,1.0
2021-05-19,18.97,19.24,18.37,19.17,4716845,18.97,19.24,18.37,19.17,4716845,0.0,1.0
2021-05-20,18.83,19.11,18.545,19.11,3147326,18.83,19.11,18.545,19.11,3147326,0.0,1.0
2021-05-21,19.4,19.64,19.0,19.09,3130920,19.4,19.64,19.0,19.09,3130920,0.0,1.0
2021-05-24,19.04,19.52,19.035,19.49,2344573,19.04,19.52,19.035,19.49,2344573,0.0,1.0
2021-05-25,18.7,19.39,18.68,19.2,3200170,18.7,19.39,18.68,19.2,3200170,0.0,1.0
2021-05-26,19.05,19.09,18.45,18.58,1964424,19.05,19.09,18.45,18.58,1964424,0.0,1.0
2021-05-27,19.79,19.87,19.22,19.51,3275456,19.79,19.87,19.22,19.51,3275456,0.0,1.0
2021-05-28,19.83,19.9,19.39,19.65,2498752,19.83,19.9,19.39,19.65,2498752,0.0,1.0
2021-06-01,20.42,20.51,19.9,19.99,3359658,20.42,20.51,19.9,19.99,3359658,0.0,1.0
2021-06-02,20.26,20.7,20.09,20.67,2162522,20.26,20.7,20.09,20.67,2162522,0.0,1.0
2021-06-03,20.49,20.55,19.88,20.26,2764730,20.49,20.55,19.88,20.26,2764730,0.0,1.0
2021-06-04,20.46,20.595,20.09,20.55,3836837,20.46,20.595,20.09,20.55,3836837,0.0,1.0
2021-06-07,19.39,20.6,19.35,20.465,4022527,19.39,20.6,19.35,20.465,4022527,0.0,1.0
2021-06-08,19.0,19.45,18.805,19.44,4888705,19.0,19.45,18.805,19.44,4888705,0.0,1.0
2021-06-09,18.49,19.09,18.41,19.09,16351168,18.49,19.09,18.41,19.09,16351168,0.0,1.0
2021-06-10,18.13,18.65,18.015,18.53,4986976,18.13,18.65,18.015,18.53,4986976,0.0,1.0
2021-06-11,18.75,18.8,18.08,18.18,4106460,18.75,18.8,18.08,18.18,4106460,0.0,1.0
2021-06-14,18.28,18.855,18.25,18.79,2672904,18.28,18.855,18.25,18.79,2672904,0.0,1.0
2021-06-15,18.97,18.97,18.24,18.35,3914873,18.97,18.97,18.24,18.35,3914873,0.0,1.0
2021-06-16,18.36,18.94,18.15,18.89,4205689,18.36,18.94,18.15,18.89,4205689,0.0,1.0
2021-06-17,17.52,18.4,17.485,18.33,4683764,17.52,18.4,17.485,18.33,4683764,0.0,1.0
2021-06-18,16.77,17.3,16.71,17.17,6436159,16.77,17.3,16.71,17.17,6436159,0.0,1.0
2021-06-21,17.29,17.53,17.0493,17.1,3552848,17.29,17.53,17.0493,17.1,3552848,0.0,1.0
2021-06-22,17.15,17.28,16.92,17.18,1967831,17.15,17.28,16.92,17.18,1967831,0.0,1.0
2021-06-23,17.31,17.54,17.15,17.18,2881785,17.31,17.54,17.15,17.18,2881785,0.0,1.0
2021-06-24,17.58,17.65,17.28,17.46,2526609,17.58,17.65,17.28,17.46,2526609,0.0,1.0
2021-06-25,17.44,17.83,17.38,17.58,6264349,17.44,17.83,17.38,17.58,6264349,0.0,1.0
2021-06-28,17.08,17.5,16.95,17.5,2657074,17.08,17.5,16.95,17.5,2657074,0.0,1.0
2021-06-29,17.02,17.345,17.01,17.2,2610772,17.02,17.345,17.01,17.2,2610772,0.0,1.0
2021-06-30,17.15,17.335,16.92,17.0,2824683,17.15,17.335,16.92,17.0,2824683,0.0,1.0
2021-07-01,17.41,17.63,17.21,17.31,3018501,17.41,17.63,17.21,17.31,3018501,0.0,1.0
2021-07-02,17.28,17.48,17.04,17.44,2878381,17.28,17.48,17.04,17.44,2878381,0.0,1.0
2021-07-06,16.72,17.27,16.46,17.26,3461362,16.72,17.27,16.46,17.26,3461362,0.0,1.0
2021-07-07,16.67,16.81,16.2932,16.66,3186926,16.67,16.81,16.2932,16.66,3186926,0.0,1.0
2021-07-08,16.35,16.665,15.82,16.12,3197906,16.35,16.665,15.82,16.12,3197906,0.0,1.0
2021-07-09,16.83,16.98,16.68,16.73,2342373,16.83,16.98,16.68,16.73,2342373,0.0,1.0
2021-07-12,17.03,17.06,16.49,16.74,2407801,17.03,17.06,16.49,16.74,2407801,0.0,1.0
2021-07-13,16.56,16.985,16.34,16.98,2737258,16.56,16.985,16.34,16.98,2737258,0.0,1.0
2021-07-14,16.53,16.89,16.38,16.64,2357723,16.53,16.89,16.38,16.64,2357723,0.0,1.0
2021-07-15,16.24,16.545,15.965,16.37,3103881,16.24,16.545,15.965,16.37,3103881,0.0,1.0
2021-07-16,15.59,16.44,15.58,16.4,4337495,15.59,16.44,15.58,16.4,4337495,0.0,1.0
2021-07-19,15.12,15.3,14.8039,15.01,4106797,15.12,15.3,14.8039,15.01,4106797,0.0,1.0
2021-07-20,15.64,15.76,14.95,15.09,5363173,15.64,15.76,14.95,15.09,5363173,0.0,1.0
2021-07-21,15.87,16.1786,15.7,15.7,3228824,15.87,16.1786,15.7,15.7,3228824,0.0,1.0
2021-07-22,15.51,15.825,15.42,15.82,2452123,15.51,15.825,15.42,15.82,2452123,0.0,1.0
2021-07-23,15.55,15.82,15.445,15.74,1969758,15.55,15.82,15.445,15.74,1969758,0.0,1.0
2021-07-26,15.94,15.98,15.655,15.68,2898548,15.94,15.98,15.655,15.68,2898548,0.0,1.0
2021-07-27,15.44,15.76,15.33,15.64,1600037,15.44,15.76,15.33,15.64,1600037,0.0,1.0
2021-07-28,15.76,15.89,15.425,15.59,2152920,15.76,15.89,15.425,15.59,2152920,0.0,1.0
2021-07-29,15.84,16.3,15.835,16.08,1409433,15.84,16.3,15.835,16.08,1409433,0.0,1.0
2021-07-30,15.71,16.01,15.56,15.65,2127312,15.71,16.01,15.56,15.65,2127312,0.0,1.0
2021-08-02,15.59,16.22,15.57,15.94,2966053,15.59,16.22,15.57,15.94,2966053,0.0,1.0
2021-08-03,15.71,15.735,15.16,15.6646,2932894,15.71,15.735,15.16,15.6646,2932894,0.0,1.0
2021-08-04,14.97,15.5,14.955,15.5,2431004,14.97,15.5,14.955,15.5,2431004,0.0,1.0
2021-08-05,15.26,15.39,14.88,15.0,2796954,15.26,15.39,14.88,15.0,2796954,0.0,1.0
2021-08-06,16.26,17.079,15.72,15.985,8788687,16.26,17.079,15.72,15.985,8788687,0.0,1.0
2021-08-09,16.36,16.905,16.3,16.475,5346277,16.36,16.905,16.3,16.475,5346277,0.0,1.0
2021-08-10,16.9,16.945,16.225,16.4,4321163,16.9,16.945,16.225,16.4,4321163,0.0,1.0
2021-08-11,17.01,17.03,16.58,16.91,2346977,17.01,17.03,16.58,16.91,2346977,0.0,1.0
2021-08-12,16.87,17.19,16.77,17.13,2009056,16.87,17.19,16.77,17.13,2009056,0.0,1.0
2021-08-13,16.6,17.02,16.58,16.83,2371762,16.6,17.02,16.58,16.83,2371762,0.0,1.0
2021-08-16,16.33,16.415,15.855,16.36,3227324,16.33,16.415,15.855,16.36,3227324,0.0,1.0
2021-08-17,15.77,16.09,15.525,16.07,3803875,15.77,16.09,15.525,16.07,3803875,0.0,1.0
2021-08-18,15.31,15.9,15.27,15.7731,3168231,15.31,15.9,15.27,15.7731,3168231,0.0,1.0
2021-08-19,14.7,15.14,14.6,15.13,3648326,14.7,15.14,14.6,15.13,3648326,0.0,1.0
2021-08-20,14.47,14.68,14.325,14.5,4898314,14.47,14.68,14.325,14.5,4898314,0.0,1.0
2021-08-23,14.87,14.93,14.6,14.62,3461253,14.87,14.93,14.6,14.62,3461253,0.0,1.0
2021-08-24,15.26,15.34,14.86,14.86,2447841,15.26,15.34,14.86,14.86,2447841,0.0,1.0
2021-08-25,15.39,15.55,15.08,15.29,2695811,15.39,15.55,15.08,15.29,2695811,0.0,1.0
2021-08-26,15.3,15.425,15.11,15.36,2914815,15.3,15.425,15.11,15.36,2914815,0.0,1.0
2021-08-27,16.17,16.19,15.36,15.38,3903952,16.17,16.19,15.36,15.38,3903952,0.0,1.0
2021-08-30,15.83,16.19,15.77,16.16,3019945,15.83,16.19,15.77,16.16,3019945,0.0,1.0
2021-08-31,15.84,15.935,15.66,15.73,2949988,15.84,15.935,15.66,15.73,2949988,0.0,1.0
2021-09-01,16.16,16.24,15.67,15.93,3499918,16.16,16.24,15.67,15.93,3499918,0.0,1.0
2021-09-02,16.19,16.405,16.06,16.21,3647763,16.19,16.405,16.06,16.21,3647763,0.0,1.0
2021-09-03,16.31,16.485,16.125,16.16,2841901,16.31,16.485,16.125,16.16,2841901,0.0,1.0
2021-09-07,16.1,16.4,16.01,16.19,2963062,16.1,16.4,16.01,16.19,2963062,0.0,1.0
2021-09-08,15.75,16.05,15.625,15.98,3344043,15.75,16.05,15.625,15.98,3344043,0.0,1.0
2021-09-09,15.72,15.92,15.555,15.64,3358048,15.72,15.92,15.555,15.64,3358048,0.0,1.0
2021-09-10,15.74,16.145,15.725,15.86,2900431,15.74,16.145,15.725,15.86,2900431,0.0,1.0
2021-09-13,16.32,16.3891,15.8,15.925,3177931,16.32,16.3891,15.8,15.925,3177931,0.0,1.0
2021-09-14,16.14,16.485,15.845,16.43,3137180,16.14,16.485,15.845,16.43,3137180,0.0,1.0
2021-09-15,17.18,17.34,16.015,16.13,6318933,17.18,17.34,16.015,16.13,6318933,0.0,1.0
2021-09-16,16.81,17.24,16.655,17.15,2847918,16.81,17.24,16.655,17.15,2847918,0.0,1.0
2021-09-17,16.98,17.06,16.645,16.9,5549287,16.98,17.06,16.645,16.9,5549287,0.0,1.0
2021-09-20,16.51,16.67,16.12,16.31,3424861,16.51,16.67,16.12,16.31,3424861,0.0,1.0
2021-09-21,16.21,16.67,16.02,16.52,3323839,16.21,16.67,16.02,16.52,3323839,0.0,1.0
2021-09-22,16.64,16.96,16.27,16.27,2799383,16.64,16.96,16.27,16.27,2799383,0.0,1.0
2021-09-23,17.48,17.59,16.87,16.91,2966767,17.48,17.59,16.87,16.91,2966767,0.0,1.0
2021-09-24,17.97,18.12,17.31,17.32,4008948,17.97,18.12,17.31,17.32,4008948,0.0,1.0
2021-09-27,18.66,18.775,18.1,18.12,5199606,18.66,18.775,18.1,18.12,5199606,0.0,1.0
2021-09-28,18.1,18.92,18.06,18.66,4003278,18.1,18.92,18.06,18.66,4003278,0.0,1.0
2021-09-29,17.91,18.24,17.69,18.17,2749424,17.91,18.24,17.69,18.17,2749424,0.0,1.0
2021-09-30,17.7,17.935,17.49,17.72,3088066,17.7,17.935,17.49,17.72,3088066,0.0,1.0
2021-10-01,18.6,18.76,17.67,17.82,3623827,18.6,18.76,17.67,17.82,3623827,0.0,1.0
2021-10-04,19.24,19.5,18.6,18.63,5489810,19.24,19.5,18.6,18.63,5489810,0.0,1.0
2021-10-05,19.17,19.48,18.94,19.28,3679511,19.17,19.48,18.94,19.28,3679511,0.0,1.0
2021-10-06,18.37,19.1,18.075,18.96,4157117,18.37,19.1,18.075,18.96,4157117,0.0,1.0
2021-10-07,18.56,18.94,18.46,18.91,3342311,18.56,18.94,18.46,18.91,3342311,0.0,1.0
2021-10-08,18.76,19.13,18.51,18.76,4937594,18.76,19.13,18.51,18.76,4937594,0.0,1.0
2021-10-11,18.6,19.13,18.545,18.93,3168668,18.6,19.13,18.545,18.93,3168668,0.0,1.0
2021-10-12,18.66,18.88,18.47,18.62,2294420,18.66,18.88,18.47,18.62,2294420,0.0,1.0
2021-10-13,18.44,18.68,18.0801,18.68,2498967,18.44,18.68,18.0801,18.68,2498967,0.0,1.0
2021-10-14,18.99,19.11,18.485,18.59,3072967,18.99,19.11,18.485,18.59,3072967,0.0,1.0
2021-10-15,18.84,19.43,18.79,19.35,2753855,18.84,19.43,18.79,19.35,2753855,0.0,1.0
2021-10-18,19.02,19.33,18.62,18.63,3056057,19.02,19.33,18.62,18.63,3056057,0.0,1.0
2021-10-19,19.05,19.26,18.83,19.14,2017962,19.05,19.26,18.83,19.14,2017962,0.0,1.0
2021-10-20,19.74,20.125,18.76,18.84,4947220,19.74,20.125,18.76,18.84,4947220,0.0,1.0
2021-10-21,19.97,20.12,19.61,19.65,2477605,19.97,20.12,19.61,19.65,2477605,0.0,1.0
2021-10-22,19.81,20.28,19.25,20.09,6493496,19.81,20.28,19.25,20.09,6493496,0.0,1.0
2021-10-25,20.74,20.8,20.02,20.19,4563337,20.74,20.8,20.02,20.19,4563337,0.0,1.0
2021-10-26,19.28,20.7,19.26,20.7,5187504,19.28,20.7,19.26,20.7,5187504,0.0,1.0
2021-10-27,18.95,19.39,18.77,19.33,2869415,18.95,19.39,18.77,19.33,2869415,0.0,1.0
2021-10-28,19.24,19.34,18.95,19.14,2309024,19.24,19.34,18.95,19.14,2309024,0.0,1.0
2021-10-29,19.12,19.5,18.945,19.28,2732142,19.12,19.5,18.945,19.28,2732142,0.0,1.0
2021-11-01,20.56,20.65,19.43,19.53,5110107,20.56,20.65,19.43,19.53,5110107,0.0,1.0
2021-11-02,21.09,21.11,20.26,20.4,4784463,21.09,21.11,20.26,20.4,4784463,0.0,1.0
2021-11-03,21.99,22.15,20.64,20.68,6740007,21.99,22.15,20.64,20.68,6740007,0.0,1.0
2021-11-04,21.45,22.43,21.42,21.99,5831648,21.45,22.43,21.42,21.99,5831648,0.0,1.0
2021-11-05,24.14,24.89,22.91,24.0029,11094896,24.14,24.89,22.91,24.0029,11094896,0.0,1.0
2021-11-08,23.08,24.35,23.035,24.22,6012995,23.08,24.35,23.035,24.22,6012995,0.0,1.0
2021-11-09,23.44,23.97,22.835,23.67,5167197,23.44,23.97,22.835,23.67,5167197,0.0,1.0
2021-11-10,23.07,23.6999,22.755,23.43,3714410,23.07,23.6999,22.755,23.43,3714410,0.0,1.0
2021-11-11,23.46,23.63,23.03,23.07,2880227,23.46,23.63,23.03,23.07,2880227,0.0,1.0
2021-11-12,23.55,23.81,23.44,23.5,2785033,23.55,23.81,23.44,23.5,2785033,0.0,1.0
2021-11-15,22.76,23.695,22.69,23.55,4747964,22.76,23.695,22.69,23.55,4747964,0.0,1.0
2021-11-16,23.11,23.245,22.791,22.91,3232453,23.11,23.245,22.791,22.91,3232453,0.0,1.0
2021-11-17,22.74,23.12,22.615,22.75,2362016,22.74,23.12,22.615,22.75,2362016,0.0,1.0
2021-11-18,22.27,22.9,22.225,22.72,3095010,22.27,22.9,22.225,22.72,3095010,0.0,1.0
2021-11-19,21.84,22.17,21.665,21.935,4736035,21.84,22.17,21.665,21.935,4736035,0.0,1.0
2021-11-22,22.43,22.81,22.02,22.16,2588659,22.43,22.81,22.02,22.16,2588659,0.0,1.0
2021-11-23,22.38,22.75,22.19,22.65,2069749,22.38,22.75,22.19,22.65,2069749,0.0,1.0
2021-11-24,22.01,22.32,21.87,21.97,1748798,22.01,22.32,21.87,21.97,1748798,0.0,1.0
2021-11-26,20.62,21.47,20.11,21.02,4074150,20.62,21.47,20.11,21.02,4074150,0.0,1.0
2021-11-29,20.79,21.37,20.305,21.1,3748890,20.79,21.37,20.305,21.1,3748890,0.0,1.0
2021-11-30,20.11,21.02,19.47,20.58,5247446,20.11,21.02,19.47,20.58,5247446,0.0,1.0
2021-12-01,20.72,21.995,20.71,20.98,5944269,20.72,21.995,20.71,20.98,5944269,0.0,1.0
2021-12-02,20.88,21.08,20.46,20.92,3806552,20.88,21.08,20.46,20.92,3806552,0.0,1.0
2021-12-03,20.96,21.25,20.64,20.88,2828991,20.96,21.25,20.64,20.88,2828991,0.0,1.0
2021-12-06,21.49,21.845,20.7635,21.09,2433474,21.49,21.845,20.7635,21.09,2433474,0.0,1.0
2021-12-07,21.69,22.01,21.53,21.7048,2163475,21.69,22.01,21.53,21.7048,2163475,0.0,1.0
2021-12-08,22.25,23.54,22.14,23.3,6861503,22.25,23.54,22.14,23.3,6861503,0.0,1.0
2021-12-09,22.42,22.805,21.6,21.87,3679864,22.42,22.805,21.6,21.87,3679864,0.0,1.0
2021-12-10,22.0,22.9,21.765,22.74,4187906,22.0,22.9,21.765,22.74,4187906,0.0,1.0
2021-12-13,20.53,21.98,20.35,21.66,3756014,20.53,21.98,20.35,21.66,3756014,0.0,1.0
2021-12-14,20.51,21.0251,20.13,20.16,2682915,20.51,21.0251,20.13,20.16,2682915,0.0,1.0
2021-12-15,20.46,20.47,19.39,20.26,4588220,20.46,20.47,19.39,20.26,4588220,0.0,1.0
2021-12-16,19.71,21.13,19.61,20.61,3756471,19.71,21.13,19.61,20.61,3756471,0.0,1.0
2021-12-17,19.25,19.805,18.74,19.1035,7232298,19.25,19.805,18.74,19.1035,7232298,0.0,1.0
2021-12-20,19.14,19.21,18.39,18.55,4499340,19.14,19.21,18.39,18.55,4499340,0.0,1.0
2021-12-21,20.13,20.15,19.49,19.69,3359102,20.13,20.15,19.49,19.69,3359102,0.0,1.0
2021-12-22,20.77,21.15,19.9,20.18,3132221,20.77,21.15,19.9,20.18,3132221,0.0,1.0
2021-12-23,21.07,21.2,20.8,20.83,2244321,21.07,21.2,20.8,20.83,2244321,0.0,1.0
2021-12-27,21.41,21.48,20.72,21.1067,1825786,21.41,21.48,20.72,21.1067,1825786,0.0,1.0
2021-12-28,21.32,21.76,21.103,21.41,1834660,21.32,21.76,21.103,21.41,1834660,0.0,1.0
2021-12-29,21.4,21.64,21.2,21.32,1534903,21.4,21.64,21.2,21.32,1534903,0.0,1.0
2021-12-30,21.18,21.74,21.14,21.44,1771740,21.18,21.74,21.14,21.44,1771740,0.0,1.0
2021-12-31,21.32,21.43,21.13,21.29,1194688,21.32,21.43,21.13,21.29,1194688,0.0,1.0
2022-01-03,21.78,22.3,21.53,21.59,3165961,21.78,22.3,21.53,21.59,3165961,0.0,1.0
2022-01-04,22.39,22.915,22.2,22.25,3234288,22.39,22.915,22.2,22.25,3234288,0.0,1.0
2022-01-05,21.71,23.0,21.63,22.68,4489848,21.71,23.0,21.63,22.68,4489848,0.0,1.0
2022-01-06,22.35,22.525,21.68,21.71,3041665,22.35,22.525,21.68,21.71,3041665,0.0,1.0
2022-01-07,21.9,22.59,21.66,22.35,3513559,21.9,22.59,21.66,22.35,3513559,0.0,1.0
2022-01-10,21.55,21.75,21.02,21.67,3245929,21.55,21.75,21.02,21.67,3245929,0.0,1.0
2022-01-11,22.16,22.17,21.11,21.56,2982787,22.16,22.17,21.11,21.56,2982787,0.0,1.0
2022-01-12,22.73,23.34,22.1,22.12,4073909,22.73,23.34,22.1,22.12,4073909,0.0,1.0
2022-01-13,23.45,24.17,22.88,23.04,5959289,23.45,24.17,22.88,23.04,5959289,0.0,1.0
2022-01-14,24.12,24.17,22.77,23.095,4060612,24.12,24.17,22.77,23.095,4060612,0.0,1.0
2022-01-18,23.1,24.139,22.92,24.1,4264702,23.1,24.139,22.92,24.1,4264702,0.0,1.0
2022-01-19,22.49,23.6,22.47,23.22,2776625,22.49,23.6,22.47,23.22,2776625,0.0,1.0
2022-01-20,21.74,22.915,21.67,22.42,3864980,21.74,22.915,21.67,22.42,3864980,0.0,1.0
2022-01-21,21.51,22.23,21.22,21.32,4839915,21.51,22.23,21.22,21.32,4839915,0.0,1.0
2022-01-24,22.04,22.06,20.23,20.75,5818939,22.04,22.06,20.23,20.75,5818939,0.0,1.0
2022-01-25,21.31,21.6,20.79,21.6,4221574,21.31,21.6,20.79,21.6,4221574,0.0,1.0
2022-01-26,20.97,22.03,20.705,21.77,4228102,20.97,22.03,20.705,21.77,4228102,0.0,1.0
2022-01-27,19.79,21.465,19.47,21.33,5483213,19.79,21.465,19.47,21.33,5483213,0.0,1.0
2022-01-28,19.92,19.92,19.14,19.51,4935619,19.92,19.92,19.14,19.51,4935619,0.0,1.0
2022-01-31,20.73,20.74,19.71,19.85,4755323,20.73,20.74,19.71,19.85,4755323,0.0,1.0
2022-02-01,21.64,21.725,20.58,20.775,4544949,21.64,21.725,20.58,20.775,4544949,0.0,1.0
2022-02-02,21.88,22.13,21.45,21.75,3981640,21.88,22.13,21.45,21.75,3981640,0.0,1.0
2022-02-03,20.97,21.81,20.96,21.66,2892046,20.97,21.81,20.96,21.66,2892046,0.0,1.0
2022-02-04,21.03,21.185,20.315,20.545,4087449,21.03,21.185,20.315,20.545,4087449,0.0,1.0
2022-02-07,20.89,21.31,20.545,21.01,3958357,20.89,21.31,20.545,21.01,3958357,0.0,1.0
2022-02-08,21.39,21.56,20.93,21.03,3905744,21.39,21.56,20.93,21.03,3905744,0.0,1.0
2022-02-09,21.88,22.18,21.67,21.72,4482222,21.88,22.18,21.67,21.72,4482222,0.0,1.0
2022-02-10,21.74,22.53,21.44,21.68,6385673,21.74,22.53,21.44,21.68,6385673,0.0,1.0
2022-02-11,15.775,22.66,15.55,22.61,56661965,15.775,22.66,15.55,22.61,56661965,0.0,1.0
2022-02-14,16.02,16.89,15.92,16.35,25663986,16.02,16.89,15.92,16.35,25663986,0.0,1.0
2022-02-15,16.7,16.96,16.1,16.26,16447514,16.7,16.96,16.1,16.26,16447514,0.0,1.0
2022-02-16,16.45,16.95,16.175,16.54,10213365,16.45,16.95,16.175,16.54,10213365,0.0,1.0
2022-02-17,16.57,16.735,16.2,16.3,9047620,16.57,16.735,16.2,16.3,9047620,0.0,1.0
2022-02-18,16.01,16.68,15.96,16.47,7184171,16.01,16.68,15.96,16.47,7184171,0.0,1.0
2022-02-22,15.34,15.81,15.055,15.5,9986781,15.34,15.81,15.055,15.5,9986781,0.0,1.0
2022-02-23,14.9,15.58,14.88,15.45,6951897,14.9,15.58,14.88,15.45,6951897,0.0,1.0
2022-02-24,15.19,15.23,14.11,14.235,9233622,15.19,15.23,14.11,14.235,9233622,0.0,1.0
2022-02-25,15.51,15.545,14.805,15.15,6741579,15.51,15.545,14.805,15.15,6741579,0.0,1.0
2022-02-28,15.49,15.92,15.34,15.9,9554166,15.49,15.92,15.34,15.9,9554166,0.0,1.0
2022-03-01,14.52,15.37,14.42,15.34,11808397,14.52,15.37,14.42,15.34,11808397,0.0,1.0
2022-03-02,15.21,15.44,14.67,14.69,7198350,15.21,15.44,14.67,14.69,7198350,0.0,1.0
2022-03-03,14.57,15.41,14.54,15.15,8504901,14.57,15.41,14.54,15.15,8504901,0.0,1.0
2022-03-04,13.49,14.55,13.3,14.49,13553780,13.49,14.55,13.3,14.49,13553780,0.0,1.0
2022-03-07,11.82,13.455,11.76,13.31,17370254,11.82,13.455,11.76,13.31,17370254,0.0,1.0
2022-03-08,12.4,13.15,11.6419,12.02,12366130,12.4,13.15,11.6419,12.02,12366130,0.0,1.0
2022-03-09,13.13,13.355,12.865,13.02,9597028,13.13,13.355,12.865,13.02,9597028,0.0,1.0
2022-03-10,13.05,13.07,12.63,12.99,7026362,13.05,13.07,12.63,12.99,7026362,0.0,1.0
2022-03-11,13.02,13.32,12.975,13.25,4846619,13.02,13.32,12.975,13.25,4846619,0.0,1.0
2022-03-14,12.8,13.625,12.6,13.11,7132714,12.8,13.625,12.6,13.11,7132714,0.0,1.0
2022-03-15,13.13,13.295,12.885,12.99,4949036,13.13,13.295,12.885,12.99,4949036,0.0,1.0
2022-03-16,14.08,14.15,13.38,13.41,7499887,14.08,14.15,13.38,13.41,7499887,0.0,1.0
2022-03-17,14.21,14.27,13.65,13.75,4804557,14.21,14.27,13.65,13.75,4804557,0.0,1.0
2022-03-18,14.24,14.265,13.77,13.8,8163814,14.24,14.265,13.77,13.8,8163814,0.0,1.0
2022-03-21,13.98,14.31,13.81,14.31,5255670,13.98,14.31,13.81,14.31,5255670,0.0,1.0
2022-03-22,14.18,14.46,14.075,14.21,5394975,14.18,14.46,14.075,14.21,5394975,0.0,1.0
2022-03-23,13.69,14.17,13.61,14.06,6097842,13.69,14.17,13.61,14.06,6097842,0.0,1.0
2022-03-24,14.0,14.015,13.56,13.68,4176554,14.0,14.015,13.56,13.68,4176554,0.0,1.0
2022-03-25,14.06,14.155,13.83,13.98,5544723,14.06,14.155,13.83,13.98,5544723,0.0,1.0
2022-03-28,14.15,14.2,13.84,14.09,4263067,14.15,14.2,13.84,14.09,4263067,0.0,1.0
2022-03-29,14.84,14.985,14.36,14.4,6070660,14.84,14.985,14.36,14.4,6070660,0.0,1.0
2022-03-30,14.65,14.92,14.54,14.63,4792387,14.65,14.92,14.54,14.63,4792387,0.0,1.0
2022-03-31,14.29,14.67,14.27,14.58,4234302,14.29,14.67,14.27,14.58,4234302,0.0,1.0
2022-04-01,14.2,14.55,13.98,14.4,4420404,14.2,14.55,13.98,14.4,4420404,0.0,1.0
2022-04-04,14.22,14.38,14.14,14.27,3351287,14.22,14.38,14.14,14.27,3351287,0.0,1.0
2022-04-05,13.46,14.11,13.455,14.1,5924287,13.46,14.11,13.455,14.1,5924287,0.0,1.0
2022-04-06,12.87,13.375,12.795,13.27,6226046,12.87,13.375,12.795,13.27,6226046,0.0,1.0
2022-04-07,12.72,13.05,12.24,12.84,7532691,12.72,13.05,12.24,12.84,7532691,0.0,1.0
2022-04-08,12.83,13.155,12.61,12.73,10408293,12.83,13.155,12.61,12.73,10408293,0.0,1.0
2022-04-11,13.13,13.45,12.55,12.63,5261414,13.13,13.45,12.55,12.63,5261414,0.0,1.0
2022-04-12,13.1,13.584,13.04,13.33,4389625,13.1,13.584,13.04,13.33,4389625,0.0,1.0
2022-04-13,13.34,13.39,13.12,13.13,2334244,13.34,13.39,13.12,13.13,2334244,0.0,1.0
2022-04-14,13.26,13.48,13.08,13.31,2696020,13.26,13.48,13.08,13.31,2696020,0.0,1.0
2022-04-18,13.24,13.319,13.04,13.21,2785868,13.24,13.319,13.04,13.21,2785868,0.0,1.0
2022-04-19,13.93,14.085,13.27,13.27,5506534,13.93,14.085,13.27,13.27,5506534,0.0,1.0
2022-04-20,13.98,14.32,13.855,14.12,3851143,13.98,14.32,13.855,14.12,3851143,0.0,1.0
2022-04-21,13.52,14.34,13.43,14.31,4080695,13.52,14.34,13.43,14.31,4080695,0.0,1.0
2022-04-22,13.21,13.525,13.05,13.26,3728021,13.21,13.525,13.05,13.26,3728021,0.0,1.0
2022-04-25,13.72,13.73,12.915,13.09,6507596,13.72,13.73,12.915,13.09,6507596,0.0,1.0
2022-04-26,12.95,13.5,12.825,13.44,6080138,12.95,13.5,12.825,13.44,6080138,0.0,1.0
2022-04-27,13.12,13.3688,12.87,13.09,4141580,13.12,13.3688,12.87,13.09,4141580,0.0,1.0
2022-04-28,13.58,13.74,12.965,13.33,4835975,13.58,13.74,12.965,13.33,4835975,0.0,1.0
2022-04-29,13.32,13.74,13.17,13.35,5042839,13.32,13.74,13.17,13.35,5042839,0.0,1.0
2022-05-02,13.25,13.4,12.8,13.26,4342329,13.25,13.4,12.8,13.26,4342329,0.0,1.0
2022-05-03,13.81,13.84,13.1,13.3,5252849,13.81,13.84,13.1,13.3,5252849,0.0,1.0
2022-05-04,14.31,14.39,13.605,13.82,5851219,14.31,14.39,13.605,13.82,5851219,0.0,1.0
2022-05-05,13.6,14.24,13.43,14.14,6225893,13.6,14.24,13.43,14.14,6225893,0.0,1.0
2022-05-06,12.31,13.6,12.21,13.57,10766691,12.31,13.6,12.21,13.57,10766691,0.0,1.0
2022-05-09,11.365,12.24,11.1501,12.13,9921142,11.365,12.24,11.1501,12.13,9921142,0.0,1.0
2022-05-10,11.74,11.85,11.205,11.71,7918314,11.74,11.85,11.205,11.71,7918314,0.0,1.0
2022-05-11,11.26,11.99,11.24,11.8,5437341,11.26,11.99,11.24,11.8,5437341,0.0,1.0
2022-05-12,11.19,11.54,10.89,11.05,6482009,11.19,11.54,10.89,11.05,6482009,0.0,1.0
2022-05-13,12.14,12.29,11.44,11.45,6475345,12.14,12.29,11.44,11.45,6475345,0.0,1.0
2022-05-16,11.84,12.18,11.755,12.14,3558969,11.84,12.18,11.755,12.14,3558969,0.0,1.0
2022-05-17,12.36,12.47,11.96,12.13,4953071,12.36,12.47,11.96,12.13,4953071,0.0,1.0
2022-05-18,11.64,12.19,11.575,12.07,6043545,11.64,12.19,11.575,12.07,6043545,0.0,1.0
2022-05-19,11.68,11.89,11.51,11.52,5346265,11.68,11.89,11.51,11.52,5346265,0.0,1.0
2022-05-20,11.27,12.0,10.91,11.93,6251713,11.27,12.0,10.91,11.93,6251713,0.0,1.0
2022-05-23,11.88,12.02,11.19,11.34,6765342,11.88,12.02,11.19,11.34,6765342,0.0,1.0
2022-05-24,11.36,11.725,11.18,11.68,4808745,11.36,11.725,11.18,11.68,4808745,0.0,1.0
2022-05-25,11.73,11.82,11.25,11.31,3165297,11.73,11.82,11.25,11.31,3165297,0.0,1.0
2022-05-26,12.3,12.485,11.82,11.82,3847386,12.3,12.485,11.82,11.82,3847386,0.0,1.0
2022-05-27,12.68,12.7067,12.38,12.42,3642470,12.68,12.7067,12.38,12.42,3642470,0.0,1.0
2022-05-31,12.92,13.135,12.46,12.59,6877823,12.92,13.135,12.46,12.59,6877823,0.0,1.0
2022-06-01,12.95,13.28,12.735,13.14,6463523,12.95,13.28,12.735,13.14,6463523,0.0,1.0
2022-06-02,13.45,13.5352,12.94,12.97,4398926,13.45,13.5352,12.94,12.97,4398926,0.0,1.0
2022-06-03,13.22,13.345,13.01,13.34,3205737,13.22,13.345,13.01,13.34,3205737,0.0,1.0
2022-06-06,13.69,13.76,13.33,13.45,3375975,13.69,13.76,13.33,13.45,3375975,0.0,1.0
2022-06-07,13.64,13.67,13.29,13.39,2857602,13.64,13.67,13.29,13.39,2857602,0.0,1.0
2022-06-08,13.42,13.635,13.2802,13.395,6193481,13.42,13.635,13.2802,13.395,6193481,0.0,1.0
2022-06-09,13.01,13.3625,13.0,13.32,3092844,13.01,13.3625,13.0,13.32,3092844,0.0,1.0
2022-06-10,12.22,12.905,12.025,12.64,5691058,12.22,12.905,12.025,12.64,5691058,0.0,1.0
2022-06-13,11.21,11.96,11.05,11.73,6943209,11.21,11.96,11.05,11.73,6943209,0.0,1.0
2022-06-14,11.19,11.5,11.07,11.27,4403533,11.19,11.5,11.07,11.27,4403533,0.0,1.0
2022-06-15,11.82,12.07,11.28,11.37,5052382,11.82,12.07,11.28,11.37,5052382,0.0,1.0
2022-06-16,10.87,11.405,10.62,11.37,5843953,10.87,11.405,10.62,11.37,5843953,0.0,1.0
2022-06-17,11.06,11.175,10.635,10.92,7175931,11.06,11.175,10.635,10.92,7175931,0.0,1.0
2022-06-21,11.28,11.54,11.07,11.4,4237344,11.28,11.54,11.07,11.4,4237344,0.0,1.0
2022-06-22,11.06,11.61,10.93,11.0,4155733,11.06,11.61,10.93,11.0,4155733,0.0,1.0
2022-06-23,11.21,11.25,10.915,11.08,4181583,11.21,11.25,10.915,11.08,4181583,0.0,1.0
2022-06-24,11.68,11.81,11.2218,11.27,3960061,11.68,11.81,11.2218,11.27,3960061,0.0,1.0
2022-06-27,11.6,11.915,11.39,11.66,2997774,11.6,11.915,11.39,11.66,2997774,0.0,1.0
2022-06-28,11.45,12.1699,11.42,11.76,3076585,11.45,12.1699,11.42,11.76,3076585,0.0,1.0
2022-06-29,11.35,11.35,11.035,11.34,3193737,11.35,11.35,11.035,11.34,3193737,0.0,1.0
2022-06-30,10.71,11.11,10.51,11.09,4295622,10.71,11.11,10.51,11.09,4295622,0.0,1.0
2022-07-01,10.81,11.025,10.53,10.67,3398805,10.81,11.025,10.53,10.67,3398805,0.0,1.0
2022-07-05,11.06,11.07,10.33,10.55,3942285,11.06,11.07,10.33,10.55,3942285,0.0,1.0
2022-07-06,10.49,11.13,10.4575,10.95,5166939,10.49,11.13,10.4575,10.95,5166939,0.0,1.0
2022-07-07,10.98,11.245,10.67,10.74,4957654,10.98,11.245,10.67,10.74,4957654,0.0,1.0
2022-07-08,11.14,11.3,10.88,11.01,4035953,11.14,11.3,10.88,11.01,4035953,0.0,1.0
2022-07-11,10.73,11.08,10.71,11.03,2773334,10.73,11.08,10.71,11.03,2773334,0.0,1.0
2022-07-12,10.95,11.24,10.7,10.72,3488215,10.95,11.24,10.7,10.72,3488215,0.0,1.0
2022-07-13,10.9,11.0,10.46,10.74,4089494,10.9,11.0,10.46,10.74,4089494,0.0,1.0
2022-07-14,10.83,10.84,10.43,10.63,4222718,10.83,10.84,10.43,10.63,4222718,0.0,1.0
2022-07-15,11.04,11.11,10.71,11.11,3740137,11.04,11.11,10.71,11.11,3740137,0.0,1.0
2022-07-18,10.91,11.5,10.82,11.01,6689496,10.91,11.5,10.82,11.01,6689496,0.0,1.0
2022-07-19,11.62,11.79,11.16,11.18,4524842,11.62,11.79,11.16,11.18,4524842,0.0,1.0
2022-07-20,11.93,11.97,11.41,11.5001,3017302,11.93,11.97,11.41,11.5001,3017302,0.0,1.0
2022-07-21,11.87,11.9,11.585,11.78,2640232,11.87,11.9,11.585,11.78,2640232,0.0,1.0
2022-07-22,11.72,11.9296,11.525,11.88,3318352,11.72,11.9296,11.525,11.88,3318352,0.0,1.0
2022-07-25,11.61,11.9,11.525,11.86,2935548,11.61,11.9,11.525,11.86,2935548,0.0,1.0
2022-07-26,11.14,11.51,11.04,11.51,3767512,11.14,11.51,11.04,11.51,3767512,0.0,1.0
2022-07-27,11.34,11.45,11.038,11.28,4443078,11.34,11.45,11.038,11.28,4443078,0.0,1.0
2022-07-28,12.05,12.055,11.285,11.4,4768312,12.05,12.055,11.285,11.4,4768312,0.0,1.0
2022-07-29,12.28,12.32,11.76,12.12,4654414,12.28,12.32,11.76,12.12,4654414,0.0,1.0
2022-08-01,12.3,12.495,12.08,12.26,3203317,12.3,12.495,12.08,12.26,3203317,0.0,1.0
2022-08-02,12.48,12.69,12.04,12.17,3369008,12.48,12.69,12.04,12.17,3369008,0.0,1.0
2022-08-03,12.72,12.85,12.5718,12.7,3427167,12.72,12.85,12.5718,12.7,3427167,0.0,1.0
2022-08-04,12.57,12.81,12.515,12.7425,4294351,12.57,12.81,12.515,12.7425,4294351,0.0,1.0
2022-08-05,13.23,13.42,12.72,12.96,5899794,13.23,13.42,12.72,12.96,5899794,0.0,1.0
2022-08-08,13.6,13.99,13.34,13.34,5791305,13.6,13.99,13.34,13.34,5791305,0.0,1.0
2022-08-09,13.35,13.575,13.1601,13.52,4052958,13.35,13.575,13.1601,13.52,4052958,0.0,1.0
2022-08-10,13.98,14.01,13.65,13.75,4572943,13.98,14.01,13.65,13.75,4572943,0.0,1.0
2022-08-11,14.52,14.79,14.01,14.1,7084313,14.52,14.79,14.01,14.1,7084313,0.0,1.0
2022-08-12,15.19,15.2,14.46,14.66,6520717,15.19,15.2,14.46,14.66,6520717,0.0,1.0
2022-08-15,15.52,15.62,14.81,14.845,6631742,15.52,15.62,14.81,14.845,6631742,0.0,1.0
2022-08-16,15.49,15.69,15.265,15.43,3965094,15.49,15.69,15.265,15.43,3965094,0.0,1.0
2022-08-17,15.07,15.3,14.815,15.21,6052386,15.07,15.3,14.815,15.21,6052386,0.0,1.0
2022-08-18,15.14,15.255,14.8,15.03,3753080,15.14,15.255,14.8,15.03,3753080,0.0,1.0
2022-08-19,14.83,14.91,14.6,14.83,2469869,14.83,14.91,14.6,14.83,2469869,0.0,1.0
2022-08-22,14.18,14.44,14.05,14.38,4975291,14.18,14.44,14.05,14.38,4975291,0.0,1.0
2022-08-23,14.15,14.5,14.13,14.28,2623777,14.15,14.5,14.13,14.28,2623777,0.0,1.0
2022-08-24,14.32,14.455,14.04,14.06,2691725,14.32,14.455,14.04,14.06,2691725,0.0,1.0
2022-08-25,15.16,15.16,14.4,14.45,3587231,15.16,15.16,14.4,14.45,3587231,0.0,1.0
2022-08-26,14.62,15.34,14.57,15.21,3613286,14.62,15.34,14.57,15.21,3613286,0.0,1.0
2022-08-29,14.48,14.76,14.4,14.42,3095092,14.48,14.76,14.4,14.42,3095092,0.0,1.0
2022-08-30,14.2,14.7492,14.045,14.64,5039053,14.2,14.7492,14.045,14.64,5039053,0.0,1.0
2022-08-31,14.03,14.235,13.88,14.2,3068464,14.03,14.235,13.88,14.2,3068464,0.0,1.0
2022-09-01,13.81,13.91,13.42,13.875,4250666,13.81,13.91,13.42,13.875,4250666,0.0,1.0
2022-09-02,13.57,14.1299,13.47,14.03,3639648,13.57,14.1299,13.47,14.03,3639648,0.0,1.0
2022-09-06,13.21,13.68,13.035,13.67,3063572,13.21,13.68,13.035,13.67,3063572,0.0,1.0
2022-09-07,13.6,13.645,13.03,13.14,3227886,13.6,13.645,13.03,13.14,3227886,0.0,1.0
2022-09-08,13.63,13.64,13.185,13.37,3653270,13.63,13.64,13.185,13.37,3653270,0.0,1.0
2022-09-09,14.02,14.02,13.61,13.83,3014188,14.02,14.02,13.61,13.83,3014188,0.0,1.0
2022-09-12,14.34,14.47,14.02,14.2,3102826,14.34,14.47,14.02,14.2,3102826,0.0,1.0
2022-09-13,13.43,13.9901,13.36,13.71,2793749,13.43,13.9901,13.36,13.71,2793749,0.0,1.0
2022-09-14,13.26,13.47,12.88,13.46,3265613,13.26,13.47,12.88,13.46,3265613,0.0,1.0
2022-09-15,13.08,13.71,12.965,13.2,4281265,13.08,13.71,12.965,13.2,4281265,0.0,1.0
2022-09-16,12.86,13.13,12.715,12.88,7032475,12.86,13.13,12.715,12.88,7032475,0.0,1.0
2022-09-19,13.13,13.25,12.76,12.77,3330401,13.13,13.25,12.76,12.77,3330401,0.0,1.0
2022-09-20,12.49,12.98,12.42,12.85,3413109,12.49,12.98,12.42,12.85,3413109,0.0,1.0
2022-09-21,12.04,12.83,12.02,12.6,4968862,12.04,12.83,12.02,12.6,4968862,0.0,1.0
2022-09-22,11.8,12.22,11.685,12.05,3865887,11.8,12.22,11.685,12.05,3865887,0.0,1.0
2022-09-23,11.25,11.48,10.95,11.44,6319156,11.25,11.48,10.95,11.44,6319156,0.0,1.0
2022-09-26,11.07,11.53,11.07,11.13,3849630,11.07,11.53,11.07,11.13,3849630,0.0,1.0
2022-09-27,10.87,11.3201,10.69,11.24,3129874,10.87,11.3201,10.69,11.24,3129874,0.0,1.0
2022-09-28,11.15,11.23,10.78,10.92,4065296,11.15,11.23,10.78,10.92,4065296,0.0,1.0
2022-09-29,10.49,10.79,10.2,10.79,6753383,10.49,10.79,10.2,10.79,6753383,0.0,1.0
2022-09-30,10.09,10.51,10.07,10.39,5196701,10.09,10.51,10.07,10.39,5196701,0.0,1.0
2022-10-03,10.65,10.76,10.07,10.23,4988893,10.65,10.76,10.07,10.23,4988893,0.0,1.0
2022-10-04,11.59,11.59,10.97,10.98,6306715,11.59,11.59,10.97,10.98,6306715,0.0,1.0
2022-10-05,11.44,11.515,10.99,11.22,3712699,11.44,11.515,10.99,11.22,3712699,0.0,1.0
2022-10-06,11.22,11.55,11.13,11.4,3416837,11.22,11.55,11.13,11.4,3416837,0.0,1.0
2022-10-07,11.09,11.185,10.9,11.08,3079368,11.09,11.185,10.9,11.08,3079368,0.0,1.0
2022-10-10,11.04,11.125,10.81,11.04,2553514,11.04,11.125,10.81,11.04,2553514,0.0,1.0
2022-10-11,11.12,11.34,10.845,10.95,2704425,11.12,11.34,10.845,10.95,2704425,0.0,1.0
2022-10-12,11.08,11.27,10.87,11.06,2951453,11.08,11.27,10.87,11.06,2951453,0.0,1.0
2022-10-13,11.27,11.41,10.65,10.85,3368907,11.27,11.41,10.65,10.85,3368907,0.0,1.0
2022-10-14,10.99,11.4702,10.96,11.42,2114428,10.99,11.4702,10.96,11.42,2114428,0.0,1.0
2022-10-17,11.41,11.52,11.2,11.295,3447507,11.41,11.52,11.2,11.295,3447507,0.0,1.0
2022-10-18,11.51,11.81,11.31,11.76,3810493,11.51,11.81,11.31,11.76,3810493,0.0,1.0
2022-10-19,11.31,11.68,11.23,11.38,4504463,11.31,11.68,11.23,11.38,4504463,0.0,1.0
2022-10-20,11.12,11.62,11.06,11.35,2901155,11.12,11.62,11.06,11.35,2901155,0.0,1.0
2022-10-21,11.51,11.525,11.06,11.12,2818709,11.51,11.525,11.06,11.12,2818709,0.0,1.0
2022-10-24,11.69,11.775,11.46,11.575,2659746,11.69,11.775,11.46,11.575,2659746,0.0,1.0
2022-10-25,12.13,12.215,11.67,11.69,4506067,12.13,12.215,11.67,11.69,4506067,0.0,1.0
2022-10-26,11.92,12.22,11.86,12.09,3721739,11.92,12.22,11.86,12.09,3721739,0.0,1.0
2022-10-27,12.23,12.53,11.98,12.04,5945948,12.23,12.53,11.98,12.04,5945948,0.0,1.0
2022-10-28,12.52,12.63,12.07,12.2,4604168,12.52,12.63,12.07,12.2,4604168,0.0,1.0
2022-10-31,12.7,12.95,12.405,12.65,7625269,12.7,12.95,12.405,12.65,7625269,0.0,1.0
2022-11-01,10.81,11.64,10.7,11.46,15559279,10.81,11.64,10.7,11.46,15559279,0.0,1.0
2022-11-02,10.11,10.81,10.1,10.8,10999499,10.11,10.81,10.1,10.8,10999499,0.0,1.0
2022-11-03,9.9,10.12,9.81,9.95,6995214,9.9,10.12,9.81,9.95,6995214,0.0,1.0
2022-11-04,10.22,10.415,10.035,10.1,5473500,10.22,10.415,10.035,10.1,5473500,0.0,1.0
2022-11-07,10.32,10.4499,10.05,10.3,5168713,10.32,10.4499,10.05,10.3,5168713,0.0,1.0
2022-11-08,10.0,10.47,9.83,10.31,7586219,10.0,10.47,9.83,10.31,7586219,0.0,1.0
2022-11-09,9.89,10.33,9.76,9.88,4701008,9.89,10.33,9.76,9.88,4701008,0.0,1.0
2022-11-10,10.71,10.865,10.3,10.35,6844694,10.71,10.865,10.3,10.35,6844694,0.0,1.0
2022-11-11,11.58,11.74,10.8,10.8,7240249,11.58,11.74,10.8,10.8,7240249,0.0,1.0
2022-11-14,10.93,11.54,10.92,11.415,6439317,10.93,11.54,10.92,11.415,6439317,0.0,1.0
2022-11-15,11.04,11.3,10.95,11.2,4532055,11.04,11.3,10.95,11.2,4532055,0.0,1.0
2022-11-16,10.77,10.95,10.735,10.88,3479955,10.77,10.95,10.735,10.88,3479955,0.0,1.0
2022-11-17,10.73,10.75,10.46,10.55,3247480,10.73,10.75,10.46,10.55,3247480,0.0,1.0
2022-11-18,11.02,11.05,10.8,10.97,3301399,11.02,11.05,10.8,10.97,3301399,0.0,1.0
2022-11-21,10.75,10.91,10.692,10.85,3771710,10.75,10.91,10.692,10.85,3771710,0.0,1.0
2022-11-22,11.29,11.31,10.82,10.85,4448097,11.29,11.31,10.82,10.85,4448097,0.0,1.0
2022-11-23,11.29,11.3,11.14,11.18,2838132,11.29,11.3,11.14,11.18,2838132,0.0,1.0
2022-11-25,11.44,11.55,11.29,11.3,1675684,11.44,11.55,11.29,11.3,1675684,0.0,1.0
2022-11-28,11.12,11.34,11.08,11.31,2361566,11.12,11.34,11.08,11.31,2361566,0.0,1.0
2022-11-29,10.92,11.12,10.85,11.02,3373202,10.92,11.12,10.85,11.02,3373202,0.0,1.0
2022-11-30,11.22,11.22,10.69,10.9,3946847,11.22,11.22,10.69,10.9,3946847,0.0,1.0
2022-12-01,11.22,11.441,11.15,11.2,2104949,11.22,11.441,11.15,11.2,2104949,0.0,1.0
2022-12-02,11.25,11.29,11.02,11.08,1683096,11.25,11.29,11.02,11.08,1683096,0.0,1.0
2022-12-05,10.83,11.135,10.745,11.12,3267905,10.83,11.135,10.745,11.12,3267905,0.0,1.0
2022-12-06,10.67,10.8899,10.495,10.83,3740045,10.67,10.8899,10.495,10.83,3740045,0.0,1.0
2022-12-07,10.65,10.66,10.52,10.59,2331851,10.65,10.66,10.52,10.59,2331851,0.0,1.0
2022-12-08,10.65,10.842,10.59,10.74,2425088,10.65,10.842,10.59,10.74,2425088,0.0,1.0
2022-12-09,10.52,10.73,10.52,10.53,2244102,10.52,10.73,10.52,10.53,2244102,0.0,1.0
2022-12-12,10.71,10.74,10.48,10.51,2367823,10.71,10.74,10.48,10.51,2367823,0.0,1.0
2022-12-13,10.97,11.42,10.82,11.19,7190240,10.97,11.42,10.82,11.19,7190240,0.0,1.0
2022-12-14,10.87,11.1,10.78,10.9,2980211,10.87,11.1,10.78,10.9,2980211,0.0,1.0
2022-12-15,10.57,10.78,10.5,10.68,4045056,10.57,10.78,10.5,10.68,4045056,0.0,1.0
2022-12-16,10.51,10.55,10.32,10.38,6063237,10.51,10.55,10.32,10.38,6063237,0.0,1.0
2022-12-19,10.19,10.66,10.17,10.58,3953430,10.19,10.66,10.17,10.58,3953430,0.0,1.0
2022-12-20,10.33,10.45,10.025,10.15,3221020,10.33,10.45,10.025,10.15,3221020,0.0,1.0
2022-12-21,10.36,10.65,10.29,10.53,3416585,10.36,10.65,10.29,10.53,3416585,0.0,1.0
2022-12-22,10.08,10.22,9.87,10.22,4992479,10.08,10.22,9.87,10.22,4992479,0.0,1.0
2022-12-23,10.22,10.26,9.98,10.09,2630867,10.22,10.26,9.98,10.09,2630867,0.0,1.0
2022-12-27,10.01,10.19,9.98,10.14,3721767,10.01,10.19,9.98,10.14,3721767,0.0,1.0
2022-12-28,9.67,10.05,9.66,10.03,4618979,9.67,10.05,9.66,10.03,4618979,0.0,1.0
2022-12-29,10.24,10.28,9.78,9.84,4959879,10.24,10.28,9.78,9.84,4959879,0.0,1.0
2022-12-30,10.15,10.18,9.96,10.05,3572554,10.15,10.18,9.96,10.05,3572554,0.0,1.0
2023-01-03,10.19,10.54,10.18,10.39,3353929,10.19,10.54,10.18,10.39,3353929,0.0,1.0
2023-01-04,10.54,10.745,10.31,10.31,4590669,10.54,10.745,10.31,10.31,4590669,0.0,1.0
2023-01-05,10.67,10.76,10.25,10.51,3361427,10.67,10.76,10.25,10.51,3361427,0.0,1.0
2023-01-06,10.97,11.07,10.68,10.76,3453844,10.97,11.07,10.68,10.76,3453844,0.0,1.0
2023-01-09,11.12,11.325,11.02,11.08,2866399,11.12,11.325,11.02,11.08,2866399,0.0,1.0
2023-01-10,11.39,11.45,11.09,11.13,3458399,11.39,11.45,11.09,11.13,3458399,0.0,1.0
2023-01-11,11.73,11.75,11.43,11.44,3016532,11.73,11.75,11.43,11.44,3016532,0.0,1.0
2023-01-12,11.69,11.875,11.635,11.85,5088142,11.69,11.875,11.635,11.85,5088142,0.0,1.0
2023-01-13,11.52,11.59,11.36,11.44,3583459,11.52,11.59,11.36,11.44,3583459,0.0,1.0
2023-01-17,11.55,11.67,11.36,11.51,3747980,11.55,11.67,11.36,11.51,3747980,0.0,1.0
2023-01-18,11.6,11.85,11.585,11.69,3222733,11.6,11.85,11.585,11.69,3222733,0.0,1.0
2023-01-19,11.11,11.43,10.93,11.27,4001911,11.11,11.43,10.93,11.27,4001911,0.0,1.0
2023-01-20,11.46,11.5,10.965,11.16,3023413,11.46,11.5,10.965,11.16,3023413,0.0,1.0
2023-01-23,11.58,11.725,11.47,11.5,2659952,11.58,11.725,11.47,11.5,2659952,0.0,1.0
2023-01-24,11.32,11.575,11.22,11.45,2715176,11.32,11.575,11.22,11.45,2715176,0.0,1.0
2023-01-25,11.33,11.365,11.04,11.11,2363354,11.33,11.365,11.04,11.11,2363354,0.0,1.0
2023-01-26,11.52,11.59,11.33,11.5,2912688,11.52,11.59,11.33,11.5,2912688,0.0,1.0
2023-01-27,11.1,11.18,10.66,10.99,6910684,11.1,11.18,10.66,10.99,6910684,0.0,1.0
2023-01-30,10.68,10.855,10.62,10.765,6094068,10.68,10.855,10.62,10.765,6094068,0.0,1.0
2023-01-31,11.25,11.27,10.66,10.69,5093136,11.25,11.27,10.66,10.69,5093136,0.0,1.0
2023-02-01,11.51,11.61,11.235,11.28,4003625,11.51,11.61,11.235,11.28,4003625,0.0,1.0
2023-02-02,11.65,12.04,11.56,11.69,6853220,11.65,12.04,11.56,11.69,6853220,0.0,1.0
2023-02-03,11.46,11.795,11.34,11.4,3706517,11.46,11.795,11.34,11.4,3706517,0.0,1.0
2023-02-06,11.2,11.36,11.01,11.31,3702256,11.2,11.36,11.01,11.31,3702256,0.0,1.0
2023-02-07,11.52,11.635,11.18,11.32,5379054,11.52,11.635,11.18,11.32,5379054,0.0,1.0
2023-02-08,11.11,11.48,11.1,11.43,6305752,11.11,11.48,11.1,11.43,6305752,0.0,1.0
2023-02-09,10.74,12.01,10.675,11.355,7144722,10.74,12.01,10.675,11.355,7144722,0.0,1.0
2023-02-10,10.86,10.895,10.37,10.68,5798827,10.86,10.895,10.37,10.68,5798827,0.0,1.0
2023-02-13,11.21,11.22,10.68,10.8,4170403,11.21,11.22,10.68,10.8,4170403,0.0,1.0
2023-02-14,11.66,11.685,11.07,11.13,6382935,11.66,11.685,11.07,11.13,6382935,0.0,1.0
2023-02-15,11.82,11.82,11.45,11.48,4486288,11.82,11.82,11.45,11.48,4486288,0.0,1.0
2023-02-16,11.7,11.84,11.53,11.63,4237721,11.7,11.84,11.53,11.63,4237721,0.0,1.0
2023-02-17,11.8,11.9,11.54,11.64,4355720,11.8,11.9,11.54,11.64,4355720,0.0,1.0
2023-02-21,11.14,11.63,11.12,11.54,4401816,11.14,11.63,11.12,11.54,4401816,0.0,1.0
2023-02-22,11.3,11.38,11.14,11.14,3871069,11.3,11.38,11.14,11.14,3871069,0.0,1.0
2023-02-23,11.3,11.42,11.17,11.37,2812350,11.3,11.42,11.17,11.37,2812350,0.0,1.0
2023-02-24,11.3,11.35,10.995,11.05,3377855,11.3,11.35,10.995,11.05,3377855,0.0,1.0
2023-02-27,11.41,11.7,11.37,11.532,4031713,11.41,11.7,11.37,11.532,4031713,0.0,1.0
2023-02-28,11.36,11.47,11.24,11.4,3392668,11.36,11.47,11.24,11.4,3392668,0.0,1.0
2023-03-01,11.47,11.57,11.28,11.34,3705010,11.47,11.57,11.28,11.34,3705010,0.0,1.0
2023-03-02,11.6,11.62,11.26,11.31,2861651,11.6,11.62,11.26,11.31,2861651,0.0,1.0
2023-03-03,11.81,11.85,11.615,11.8,2765832,11.81,11.85,11.615,11.8,2765832,0.0,1.0
2023-03-06,11.72,12.01,11.65,11.85,2844109,11.72,12.01,11.65,11.85,2844109,0.0,1.0
2023-03-07,11.55,11.692,11.5,11.67,3397665,11.55,11.692,11.5,11.67,3397665,0.0,1.0
2023-03-08,11.56,11.64,11.4,11.6,5207635,11.56,11.64,11.4,11.6,5207635,0.0,1.0
2023-03-09,11.28,11.65,11.25,11.5,5745588,11.28,11.65,11.25,11.5,5745588,0.0,1.0
2023-03-10,10.88,11.31,10.81,11.21,7703369,10.88,11.31,10.81,11.21,7703369,0.0,1.0
2023-03-13,10.3,10.62,10.23,10.56,8302051,10.3,10.62,10.23,10.56,8302051,0.0,1.0
2023-03-14,10.6,10.93,10.435,10.59,5642578,10.6,10.93,10.435,10.59,5642578,0.0,1.0
2023-03-15,10.24,10.34,9.96,10.26,6175177,10.24,10.34,9.96,10.26,6175177,0.0,1.0
2023-03-16,10.43,10.49,10.045,10.12,4569415,10.43,10.49,10.045,10.12,4569415,0.0,1.0
2023-03-17,10.07,10.4485,10.05,10.32,6684636,10.07,10.4485,10.05,10.32,6684636,0.0,1.0
2023-03-20,10.09,10.21,9.98,10.12,7105069,10.09,10.21,9.98,10.12,7105069,0.0,1.0
2023-03-21,10.37,10.64,10.35,10.36,6771603,10.37,10.64,10.35,10.36,6771603,0.0,1.0
2023-03-22,10.09,10.495,10.09,10.36,4288205,10.09,10.495,10.09,10.36,4288205,0.0,1.0
2023-03-23,10.07,10.405,9.9598,10.18,4622082,10.07,10.405,9.9598,10.18,4622082,0.0,1.0
2023-03-24,10.1,10.1375,9.855,9.93,6573458,10.1,10.1375,9.855,9.93,6573458,0.0,1.0
2023-03-27,10.28,10.42,10.09,10.26,4578503,10.28,10.42,10.09,10.26,4578503,0.0,1.0
2023-03-28,10.45,10.55,10.245,10.26,3969548,10.45,10.55,10.245,10.26,3969548,0.0,1.0
2023-03-29,10.64,10.71,10.54,10.68,3945359,10.64,10.71,10.54,10.68,3945359,0.0,1.0
2023-03-30,10.68,10.885,10.63,10.79,2054386,10.68,10.885,10.63,10.79,2054386,0.0,1.0
2023-03-31,11.02,11.03,10.78,10.79,3114012,11.02,11.03,10.78,10.79,3114012,0.0,1.0
2023-04-03,10.92,11.065,10.82,11.0,3036696,10.92,11.065,10.82,11.0,3036696,0.0,1.0
2023-04-04,10.55,10.995,10.39,10.98,3325342,10.55,10.995,10.39,10.98,3325342,0.0,1.0
2023-04-05,10.3,10.39,10.165,10.35,3830297,10.3,10.39,10.165,10.35,3830297,0.0,1.0
2023-04-06,10.33,10.38,10.24,10.34,2318201,10.33,10.38,10.24,10.34,2318201,0.0,1.0
2023-04-10,10.83,10.88,10.275,10.3,4850242,10.83,10.88,10.275,10.3,4850242,0.0,1.0
2023-04-11,10.93,11.02,10.83,10.98,2683062,10.93,11.02,10.83,10.98,2683062,0.0,1.0
2023-04-12,10.77,11.13,10.77,11.1,2977138,10.77,11.13,10.77,11.1,2977138,0.0,1.0
2023-04-13,10.87,10.905,10.62,10.86,2327793,10.87,10.905,10.62,10.86,2327793,0.0,1.0
2023-04-14,10.78,10.995,10.72,10.9,3061509,10.78,10.995,10.72,10.9,3061509,0.0,1.0
2023-04-17,10.91,10.93,10.68,10.78,2339851,10.91,10.93,10.68,10.78,2339851,0.0,1.0
2023-04-18,11.0,11.025,10.82,10.99,4224675,11.0,11.025,10.82,10.99,4224675,0.0,1.0
2023-04-19,10.89,10.94,10.715,10.875,3361449,10.89,10.94,10.715,10.875,3361449,0.0,1.0
2023-04-20,10.5,10.735,10.45,10.6,5194864,10.5,10.735,10.45,10.6,5194864,0.0,1.0
2023-04-21,10.55,10.57,10.365,10.47,2528723,10.55,10.57,10.365,10.47,2528723,0.0,1.0
2023-04-24,10.66,10.67,10.5,10.55,2035931,10.66,10.67,10.5,10.55,2035931,0.0,1.0
2023-04-25,10.32,10.535,10.32,10.52,4312817,10.32,10.535,10.32,10.52,4312817,0.0,1.0
2023-04-26,10.26,10.46,10.2,10.3,3597681,10.26,10.46,10.2,10.3,3597681,0.0,1.0
2023-04-27,10.7,10.72,10.13,10.37,4484485,10.7,10.72,10.13,10.37,4484485,0.0,1.0
2023-04-28,10.67,10.85,10.65,10.71,3967660,10.67,10.85,10.65,10.71,3967660,0.0,1.0
2023-05-01,10.96,11.17,10.64,10.68,4844421,10.96,11.17,10.64,10.68,4844421,0.0,1.0
2023-05-02,10.84,10.94,10.61,10.85,3461027,10.84,10.94,10.61,10.85,3461027,0.0,1.0
2023-05-03,10.92,11.18,10.76,10.83,5557829,10.92,11.18,10.76,10.83,5557829,0.0,1.0
2023-05-04,10.53,10.85,10.2622,10.85,7395734,10.53,10.85,10.2622,10.85,7395734,0.0,1.0
2023-05-05,11.43,11.52,10.12,10.53,8230577,11.43,11.52,10.12,10.53,8230577,0.0,1.0
2023-05-08,11.41,11.585,11.21,11.5,4712804,11.41,11.585,11.21,11.5,4712804,0.0,1.0
2023-05-09,11.62,11.71,10.945,11.33,5995145,11.62,11.71,10.945,11.33,5995145,0.0,1.0
2023-05-10,11.72,11.94,11.43,11.85,4314504,11.72,11.94,11.43,11.85,4314504,0.0,1.0
2023-05-11,14.23,15.14,13.47,14.39,35515519,14.23,15.14,13.47,14.39,35515519,0.0,1.0
2023-05-12,14.67,14.85,14.15,14.15,12136263,14.67,14.85,14.15,14.15,12136263,0.0,1.0
2023-05-15,14.91,15.115,14.64,14.85,9862764,14.91,15.115,14.64,14.85,9862764,0.0,1.0
2023-05-16,14.61,14.91,14.54,14.83,6813030,14.61,14.91,14.54,14.83,6813030,0.0,1.0
2023-05-17,14.7,14.78,14.415,14.48,5834679,14.7,14.78,14.415,14.48,5834679,0.0,1.0
2023-05-18,14.25,14.65,14.02,14.6,6505839,14.25,14.65,14.02,14.6,6505839,0.0,1.0
2023-05-19,14.02,14.48,13.84,14.48,6825482,14.02,14.48,13.84,14.48,6825482,0.0,1.0
2023-05-22,14.07,14.25,13.855,14.14,3433174,14.07,14.25,13.855,14.14,3433174,0.0,1.0
2023-05-23,13.76,14.175,13.72,14.0,3495781,13.76,14.175,13.72,14.0,3495781,0.0,1.0
2023-05-24,13.83,13.97,13.57,13.6,5528707,13.83,13.97,13.57,13.6,5528707,0.0,1.0
2023-05-25,14.13,14.205,13.8,13.83,3799828,14.13,14.205,13.8,13.83,3799828,0.0,1.0
2023-05-26,14.36,14.41,14.085,14.2,2946880,14.36,14.41,14.085,14.2,2946880,0.0,1.0
2023-05-30,14.25,14.56,14.155,14.48,3198689,14.25,14.56,14.155,14.48,3198689,0.0,1.0
2023-05-31,13.73,14.14,13.65,14.13,3820785,13.73,14.14,13.65,14.13,3820785,0.0,1.0
2023-06-01,13.31,13.69,13.215,13.68,4449579,13.31,13.69,13.215,13.68,4449579,0.0,1.0
2023-06-02,13.44,13.71,13.36,13.5,4885147,13.44,13.71,13.36,13.5,4885147,0.0,1.0
2023-06-05,13.16,13.45,13.13,13.4,3043715,13.16,13.45,13.13,13.4,3043715,0.0,1.0
2023-06-06,13.55,13.63,13.08,13.16,5854699,13.55,13.63,13.08,13.16,5854699,0.0,1.0
2023-06-07,13.67,13.785,13.4414,13.66,5124318,13.67,13.785,13.4414,13.66,5124318,0.0,1.0
2023-06-08,13.32,13.665,13.3,13.61,4426482,13.32,13.665,13.3,13.61,4426482,0.0,1.0
2023-06-09,12.86,13.43,12.85,13.42,3351351,12.86,13.43,12.85,13.42,3351351,0.0,1.0
2023-06-12,12.85,13.14,12.79,12.9,3560460,12.85,13.14,12.79,12.9,3560460,0.0,1.0
2023-06-13,13.1,13.185,12.75,12.87,3943457,13.1,13.185,12.75,12.87,3943457,0.0,1.0
2023-06-14,13.19,13.49,13.15,13.2,4660862,13.19,13.49,13.15,13.2,4660862,0.0,1.0
2023-06-15,14.29,14.39,13.02,13.04,12288353,14.29,14.39,13.02,13.04,12288353,0.0,1.0
2023-06-16,13.57,14.35,13.525,14.34,6532775,13.57,14.35,13.525,14.34,6532775,0.0,1.0
2023-06-20,13.46,13.65,13.23,13.53,7560039,13.46,13.65,13.23,13.53,7560039,0.0,1.0
2023-06-21,13.39,13.64,13.345,13.46,3248285,13.39,13.64,13.345,13.46,3248285,0.0,1.0
2023-06-22,13.44,13.48,13.235,13.29,2942509,13.44,13.48,13.235,13.29,2942509,0.0,1.0
2023-06-23,13.1,13.29,12.945,13.22,4486006,13.1,13.29,12.945,13.22,4486006,0.0,1.0
2023-06-26,13.38,13.47,13.03,13.13,6079301,13.38,13.47,13.03,13.13,6079301,0.0,1.0
2023-06-27,13.96,14.07,13.37,13.41,4800967,13.96,14.07,13.37,13.41,4800967,0.0,1.0
2023-06-28,14.04,14.1687,13.85,13.93,3225841,14.04,14.1687,13.85,13.93,3225841,0.0,1.0
2023-06-29,13.78,14.14,13.73,14.12,2415174,13.78,14.14,13.73,14.12,2415174,0.0,1.0
2023-06-30,13.68,13.93,13.56,13.93,4764214,13.68,13.93,13.56,13.93,4764214,0.0,1.0
2023-07-03,13.72,13.99,13.66,13.74,2967712,13.72,13.99,13.66,13.74,2967712,0.0,1.0
2023-07-05,13.41,13.66,13.41,13.63,2102597,13.41,13.66,13.41,13.63,2102597,0.0,1.0
2023-07-06,13.29,13.355,13.12,13.21,2565931,13.29,13.355,13.12,13.21,2565931,0.0,1.0
2023-07-07,13.67,13.84,13.33,13.36,2268320,13.67,13.84,13.33,13.36,2268320,0.0,1.0
2023-07-10,13.96,14.025,13.61,13.61,2489386,13.96,14.025,13.61,13.61,2489386,0.0,1.0
2023-07-11,14.29,14.33,13.905,14.05,3842069,14.29,14.33,13.905,14.05,3842069,0.0,1.0
2023-07-12,14.8,14.87,14.33,14.495,6770135,14.8,14.87,14.33,14.495,6770135,0.0,1.0
2023-07-13,15.46,15.54,14.7894,14.83,5907356,15.46,15.54,14.7894,14.83,5907356,0.0,1.0
2023-07-14,15.1,15.47,14.885,15.43,3977231,15.1,15.47,14.885,15.43,3977231,0.0,1.0
2023-07-17,15.29,15.43,14.97,15.06,3291503,15.29,15.43,14.97,15.06,3291503,0.0,1.0
2023-07-18,15.76,15.86,15.25,15.3,4267324,15.76,15.86,15.25,15.3,4267324,0.0,1.0
2023-07-19,15.78,15.84,15.535,15.82,3342075,15.78,15.84,15.535,15.82,3342075,0.0,1.0
2023-07-20,15.96,15.99,15.67,15.79,2209872,15.96,15.99,15.67,15.79,2209872,0.0,1.0
2023-07-21,15.7,16.13,15.665,16.01,2673744,15.7,16.13,15.665,16.01,2673744,0.0,1.0
2023-07-24,15.93,15.96,15.72,15.73,3550032,15.93,15.96,15.72,15.73,3550032,0.0,1.0
2023-07-25,15.49,16.02,14.85,16.0,8316431,15.49,16.02,14.85,16.0,8316431,0.0,1.0
2023-07-26,16.1,16.13,15.58,15.58,10105390,16.1,16.13,15.58,15.58,10105390,0.0,1.0
2023-07-27,15.87,16.505,15.79,16.25,5687687,15.87,16.505,15.79,16.25,5687687,0.0,1.0
2023-07-28,16.08,16.2,15.945,16.18,2483728,16.08,16.2,15.945,16.18,2483728,0.0,1.0
2023-07-31,16.08,16.21,15.89,16.01,2921909,16.08,16.21,15.89,16.01,2921909,0.0,1.0
2023-08-01,16.0,16.185,15.87,15.95,2819399,16.0,16.185,15.87,15.95,2819399,0.0,1.0
2023-08-02,15.76,15.93,15.6,15.76,5567842,15.76,15.93,15.6,15.76,5567842,0.0,1.0
2023-08-03,13.205,13.8,12.175,13.765,20167883,13.205,13.8,12.175,13.765,20167883,0.0,1.0
2023-08-04,12.83,13.305,12.79,13.23,6552060,12.83,13.305,12.79,13.23,6552060,0.0,1.0
2023-08-07,12.51,12.76,12.48,12.73,6384699,12.51,12.76,12.48,12.73,6384699,0.0,1.0
2023-08-08,12.85,12.88,12.205,12.3,5114182,12.85,12.88,12.205,12.3,5114182,0.0,1.0
2023-08-09,13.37,13.65,12.75,12.78,7433267,13.37,13.65,12.75,12.78,7433267,0.0,1.0
2023-08-10,13.1,13.48,13.025,13.36,5563681,13.1,13.48,13.025,13.36,5563681,0.0,1.0
2023-08-11,12.97,13.115,12.9,12.96,2803831,12.97,13.115,12.9,12.96,2803831,0.0,1.0
2023-08-14,13.08,13.1075,12.75,12.85,2440384,13.08,13.1075,12.75,12.85,2440384,0.0,1.0
2023-08-15,12.88,12.96,12.725,12.9,2727095,12.88,12.96,12.725,12.9,2727095,0.0,1.0
2023-08-16,12.66,12.895,12.61,12.79,2126735,12.66,12.895,12.61,12.79,2126735,0.0,1.0
2023-08-17,12.47,12.77,12.39,12.76,3500063,12.47,12.77,12.39,12.76,3500063,0.0,1.0
2023-08-18,12.66,12.7,12.18,12.28,2719415,12.66,12.7,12.18,12.28,2719415,0.0,1.0
2023-08-21,12.76,12.835,12.593,12.75,2871138,12.76,12.835,12.593,12.75,2871138,0.0,1.0
2023-08-22,12.77,12.92,12.67,12.76,2316869,12.77,12.92,12.67,12.76,2316869,0.0,1.0
2023-08-23,13.02,13.08,12.65,12.71,2023480,13.02,13.08,12.65,12.71,2023480,0.0,1.0
2023-08-24,12.82,13.125,12.8,12.98,1914571,12.82,13.125,12.8,12.98,1914571,0.0,1.0
2023-08-25,12.79,12.99,12.62,12.87,1887969,12.79,12.99,12.62,12.87,1887969,0.0,1.0
2023-08-28,12.9,13.15,12.86,12.92,1767894,12.9,13.15,12.86,12.92,1767894,0.0,1.0
2023-08-29,13.09,13.15,12.8,12.85,2218129,13.09,13.15,12.8,12.85,2218129,0.0,1.0
2023-08-30,12.92,13.16,12.89,13.05,2147313,12.92,13.16,12.89,13.05,2147313,0.0,1.0
2023-08-31,12.91,13.075,12.88,13.02,2491866,12.91,13.075,12.88,13.02,2491866,0.0,1.0
2023-09-01,13.37,13.43,12.94,12.95,3068861,13.37,13.43,12.94,12.95,3068861,0.0,1.0
2023-09-05,13.01,13.3,12.98,13.3,2100097,13.01,13.3,12.98,13.3,2100097,0.0,1.0
2023-09-06,13.19,13.235,12.94,13.04,2073430,13.19,13.235,12.94,13.04,2073430,0.0,1.0
2023-09-07,12.71,13.07,12.64,13.01,2334427,12.71,13.07,12.64,13.01,2334427,0.0,1.0
2023-09-08,12.72,13.0,12.51,12.66,2234291,12.72,13.0,12.51,12.66,2234291,0.0,1.0
2023-09-11,12.36,12.975,12.255,12.87,3059166,12.36,12.975,12.255,12.87,3059166,0.0,1.0
2023-09-12,12.52,12.59,12.265,12.35,2021842,12.52,12.59,12.265,12.35,2021842,0.0,1.0
2023-09-13,12.73,12.74,12.29,12.51,3128431,12.73,12.74,12.29,12.51,3128431,0.0,1.0
2023-09-14,12.71,12.93,12.59,12.88,4832617,12.71,12.93,12.59,12.88,4832617,0.0,1.0
2023-09-15,12.8,12.81,12.56,12.63,3836989,12.8,12.81,12.56,12.63,3836989,0.0,1.0
2023-09-18,12.36,12.8,12.27,12.78,2863254,12.36,12.8,12.27,12.78,2863254,0.0,1.0
2023-09-19,12.41,12.49,12.32,12.36,1956781,12.41,12.49,12.32,12.36,1956781,0.0,1.0
2023-09-20,12.94,13.23,12.62,12.66,4671053,12.94,13.23,12.62,12.66,4671053,0.0,1.0
2023-09-21,12.48,12.775,12.425,12.74,3567395,12.48,12.775,12.425,12.74,3567395,0.0,1.0
2023-09-22,12.34,12.615,12.3,12.48,2264563,12.34,12.615,12.3,12.48,2264563,0.0,1.0
2023-09-25,12.49,12.65,12.2,12.29,2005932,12.49,12.65,12.2,12.29,2005932,0.0,1.0
2023-09-26,12.32,12.595,12.2441,12.3,2388704,12.32,12.595,12.2441,12.3,2388704,0.0,1.0
2023-09-27,12.14,12.47,11.94,12.41,2765141,12.14,12.47,11.94,12.41,2765141,0.0,1.0
2023-09-28,12.17,12.4,11.9808,12.1,3320255,12.17,12.4,11.9808,12.1,3320255,0.0,1.0
2023-09-29,12.43,12.54,12.18,12.2,4332631,12.43,12.54,12.18,12.2,4332631,0.0,1.0
2023-10-02,12.57,12.675,12.315,12.37,3603373,12.57,12.675,12.315,12.37,3603373,0.0,1.0
2023-10-03,12.29,12.46,11.97,12.42,6110487,12.29,12.46,11.97,12.42,6110487,0.0,1.0
2023-10-04,12.14,12.56,11.93,12.28,3605806,12.14,12.56,11.93,12.28,3605806,0.0,1.0
2023-10-05,11.56,12.1,11.54,12.1,4321862,11.56,12.1,11.54,12.1,4321862,0.0,1.0
2023-10-06,11.97,12.09,11.27,11.38,4531581,11.97,12.09,11.27,11.38,4531581,0.0,1.0
2023-10-09,12.06,12.09,11.73,11.81,1781936,12.06,12.09,11.73,11.81,1781936,0.0,1.0
2023-10-10,12.21,12.44,12.1,12.1,2012217,12.21,12.44,12.1,12.1,2012217,0.0,1.0
2023-10-11,12.31,12.35,12.145,12.25,1956381,12.31,12.35,12.145,12.25,1956381,0.0,1.0
2023-10-12,12.16,12.31,12.005,12.31,1976173,12.16,12.31,12.005,12.31,1976173,0.0,1.0
2023-10-13,12.0,12.3328,11.94,12.22,1923970,12.0,12.3328,11.94,12.22,1923970,0.0,1.0
2023-10-16,12.29,12.345,12.05,12.12,2201476,12.29,12.345,12.05,12.12,2201476,0.0,1.0
2023-10-17,12.82,12.84,12.12,12.14,3113890,12.82,12.84,12.12,12.14,3113890,0.0,1.0
2023-10-18,12.42,12.6,12.315,12.58,2088615,12.42,12.6,12.315,12.58,2088615,0.0,1.0
2023-10-19,12.38,12.47,12.21,12.26,3216602,12.38,12.47,12.21,12.26,3216602,0.0,1.0
2023-10-20,12.28,12.54,12.245,12.42,2407269,12.28,12.54,12.245,12.42,2407269,0.0,1.0
2023-10-23,12.08,12.405,11.89,12.15,2636242,12.08,12.405,11.89,12.15,2636242,0.0,1.0
2023-10-24,12.23,12.41,12.1,12.16,2840563,12.23,12.41,12.1,12.16,2840563,0.0,1.0
2023-10-25,12.23,12.34,12.07,12.15,2251239,12.23,12.34,12.07,12.15,2251239,0.0,1.0
2023-10-26,12.34,12.53,12.09,12.29,3185305,12.34,12.53,12.09,12.29,3185305,0.0,1.0
2023-10-27,11.91,12.415,11.85,12.32,3856491,11.91,12.415,11.85,12.32,3856491,0.0,1.0
2023-10-30,11.78,12.21,11.575,12.12,3571827,11.78,12.21,11.575,12.12,3571827,0.0,1.0
2023-10-31,11.9,12.0,11.67,11.83,2987195,11.9,12.0,11.67,11.83,2987195,0.0,1.0
2023-11-01,11.8,12.07,11.345,12.07,6026517,11.8,12.07,11.345,12.07,6026517,0.0,1.0
2023-11-02,11.97,12.16,11.805,12.02,5213162,11.97,12.16,11.805,12.02,5213162,0.0,1.0
2023-11-03,12.57,12.65,12.21,12.21,4508882,12.57,12.65,12.21,12.21,4508882,0.0,1.0
2023-11-06,12.5,12.67,12.345,12.6,4263377,12.5,12.67,12.345,12.6,4263377,0.0,1.0
2023-11-07,12.88,13.58,12.37,12.9,7518392,12.88,13.58,12.37,12.9,7518392,0.0,1.0
2023-11-08,12.75,12.99,12.63,12.83,3483812,12.75,12.99,12.63,12.83,3483812,0.0,1.0
2023-11-09,12.4,12.89,12.38,12.84,2856915,12.4,12.89,12.38,12.84,2856915,0.0,1.0
2023-11-10,12.85,13.01,12.33,12.36,3825899,12.85,13.01,12.33,12.36,3825899,0.0,1.0
2023-11-13,13.01,13.03,12.515,12.76,3357825,13.01,13.03,12.515,12.76,3357825,0.0,1.0
2023-11-14,13.66,13.72,13.305,13.5,3758396,13.66,13.72,13.305,13.5,3758396,0.0,1.0
2023-11-15,14.04,14.6,13.38,14.55,9343781,14.04,14.6,13.38,14.55,9343781,0.0,1.0
2023-11-16,14.16,14.755,14.075,14.51,7417278,14.16,14.755,14.075,14.51,7417278,0.0,1.0
2023-11-17,14.18,14.27,13.875,14.25,5801743,14.18,14.27,13.875,14.25,5801743,0.0,1.0
2023-11-20,14.21,14.345,14.12,14.17,3896932,14.21,14.345,14.12,14.17,3896932,0.0,1.0
2023-11-21,13.99,14.105,13.83,14.09,3938119,13.99,14.105,13.83,14.09,3938119,0.0,1.0
2023-11-22,14.09,14.23,14.005,14.165,1650471,14.09,14.23,14.005,14.165,1650471,0.0,1.0
2023-11-24,14.1,14.24,14.04,14.08,1092322,14.1,14.24,14.04,14.08,1092322,0.0,1.0
2023-11-27,14.02,14.145,13.95,14.02,5277448,14.02,14.145,13.95,14.02,5277448,0.0,1.0
2023-11-28,13.86,14.0,13.74,13.98,2894490,13.86,14.0,13.74,13.98,2894490,0.0,1.0
2023-11-29,14.04,14.19,13.96,14.04,2834632,14.04,14.19,13.96,14.04,2834632,0.0,1.0
2023-11-30,13.89,14.085,13.815,14.04,2321408,13.89,14.085,13.815,14.04,2321408,0.0,1.0
2023-12-01,14.23,14.25,13.76,13.85,2744911,14.23,14.25,13.76,13.85,2744911,0.0,1.0
2023-12-04,14.48,14.61,14.16,14.2,6551228,14.48,14.61,14.16,14.2,6551228,0.0,1.0
2023-12-05,14.06,14.45,13.95,14.42,3032357,14.06,14.45,13.95,14.42,3032357,0.0,1.0
2023-12-06,14.09,14.445,14.08,14.21,2157506,14.09,14.445,14.08,14.21,2157506,0.0,1.0
2023-12-07,14.02,14.16,13.941,14.16,1491320,14.02,14.16,13.941,14.16,1491320,0.0,1.0
2023-12-08,13.97,14.13,13.815,14.02,2352990,13.97,14.13,13.815,14.02,2352990,0.0,1.0
2023-12-11,14.15,14.3,13.96,13.97,3143668,14.15,14.3,13.96,13.97,3143668,0.0,1.0
2023-12-12,14.03,14.15,13.98,14.15,2623455,14.03,14.15,13.98,14.15,2623455,0.0,1.0
2023-12-13,14.53,14.55,13.745,14.0,4028158,14.53,14.55,13.745,14.0,4028158,0.0,1.0
2023-12-14,15.0,15.24,14.6,14.61,5489596,15.0,15.24,14.6,14.61,5489596,0.0,1.0
2023-12-15,14.62,15.06,14.56,15.06,5930799,14.62,15.06,14.56,15.06,5930799,0.0,1.0
2023-12-18,14.3,14.67,14.255,14.64,3895073,14.3,14.67,14.255,14.64,3895073,0.0,1.0
2023-12-19,14.82,14.84,14.36,14.42,2893098,14.82,14.84,14.36,14.42,2893098,0.0,1.0
2023-12-20,14.45,14.85,14.44,14.77,2384650,14.45,14.85,14.44,14.77,2384650,0.0,1.0
2023-12-21,14.69,14.725,14.49,14.57,2325330,14.69,14.725,14.49,14.57,2325330,0.0,1.0
2023-12-22,14.71,14.8,14.555,14.76,1779023,14.71,14.8,14.555,14.76,1779023,0.0,1.0
2023-12-26,14.75,14.94,14.69,14.71,2500965,14.75,14.94,14.69,14.71,2500965,0.0,1.0
2023-12-27,14.58,14.855,14.56,14.81,1558747,14.58,14.855,14.56,14.81,1558747,0.0,1.0
2023-12-28,14.47,14.56,14.43,14.52,2026941,14.47,14.56,14.43,14.52,2026941,0.0,1.0
2023-12-29,14.32,14.575,14.29,14.43,2555360,14.32,14.575,14.29,14.43,2555360,0.0,1.0
2024-01-02,14.21,14.42,14.075,14.2,2593705,14.21,14.42,14.075,14.2,2593705,0.0,1.0
2024-01-03,13.61,13.99,13.6,13.95,3193325,13.61,13.99,13.6,13.95,3193325,0.0,1.0
2024-01-04,13.51,13.67,13.465,13.56,2049490,13.51,13.67,13.465,13.56,2049490,0.0,1.0
2024-01-05,13.49,13.945,13.42,13.46,2501781,13.49,13.945,13.42,13.46,2501781,0.0,1.0
2024-01-08,13.82,13.83,13.47,13.49,1972317,13.82,13.83,13.47,13.49,1972317,0.0,1.0
2024-01-09,13.4,13.7,13.38,13.69,2781465,13.4,13.7,13.38,13.69,2781465,0.0,1.0
2024-01-10,13.31,13.45,13.2,13.34,2753625,13.31,13.45,13.2,13.34,2753625,0.0,1.0
2024-01-11,13.2,13.35,12.975,13.17,3963020,13.2,13.35,12.975,13.17,3963020,0.0,1.0
2024-01-12,13.2,13.415,13.115,13.35,2171796,13.2,13.415,13.115,13.35,2171796,0.0,1.0
2024-01-16,13.31,13.38,13.04,13.07,2734077,13.31,13.38,13.04,13.07,2734077,0.0,1.0
2024-01-17,13.88,13.93,13.04,13.12,4765979,13.88,13.93,13.04,13.12,4765979,0.0,1.0
2024-01-18,13.93,14.485,13.7,14.05,7230214,13.93,14.485,13.7,14.05,7230214,0.0,1.0
2024-01-19,13.65,13.935,13.5,13.92,4730411,13.65,13.935,13.5,13.92,4730411,0.0,1.0
2024-01-22,14.1,14.11,13.73,13.79,3024199,14.1,14.11,13.73,13.79,3024199,0.0,1.0
2024-01-23,14.03,14.405,14.005,14.34,2670916,14.03,14.405,14.005,14.34,2670916,0.0,1.0
2024-01-24,13.99,14.2,13.78,14.19,4591857,13.99,14.2,13.78,14.19,4591857,0.0,1.0
2024-01-25,14.43,14.45,13.99,14.14,5117599,14.43,14.45,13.99,14.14,5117599,0.0,1.0
2024-01-26,14.67,14.965,14.51,14.53,4172966,14.67,14.965,14.51,14.53,4172966,0.0,1.0
2024-01-29,14.7,14.71,14.38,14.67,2185813,14.7,14.71,14.38,14.67,2185813,0.0,1.0
2024-01-30,14.19,14.56,14.045,14.39,3876718,14.19,14.56,14.045,14.39,3876718,0.0,1.0
2024-01-31,13.94,14.445,13.9,14.18,3835713,13.94,14.445,13.9,14.18,3835713,0.0,1.0
2024-02-01,14.04,14.17,13.825,14.1,3504322,14.04,14.17,13.825,14.1,3504322,0.0,1.0
2024-02-02,14.0,14.12,13.68,13.8,2432334,14.0,14.12,13.68,13.8,2432334,0.0,1.0
2024-02-05,13.49,13.87,13.455,13.74,4382154,13.49,13.87,13.455,13.74,4382154,0.0,1.0
2024-02-06,13.87,13.98,13.34,13.37,7414085,13.87,13.98,13.34,13.37,7414085,0.0,1.0
2024-02-07,13.76,14.0,13.67,14.0,3041347,13.76,14.0,13.67,14.0,3041347,0.0,1.0
2024-02-08,13.61,13.91,13.53,13.8,3975466,13.61,13.91,13.53,13.8,3975466,0.0,1.0
2024-02-09,13.46,13.549,13.335,13.49,6677367,13.46,13.549,13.335,13.49,6677367,0.0,1.0
2024-02-12,13.63,13.77,13.24,13.54,9550463,13.63,13.77,13.24,13.54,9550463,0.0,1.0
2024-02-13,11.59,12.77,11.36,12.6617,21880489,11.59,12.77,11.36,12.6617,21880489,0.0,1.0
2024-02-14,11.72,11.83,11.26,11.65,9265364,11.72,11.83,11.26,11.65,9265364,0.0,1.0
2024-02-15,12.26,12.28,11.76,11.76,7066855,12.26,12.28,11.76,11.76,7066855,0.0,1.0
2024-02-16,12.31,12.4795,11.94,12.17,4493180,12.31,12.4795,11.94,12.17,4493180,0.0,1.0
2024-02-20,12.39,12.48,12.21,12.29,4394196,12.39,12.48,12.21,12.29,4394196,0.0,1.0
2024-02-21,12.5,12.645,12.3086,12.31,3235861,12.5,12.645,12.3086,12.31,3235861,0.0,1.0
2024-02-22,12.42,12.595,12.34,12.42,3272915,12.42,12.595,12.34,12.42,3272915,0.0,1.0
2024-02-23,12.22,12.45,12.21,12.4,2370388,12.22,12.45,12.21,12.4,2370388,0.0,1.0
2024-02-26,11.81,12.24,11.71,12.19,5186719,11.81,12.24,11.71,12.19,5186719,0.0,1.0
2024-02-27,11.88,12.03,11.74,11.98,3806990,11.88,12.03,11.74,11.98,3806990,0.0,1.0
2024-02-28,11.8,12.0,11.72,11.76,3516953,11.8,12.0,11.72,11.76,3516953,0.0,1.0
2024-02-29,11.88,12.03,11.825,11.9,3257771,11.88,12.03,11.825,11.9,3257771,0.0,1.0
2024-03-01,11.73,11.94,11.66,11.9,3668460,11.73,11.94,11.66,11.9,3668460,0.0,1.0
2024-03-04,11.79,11.83,11.52,11.73,3826597,11.79,11.83,11.52,11.73,3826597,0.0,1.0
2024-03-05,11.86,11.98,11.69,11.71,2874484,11.86,11.98,11.69,11.71,2874484,0.0,1.0
2024-03-06,12.06,12.09,11.805,11.88,2128533,12.06,12.09,11.805,11.88,2128533,0.0,1.0
2024-03-07,12.38,12.505,12.1,12.12,3382914,12.38,12.505,12.1,12.12,3382914,0.0,1.0
2024-03-08,12.26,12.5473,12.06,12.41,2712687,12.26,12.5473,12.06,12.41,2712687,0.0,1.0
2024-03-11,12.57,12.69,12.28,12.29,2979372,12.57,12.69,12.28,12.29,2979372,0.0,1.0
2024-03-12,12.65,12.73,12.35,12.57,3183040,12.65,12.73,12.35,12.57,3183040,0.0,1.0
2024-03-13,12.57,12.65,12.47,12.58,2256496,12.57,12.65,12.47,12.58,2256496,0.0,1.0
2024-03-14,12.39,12.53,12.3,12.44,3933808,12.39,12.53,12.3,12.44,3933808,0.0,1.0
2024-03-15,12.39,12.71,12.355,12.41,3714523,12.39,12.71,12.355,12.41,3714523,0.0,1.0
2024-03-18,12.45,12.655,12.3499,12.45,5941415,12.45,12.655,12.3499,12.45,5941415,0.0,1.0
2024-03-19,12.53,12.635,12.43,12.47,2409202,12.53,12.635,12.43,12.47,2409202,0.0,1.0
2024-03-20,13.15,13.18,12.47,12.5,3273764,13.15,13.18,12.47,12.5,3273764,0.0,1.0
2024-03-21,13.28,13.53,13.16,13.16,2714351,13.28,13.53,13.16,13.16,2714351,0.0,1.0
2024-03-22,13.09,13.35,12.91,13.29,1819795,13.09,13.35,12.91,13.29,1819795,0.0,1.0
2024-03-25,13.06,13.175,13.015,13.06,2494705,13.06,13.175,13.015,13.06,2494705,0.0,1.0
2024-03-26,13.07,13.25,13.065,13.18,3748380,13.07,13.25,13.065,13.18,3748380,0.0,1.0
2024-03-27,13.57,13.57,13.09,13.17,2783851,13.57,13.57,13.09,13.17,2783851,0.0,1.0
2024-03-28,13.73,13.86,13.55,13.55,2270331,13.73,13.86,13.55,13.55,2270331,0.0,1.0
2024-04-01,13.55,13.74,13.46,13.74,1981250,13.55,13.74,13.46,13.74,1981250,0.0,1.0
2024-04-02,13.42,13.56,13.25,13.36,2078237,13.42,13.56,13.25,13.36,2078237,0.0,1.0
2024-04-03,13.43,13.55,13.25,13.33,1232150,13.43,13.55,13.25,13.33,1232150,0.0,1.0
2024-04-04,13.14,13.78,13.095,13.64,1751164,13.14,13.78,13.095,13.64,1751164,0.0,1.0
2024-04-05,12.95,13.15,12.9,13.12,1834858,12.95,13.15,12.9,13.12,1834858,0.0,1.0
2024-04-08,13.13,13.31,13.04,13.12,1473072,13.13,13.31,13.04,13.12,1473072,0.0,1.0
2024-04-09,13.46,13.475,13.175,13.21,2128569,13.46,13.475,13.175,13.21,2128569,0.0,1.0
2024-04-10,12.67,13.135,12.61,13.09,2585701,12.67,13.135,12.61,13.09,2585701,0.0,1.0
2024-04-11,12.57,12.71,12.35,12.65,2213101,12.57,12.71,12.35,12.65,2213101,0.0,1.0
2024-04-12,12.27,12.515,12.22,12.43,1778013,12.27,12.515,12.22,12.43,1778013,0.0,1.0
2024-04-15,12.13,12.44,11.95,12.36,4464584,12.13,12.44,11.95,12.36,4464584,0.0,1.0
2024-04-16,12.18,12.33,11.96,12.01,3180522,12.18,12.33,11.96,12.01,3180522,0.0,1.0
2024-04-17,11.97,12.3675,11.96,12.35,2099462,11.97,12.3675,11.96,12.35,2099462,0.0,1.0
2024-04-18,11.71,12.12,11.665,12.04,3615288,11.71,12.12,11.665,12.04,3615288,0.0,1.0
2024-04-19,11.88,11.995,11.6781,11.7,2675044,11.88,11.995,11.6781,11.7,2675044,0.0,1.0
2024-04-22,11.89,12.05,11.765,11.88,2760822,11.89,12.05,11.765,11.88,2760822,0.0,1.0
2024-04-23,12.05,12.25,11.72,11.88,2054225,12.05,12.25,11.72,11.88,2054225,0.0,1.0
2024-04-24,11.93,12.08,11.84,12.01,2328560,11.93,12.08,11.84,12.01,2328560,0.0,1.0
2024-04-25,11.74,11.795,11.545,11.79,2394617,11.74,11.795,11.545,11.79,2394617,0.0,1.0
2024-04-26,11.84,11.96,11.69,11.78,2627137,11.84,11.96,11.69,11.78,2627137,0.0,1.0
2024-04-29,12.12,12.1492,11.95,11.95,2680552,12.12,12.1492,11.95,11.95,2680552,0.0,1.0
2024-04-30,11.96,12.095,11.8001,11.96,3211044,11.96,12.095,11.8001,11.96,3211044,0.0,1.0
2024-05-01,11.93,12.21,11.69,11.95,4222350,11.93,12.21,11.69,11.95,4222350,0.0,1.0
2024-05-02,12.34,12.36,12.08,12.16,3578234,12.34,12.36,12.08,12.16,3578234,0.0,1.0
2024-05-03,12.24,12.7,12.09,12.58,3731217,12.24,12.7,12.09,12.58,3731217,0.0,1.0
2024-05-06,12.41,12.52,12.26,12.34,3823017,12.41,12.52,12.26,12.34,3823017,0.0,1.0
2024-05-07,12.42,12.86,12.25,12.45,5840450,12.42,12.86,12.25,12.45,5840450,0.0,1.0
2024-05-08,12.67,12.7,11.9518,12.28,3910070,12.67,12.7,11.9518,12.28,3910070,0.0,1.0
2024-05-09,13.02,13.04,12.5441,12.67,3521360,13.02,13.04,12.5441,12.67,3521360,0.0,1.0
2024-05-10,12.96,13.16,12.8,13.06,2105029,12.96,13.16,12.8,13.06,2105029,0.0,1.0
2024-05-13,12.99,13.255,12.9,13.04,2713721,12.99,13.255,12.9,13.04,2713721,0.0,1.0
2024-05-14,13.07,13.2,12.96,13.13,1914356,13.07,13.2,12.96,13.13,1914356,0.0,1.0
2024-05-15,13.05,13.205,12.87,13.2,2436978,13.05,13.205,12.87,13.2,2436978,0.0,1.0
2024-05-16,13.15,13.17,12.995,13.05,2268463,13.15,13.17,12.995,13.05,2268463,0.0,1.0
2024-05-17,12.95,13.11,12.905,13.105,6951697,12.95,13.11,12.905,13.105,6951697,0.0,1.0
2024-05-20,12.61,12.97,12.575,12.92,2066438,12.61,12.97,12.575,12.92,2066438,0.0,1.0
2024-05-21,12.41,12.62,12.29,12.57,3474771,12.41,12.62,12.29,12.57,3474771,0.0,1.0
2024-05-22,12.56,12.58,12.295,12.34,1815191,12.56,12.58,12.295,12.34,1815191,0.0,1.0
2024-05-23,12.22,12.6,12.125,12.59,1942853,12.22,12.6,12.125,12.59,1942853,0.0,1.0
2024-05-24,12.34,12.44,12.27,12.31,1277402,12.34,12.44,12.27,12.31,1277402,0.0,1.0
2024-05-28,12.18,12.4802,12.125,12.39,1822122,12.18,12.4802,12.125,12.39,1822122,0.0,1.0
2024-05-29,11.89,12.14,11.84,12.0,1956020,11.89,12.14,11.84,12.0,1956020,0.0,1.0
2024-05-30,12.02,12.135,11.93,11.97,2068213,12.02,12.135,11.93,11.97,2068213,0.0,1.0
2024-05-31,12.31,12.4,11.98,12.07,1879742,12.31,12.4,11.98,12.07,1879742,0.0,1.0
2024-06-03,12.48,12.53,12.26,12.42,1389276,12.48,12.53,12.26,12.42,1389276,0.0,1.0
2024-06-04,12.24,12.55,12.22,12.33,2084581,12.24,12.55,12.22,12.33,2084581,0.0,1.0
2024-06-05,12.17,12.34,12.0,12.29,2887473,12.17,12.34,12.0,12.29,2887473,0.0,1.0
2024-06-06,12.2,12.225,12.01,12.06,1285303,12.2,12.225,12.01,12.06,1285303,0.0,1.0
2024-06-07,12.07,12.14,11.94,12.05,2319022,12.07,12.14,11.94,12.05,2319022,0.0,1.0
2024-06-10,11.93,12.04,11.76,11.92,1455447,11.93,12.04,11.76,11.92,1455447,0.0,1.0
2024-06-11,11.64,11.85,11.585,11.82,2292609,11.64,11.85,11.585,11.82,2292609,0.0,1.0
2024-06-12,11.98,12.17,11.8,11.8,2562722,11.98,12.17,11.8,11.8,2562722,0.0,1.0
2024-06-13,11.79,11.94,11.665,11.91,1856044,11.79,11.94,11.665,11.91,1856044,0.0,1.0
2024-06-14,11.5,11.635,11.375,11.6,1779633,11.5,11.635,11.375,11.6,1779633,0.0,1.0
2024-06-17,11.53,11.62,11.44,11.5,1519624,11.53,11.62,11.44,11.5,1519624,0.0,1.0
2024-06-18,11.24,11.565,11.225,11.51,1801617,11.24,11.565,11.225,11.51,1801617,0.0,1.0
2024-06-20,11.21,11.31,11.155,11.27,1809451,11.21,11.31,11.155,11.27,1809451,0.0,1.0
2024-06-21,11.28,11.3,11.07,11.18,4259927,11.28,11.3,11.07,11.18,4259927,0.0,1.0
2024-06-24,11.24,11.4,11.22,11.32,2099339,11.24,11.4,11.22,11.32,2099339,0.0,1.0
2024-06-25,11.07,11.2,11.02,11.2,2381009,11.07,11.2,11.02,11.2,2381009,0.0,1.0
2024-06-26,11.07,11.16,10.92,11.0,2505164,11.07,11.16,10.92,11.0,2505164,0.0,1.0
2024-06-27,11.11,11.13,10.94,11.07,2343672,11.11,11.13,10.94,11.07,2343672,0.0,1.0
2024-06-28,11.35,11.45,11.04,11.14,5516900,11.35,11.45,11.04,11.14,5516900,0.0,1.0
2024-07-01,11.08,11.42,11.02,11.38,2604860,11.08,11.42,11.02,11.38,2604860,0.0,1.0
2024-07-02,11.14,11.215,11.03,11.11,1720784,11.14,11.215,11.03,11.11,1720784,0.0,1.0
2024-07-03,11.07,11.21,11.03,11.19,1481128,11.07,11.21,11.03,11.19,1481128,0.0,1.0
2024-07-05,10.86,11.05,10.795,11.04,2413899,10.86,11.05,10.795,11.04,2413899,0.0,1.0
2024-07-08,10.86,11.0,10.78,10.88,3041726,10.86,11.0,10.78,10.88,3041726,0.0,1.0
2024-07-09,10.6,10.87,10.6,10.84,3322520,10.6,10.87,10.6,10.84,3322520,0.0,1.0
2024-07-10,11.11,11.18,10.73,10.75,4635440,11.11,11.18,10.73,10.75,4635440,0.0,1.0
2024-07-11,11.35,11.55,11.23,11.29,4095835,11.35,11.55,11.23,11.29,4095835,0.0,1.0
2024-07-12,11.35,11.47,11.18,11.47,2825910,11.35,11.47,11.18,11.47,2825910,0.0,1.0
2024-07-15,11.44,11.53,11.225,11.36,2535240,11.44,11.53,11.225,11.36,2535240,0.0,1.0
2024-07-16,11.95,11.97,11.49,11.53,3237313,11.95,11.97,11.49,11.53,3237313,0.0,1.0
2024-07-17,12.25,12.29,11.78,11.78,3476684,12.25,12.29,11.78,11.78,3476684,0.0,1.0
2024-07-18,12.31,12.58,12.16,12.21,4374366,12.31,12.58,12.16,12.21,4374366,0.0,1.0
2024-07-19,12.1,12.25,11.905,12.19,3146133,12.1,12.25,11.905,12.19,3146133,0.0,1.0
2024-07-22,11.94,12.25,11.74,12.18,4736724,11.94,12.25,11.74,12.18,4736724,0.0,1.0
2024-07-23,12.17,12.24,11.755,11.87,2911005,12.17,12.24,11.755,11.87,2911005,0.0,1.0
2024-07-24,11.99,12.305,11.98,12.04,3012748,11.99,12.305,11.98,12.04,3012748,0.0,1.0
2024-07-25,11.82,12.125,11.8,11.94,4504714,11.82,12.125,11.8,11.94,4504714,0.0,1.0
2024-07-26,12.1,12.26,11.785,12.01,5289861,12.1,12.26,11.785,12.01,5289861,0.0,1.0
2024-07-29,11.84,12.12,11.75,12.05,3946374,11.84,12.12,11.75,12.05,3946374,0.0,1.0
2024-07-30,11.59,11.93,11.39,11.92,6122958,11.59,11.93,11.39,11.92,6122958,0.0,1.0
2024-07-31,11.7,11.86,11.54,11.71,7839960,11.7,11.86,11.54,11.71,7839960,0.0,1.0
2024-08-01,9.84,11.19,9.75,11.17,21527835,9.84,11.19,9.75,11.17,21527835,0.0,1.0
2024-08-02,9.25,9.63,9.01,9.6,12751518,9.25,9.63,9.01,9.6,12751518,0.0,1.0
2024-08-05,8.35,8.9,8.27,8.75,15106226,8.35,8.9,8.27,8.75,15106226,0.0,1.0
2024-08-06,8.08,8.42,7.97,8.41,13549316,8.08,8.42,7.97,8.41,13549316,0.0,1.0
2024-08-07,7.69,8.38,7.68,8.2,11460582,7.69,8.38,7.68,8.2,11460582,0.0,1.0
2024-08-08,7.91,8.03,7.655,7.69,9420082,7.91,8.03,7.655,7.69,9420082,0.0,1.0
2024-08-09,7.7,7.9451,7.63,7.9,8349471,7.7,7.9451,7.63,7.9,8349471,0.0,1.0
2024-08-12,7.78,7.98,7.73,7.91,9855319,7.78,7.98,7.73,7.91,9855319,0.0,1.0
2024-08-13,8.28,8.4898,7.885,7.93,9038514,8.28,8.4898,7.885,7.93,9038514,0.0,1.0
2024-08-14,8.33,8.48,8.08,8.45,5731554,8.33,8.48,8.08,8.45,5731554,0.0,1.0
2024-08-15,8.45,8.62,8.35,8.53,4777853,8.45,8.62,8.35,8.53,4777853,0.0,1.0
2024-08-16,8.56,8.575,8.36,8.4,2913246,8.56,8.575,8.36,8.4,2913246,0.0,1.0
2024-08-19,8.94,9.02,8.58,8.58,5559878,8.94,9.02,8.58,8.58,5559878,0.0,1.0
2024-08-20,8.65,8.95,8.604,8.91,3211064,8.65,8.95,8.604,8.91,3211064,0.0,1.0
2024-08-21,8.68,8.785,8.64,8.77,3060363,8.68,8.785,8.64,8.77,3060363,0.0,1.0
2024-08-22,8.49,8.68,8.48,8.68,2700837,8.49,8.68,8.48,8.68,2700837,0.0,1.0
2024-08-23,8.89,8.985,8.515,8.55,5506621,8.89,8.985,8.515,8.55,5506621,0.0,1.0
2024-08-26,8.76,9.01,8.745,9.0,3659078,8.76,9.01,8.745,9.0,3659078,0.0,1.0
2024-08-27,8.69,8.83,8.675,8.72,3252534,8.69,8.83,8.675,8.72,3252534,0.0,1.0
2024-08-28,8.74,8.77,8.625,8.72,3331750,8.74,8.77,8.625,8.72,3331750,0.0,1.0
2024-08-29,8.68,8.84,8.54,8.8,3891348,8.68,8.84,8.54,8.8,3891348,0.0,1.0
2024-08-30,8.82,8.82,8.665,8.78,3251886,8.82,8.82,8.665,8.78,3251886,0.0,1.0
2024-09-03,8.42,8.76,8.41,8.68,4394161,8.42,8.76,8.41,8.68,4394161,0.0,1.0
2024-09-04,8.14,8.46,8.1,8.39,4030432,8.14,8.46,8.1,8.39,4030432,0.0,1.0
2024-09-05,7.95,8.225,7.91,8.12,3814063,7.95,8.225,7.91,8.12,3814063,0.0,1.0
2024-09-06,7.92,7.995,7.71,7.95,4695280,7.92,7.995,7.71,7.95,4695280,0.0,1.0
2024-09-09,7.81,7.98,7.77,7.94,5131134,7.81,7.98,7.77,7.94,5131134,0.0,1.0
2024-09-10,7.63,7.79,7.55,7.78,4311375,7.63,7.79,7.55,7.78,4311375,0.0,1.0
2024-09-11,7.66,7.715,7.27,7.57,7221055,7.66,7.715,7.27,7.57,7221055,0.0,1.0
2024-09-12,7.71,7.795,7.52,7.68,3394200,7.71,7.795,7.52,7.68,3394200,0.0,1.0
2024-09-13,7.84,7.97,7.745,7.78,4685156,7.84,7.97,7.745,7.78,4685156,0.0,1.0
2024-09-16,7.91,8.005,7.79,7.84,4278708,7.91,8.005,7.79,7.84,4278708,0.0,1.0
2024-09-17,8.01,8.21,7.96,7.99,4322604,8.01,8.21,7.96,7.99,4322604,0.0,1.0
2024-09-18,8.11,8.43,7.99,7.99,4152302,8.11,8.43,7.99,7.99,4152302,0.0,1.0
2024-09-19,8.37,8.445,8.214,8.35,4386501,8.37,8.445,8.214,8.35,4386501,0.0,1.0
2024-09-20,8.25,8.335,8.19,8.26,5963680,8.25,8.335,8.19,8.26,5963680,0.0,1.0
2024-09-23,8.06,8.29,8.03,8.29,4611014,8.06,8.29,8.03,8.29,4611014,0.0,1.0
2024-09-24,8.22,8.29,8.1,8.19,3061540,8.22,8.29,8.1,8.19,3061540,0.0,1.0
2024-09-25,8.02,8.21,8.0113,8.2,4050553,8.02,8.21,8.0113,8.2,4050553,0.0,1.0
2024-09-26,8.35,8.38,8.0813,8.21,7033254,8.35,8.38,8.0813,8.21,7033254,0.0,1.0
2024-09-27,8.77,8.86,8.42,8.45,9904105,8.77,8.86,8.42,8.45,9904105,0.0,1.0
2024-09-30,8.85,8.86,8.455,8.62,6816151,8.85,8.86,8.455,8.62,6816151,0.0,1.0
2024-10-01,8.74,8.89,8.38,8.85,9578491,8.74,8.89,8.38,8.85,9578491,0.0,1.0
2024-10-02,8.56,8.7401,8.4,8.66,7665111,8.56,8.7401,8.4,8.66,7665111,0.0,1.0
2024-10-03,8.15,8.45,8.095,8.41,5319323,8.15,8.45,8.095,8.41,5319323,0.0,1.0
2024-10-04,8.53,8.605,8.33,8.38,3497875,8.53,8.605,8.33,8.38,3497875,0.0,1.0
2024-10-07,8.28,8.525,8.185,8.52,4379730,8.28,8.525,8.185,8.52,4379730,0.0,1.0
2024-10-08,8.34,8.36,8.06,8.24,5528984,8.34,8.36,8.06,8.24,5528984,0.0,1.0
2024-10-09,8.54,8.59,8.215,8.34,5739026,8.54,8.59,8.215,8.34,5739026,0.0,1.0
2024-10-10,8.65,8.66,8.23,8.51,7109099,8.65,8.66,8.23,8.51,7109099,0.0,1.0
2024-10-11,8.58,8.9,8.57,8.57,3748969,8.58,8.9,8.57,8.57,3748969,0.0,1.0
2024-10-14,8.43,8.62,8.36,8.62,3380507,8.43,8.62,8.36,8.62,3380507,0.0,1.0
2024-10-15,8.28,8.44,8.27,8.37,5844494,8.28,8.44,8.27,8.37,5844494,0.0,1.0
2024-10-16,8.38,8.425,8.305,8.36,5976440,8.38,8.425,8.305,8.36,5976440,0.0,1.0
2024-10-17,8.41,8.42,8.21,8.41,4690396,8.41,8.42,8.21,8.41,4690396,0.0,1.0
2024-10-18,8.68,8.73,8.355,8.45,8676670,8.68,8.73,8.355,8.45,8676670,0.0,1.0
2024-10-21,8.25,8.71,8.23,8.63,6280981,8.25,8.71,8.23,8.63,6280981,0.0,1.0
2024-10-22,8.19,8.42,8.135,8.25,6000681,8.19,8.42,8.135,8.25,6000681,0.0,1.0
2024-10-23,8.31,8.34,8.11,8.15,5879430,8.31,8.34,8.11,8.15,5879430,0.0,1.0
2024-10-24,8.59,8.665,8.18,8.31,8582118,8.59,8.665,8.18,8.31,8582118,0.0,1.0
2024-10-25,8.24,8.72,8.205,8.66,4422817,8.24,8.72,8.205,8.66,4422817,0.0,1.0
2024-10-28,8.53,8.595,8.24,8.29,4939076,8.53,8.595,8.24,8.29,4939076,0.0,1.0
2024-10-29,8.43,8.475,8.32,8.41,2787424,8.43,8.475,8.32,8.41,2787424,0.0,1.0
2024-10-30,8.16,8.45,8.16,8.37,3441104,8.16,8.45,8.16,8.37,3441104,0.0,1.0
2024-10-31,8.01,8.225,7.97,8.17,4343279,8.01,8.225,7.97,8.17,4343279,0.0,1.0
2024-11-01,8.22,8.265,8.045,8.05,4334375,8.22,8.265,8.045,8.05,4334375,0.0,1.0
2024-11-04,8.12,8.47,8.08,8.29,7863713,8.12,8.47,8.08,8.29,7863713,0.0,1.0
2024-11-05,9.23,9.31,8.1,8.42,15921950,9.23,9.31,8.1,8.42,15921950,0.0,1.0
2024-11-06,9.51,9.77,9.18,9.6,10750205,9.51,9.77,9.18,9.6,10750205,0.0,1.0
2024-11-07,9.83,9.95,9.5228,9.58,8414162,9.83,9.95,9.5228,9.58,8414162,0.0,1.0
2024-11-08,9.99,10.02,9.79,9.85,5404055,9.99,10.02,9.79,9.85,5404055,0.0,1.0
2024-11-11,9.77,10.16,9.72,10.11,5062923,9.77,10.16,9.72,10.11,5062923,0.0,1.0
2024-11-12,9.42,9.83,9.39,9.69,4794340,9.42,9.83,9.39,9.69,4794340,0.0,1.0
2024-11-13,9.49,9.67,9.39,9.53,4436661,9.49,9.67,9.39,9.53,4436661,0.0,1.0
2024-11-14,9.33,9.58,9.28,9.49,3248046,9.33,9.58,9.28,9.49,3248046,0.0,1.0
2024-11-15,9.27,9.51,9.27,9.32,3534574,9.27,9.51,9.27,9.32,3534574,0.0,1.0
2024-11-18,9.32,9.4991,9.305,9.35,3127763,9.32,9.4991,9.305,9.35,3127763,0.0,1.0
2024-11-19,9.12,9.18,9.04,9.155,2807275,9.12,9.18,9.04,9.155,2807275,0.0,1.0
2024-11-20,9.07,9.205,8.91,9.08,3405119,9.07,9.205,8.91,9.08,3405119,0.0,1.0
2024-11-21,9.29,9.32,8.955,9.1,3986498,9.29,9.32,8.955,9.1,3986498,0.0,1.0
2024-11-22,9.71,9.84,9.33,9.33,4165281,9.71,9.84,9.33,9.33,4165281,0.0,1.0
2024-11-25,10.13,10.295,9.885,9.9,6080853,10.13,10.295,9.885,9.9,6080853,0.0,1.0
2024-11-26,10.1,10.14,9.81,9.9,5325318,10.1,10.14,9.81,9.9,5325318,0.0,1.0
2024-11-27,10.61,10.69,10.17,10.17,5846312,10.61,10.69,10.17,10.17,5846312,0.0,1.0
2024-11-29,10.74,10.91,10.67,10.69,4439650,10.74,10.91,10.67,10.69,4439650,0.0,1.0
2024-12-02,11.0,11.05,10.68,10.74,5496254,11.0,11.05,10.68,10.74,5496254,0.0,1.0
2024-12-03,10.74,11.09,10.73,11.0,6490217,10.74,11.09,10.73,11.0,6490217,0.0,1.0
2024-12-04,10.81,10.89,10.56,10.73,3138132,10.81,10.89,10.56,10.73,3138132,0.0,1.0
2024-12-05,9.99,10.9,9.97,10.84,6189856,9.99,10.9,9.97,10.84,6189856,0.0,1.0
2024-12-06,10.16,10.33,10.01,10.12,5471396,10.16,10.33,10.01,10.12,5471396,0.0,1.0
2024-12-09,10.25,10.68,10.16,10.32,3888346,10.25,10.68,10.16,10.32,3888346,0.0,1.0
2024-12-10,10.1,10.28,10.03,10.27,3196026,10.1,10.28,10.03,10.27,3196026,0.0,1.0
2024-12-11,10.11,10.25,10.02,10.23,2331256,10.11,10.25,10.02,10.23,2331256,0.0,1.0
2024-12-12,10.07,10.26,10.03,10.08,2445266,10.07,10.26,10.03,10.08,2445266,0.0,1.0
2024-12-13,10.03,10.075,9.8992,10.05,2392059,10.03,10.075,9.8992,10.05,2392059,0.0,1.0
2024-12-16,9.47,10.02,9.45,10.02,5084803,9.47,10.02,9.45,10.02,5084803,0.0,1.0
2024-12-17,9.23,9.55,9.17,9.36,5433007,9.23,9.55,9.17,9.36,5433007,0.0,1.0
2024-12-18,8.86,9.355,8.8,9.3,5079406,8.86,9.355,8.8,9.3,5079406,0.0,1.0
2024-12-19,8.59,8.97,8.465,8.96,6591291,8.59,8.97,8.465,8.96,6591291,0.0,1.0
2024-12-20,8.62,8.8,8.41,8.49,10051975,8.62,8.8,8.41,8.49,10051975,0.0,1.0
2024-12-23,8.69,8.7,8.46,8.58,4807909,8.69,8.7,8.46,8.58,4807909,0.0,1.0
2024-12-24,8.89,8.95,8.62,8.74,2348743,8.89,8.95,8.62,8.74,2348743,0.0,1.0
2024-12-26,8.9,9.015,8.675,8.76,4133334,8.9,9.015,8.675,8.76,4133334,0.0,1.0
2024-12-27,8.85,9.08,8.725,8.85,3491170,8.85,9.08,8.725,8.85,3491170,0.0,1.0
2024-12-30,8.76,8.85,8.545,8.73,3416143,8.76,8.85,8.545,8.73,3416143,0.0,1.0
2024-12-31,9.0,9.19,8.78,8.87,3483379,9.0,9.19,8.78,8.87,3483379,0.0,1.0
2025-01-02,8.75,9.19,8.72,9.1,3748383,8.75,9.19,8.72,9.1,3748383,0.0,1.0
2025-01-03,8.83,8.84,8.45,8.8,5728780,8.83,8.84,8.45,8.8,5728780,0.0,1.0
2025-01-06,8.62,9.04,8.6,8.92,4968570,8.62,9.04,8.6,8.92,4968570,0.0,1.0
2025-01-07,8.83,8.94,8.6,8.7,6110963,8.83,8.94,8.6,8.7,6110963,0.0,1.0
2025-01-08,8.72,8.755,8.5,8.67,4061192,8.72,8.755,8.5,8.67,4061192,0.0,1.0
2025-01-10,8.86,8.89,8.47,8.66,4638959,8.86,8.89,8.47,8.66,4638959,0.0,1.0
2025-01-13,8.82,8.93,8.58,8.85,5357270,8.82,8.93,8.58,8.85,5357270,0.0,1.0
2025-01-14,8.98,9.08,8.83,8.95,4935048,8.98,9.08,8.83,8.95,4935048,0.0,1.0
2025-01-15,9.37,9.41,9.16,9.26,5404397,9.37,9.41,9.16,9.26,5404397,0.0,1.0
2025-01-16,9.46,9.57,9.35,9.36,4570404,9.46,9.57,9.35,9.36,4570404,0.0,1.0
2025-01-17,9.38,9.61,9.37,9.57,4997315,9.38,9.61,9.37,9.57,4997315,0.0,1.0
2025-01-21,9.26,9.535,9.22,9.46,5450337,9.26,9.535,9.22,9.46,5450337,0.0,1.0
2025-01-22,9.34,9.41,9.025,9.11,3672438,9.34,9.41,9.025,9.11,3672438,0.0,1.0
2025-01-23,9.29,9.455,9.18,9.28,4282696,9.29,9.455,9.18,9.28,4282696,0.0,1.0
2025-01-24,9.4,9.45,9.2599,9.26,2914639,9.4,9.45,9.2599,9.26,2914639,0.0,1.0
2025-01-27,9.15,9.4137,9.0,9.41,4630092,9.15,9.4137,9.0,9.41,4630092,0.0,1.0
2025-01-28,9.13,9.17,9.03,9.1,1869825,9.13,9.17,9.03,9.1,1869825,0.0,1.0
2025-01-29,9.07,9.2226,9.01,9.13,3017935,9.07,9.2226,9.01,9.13,3017935,0.0,1.0
2025-01-30,9.23,9.335,9.13,9.18,3694493,9.23,9.335,9.13,9.18,3694493,0.0,1.0
2025-01-31,8.87,9.215,8.76,9.16,5637511,8.87,9.215,8.76,9.16,5637511,0.0,1.0
2025-02-03,8.7,8.72,8.22,8.56,9318489,8.7,8.72,8.22,8.56,9318489,0.0,1.0
2025-02-04,8.66,8.74,8.53,8.65,4318895,8.66,8.74,8.53,8.65,4318895,0.0,1.0
2025-02-05,8.65,8.6892,8.52,8.66,3466797,8.65,8.6892,8.52,8.66,3466797,0.0,1.0
2025-02-06,8.68,8.95,8.64,8.64,3784625,8.68,8.95,8.64,8.64,3784625,0.0,1.0
2025-02-07,8.4,8.71,8.38,8.68,5461512,8.4,8.71,8.38,8.68,5461512,0.0,1.0
2025-02-10,8.24,8.46,8.2,8.4,5174242,8.24,8.46,8.2,8.4,5174242,0.0,1.0
2025-02-11,8.25,8.31,8.085,8.17,5437112,8.25,8.31,8.085,8.17,5437112,0.0,1.0
2025-02-12,8.23,8.31,8.1,8.12,5626686,8.23,8.31,8.1,8.12,5626686,0.0,1.0
2025-02-13,8.17,8.47,8.11,8.35,9014347,8.17,8.47,8.11,8.35,9014347,0.0,1.0
2025-02-14,9.58,10.0179,8.88,8.92,21666543,9.58,10.0179,8.88,8.92,21666543,0.0,1.0
2025-02-18,10.34,10.385,9.65,9.7,13517498,10.34,10.385,9.65,9.7,13517498,0.0,1.0
2025-02-19,10.63,10.69,10.215,10.24,7390291,10.63,10.69,10.215,10.24,7390291,0.0,1.0
2025-02-20,10.55,10.75,10.39,10.66,5412129,10.55,10.75,10.39,10.66,5412129,0.0,1.0
2025-02-21,9.98,10.69,9.84,10.66,5590924,9.98,10.69,9.84,10.66,5590924,0.0,1.0
2025-02-24,9.79,10.02,9.67,10.01,4522436,9.79,10.02,9.67,10.01,4522436,0.0,1.0
2025-02-25,9.54,9.86,9.53,9.86,4368069,9.54,9.86,9.53,9.86,4368069,0.0,1.0
2025-02-26,9.39,9.675,9.29,9.55,4810301,9.39,9.675,9.29,9.55,4810301,0.0,1.0
2025-02-27,9.46,9.68,9.33,9.35,6293526,9.46,9.68,9.33,9.35,6293526,0.0,1.0
2025-02-28,9.45,9.615,9.32,9.42,5278210,9.45,9.615,9.32,9.42,5278210,0.0,1.0
2025-03-03,8.84,9.545,8.71,9.49,6279252,8.84,9.545,8.71,9.49,6279252,0.0,1.0
2025-03-04,8.48,8.65,8.28,8.65,7477807,8.48,8.65,8.28,8.65,7477807,0.0,1.0
2025-03-05,8.72,8.74,8.45,8.59,6004241,8.72,8.74,8.45,8.59,6004241,0.0,1.0
2025-03-06,8.97,9.0563,8.57,8.61,4803562,8.97,9.0563,8.57,8.61,4803562,0.0,1.0
2025-03-07,9.79,9.79,9.09,9.13,8175144,9.79,9.79,9.09,9.13,8175144,0.0,1.0
2025-03-10,9.67,9.95,9.49,9.68,8296910,9.67,9.95,9.49,9.68,8296910,0.0,1.0
2025-03-11,9.38,9.67,9.165,9.67,4771709,9.38,9.67,9.165,9.67,4771709,0.0,1.0
2025-03-12,9.3,9.49,9.155,9.41,4271384,9.3,9.49,9.155,9.41,4271384,0.0,1.0
2025-03-13,9.06,9.545,9.01,9.28,3816067,9.06,9.545,9.01,9.28,3816067,0.0,1.0
2025-03-14,9.15,9.22,8.86,9.08,3606224,9.15,9.22,8.86,9.08,3606224,0.0,1.0
2025-03-17,9.16,9.3,9.06,9.1,4595088,9.16,9.3,9.06,9.1,4595088,0.0,1.0
2025-03-18,8.93,9.155,8.82,9.14,4420233,8.93,9.155,8.82,9.14,4420233,0.0,1.0
2025-03-19,9.04,9.14,8.85,8.86,3996642,9.04,9.14,8.85,8.86,3996642,0.0,1.0
2025-03-20,9.31,9.47,8.89,8.92,5436108,9.31,9.47,8.89,8.92,5436108,0.0,1.0
2025-03-21,9.14,9.2154,9.01,9.17,7082789,9.14,9.2154,9.01,9.17,7082789,0.0,1.0
2025-03-24,9.46,9.58,9.3,9.3,4231396,9.46,9.58,9.3,9.3,4231396,0.0,1.0
2025-03-25,9.34,9.51,9.28,9.42,3756771,9.34,9.51,9.28,9.42,3756771,0.0,1.0
2025-03-26,9.54,9.55,9.32,9.34,4073428,9.54,9.55,9.32,9.34,4073428,0.0,1.0
2025-03-27,9.11,9.5,9.03,9.42,5800569,9.11,9.5,9.03,9.42,5800569,0.0,1.0
2025-03-28,8.79,9.07,8.65,9.0,4696738,8.79,9.07,8.65,9.0,4696738,0.0,1.0
2025-03-31,9.24,9.385,8.82,8.88,7202440,9.24,9.385,8.82,8.88,7202440,0.0,1.0
2025-04-01,8.94,9.27,8.865,9.25,6134107,8.94,9.27,8.865,9.25,6134107,0.0,1.0
2025-04-02,9.12,9.16,8.7,8.8,5427650,9.12,9.16,8.7,8.8,5427650,0.0,1.0
2025-04-03,10.19,10.525,8.805,8.85,21856315,10.19,10.525,8.805,8.85,21856315,0.0,1.0
2025-04-04,9.7,9.98,9.44,9.71,11129635,9.7,9.98,9.44,9.71,11129635,0.0,1.0
2025-04-07,8.82,9.89,8.615,9.25,12159516,8.82,9.89,8.615,9.25,12159516,0.0,1.0
2025-04-08,8.48,9.285,8.333,9.1,8715257,8.48,9.285,8.333,9.1,8715257,0.0,1.0
2025-04-09,9.74,9.94,8.33,8.34,13416230,9.74,9.94,8.33,8.34,13416230,0.0,1.0
2025-04-10,9.06,9.63,8.86,9.43,10436237,9.06,9.63,8.86,9.43,10436237,0.0,1.0
2025-04-11,9.67,9.84,9.04,9.19,8103741,9.67,9.84,9.04,9.19,8103741,0.0,1.0
2025-04-14,9.45,9.85,9.14,9.85,6560552,9.45,9.85,9.14,9.85,6560552,0.0,1.0
2025-04-15,9.75,9.7899,9.3849,9.45,5486097,9.75,9.7899,9.3849,9.45,5486097,0.0,1.0
2025-04-16,9.65,9.86,9.491,9.67,4084275,9.65,9.86,9.491,9.67,4084275,0.0,1.0
2025-04-17,9.75,9.77,9.54,9.65,3576970,9.75,9.77,9.54,9.65,3576970,0.0,1.0
2025-04-21,9.93,10.1,9.65,9.65,4638960,9.93,10.1,9.65,9.65,4638960,0.0,1.0
2025-04-22,10.45,10.45,10.04,10.05,5367008,10.45,10.45,10.04,10.05,5367008,0.0,1.0
2025-04-23,10.7,10.925,10.62,10.67,5900405,10.7,10.925,10.62,10.67,5900405,0.0,1.0
2025-04-24,10.96,11.0,10.66,10.8,5583011,10.96,11.0,10.66,10.8,5583011,0.0,1.0
2025-04-25,10.94,10.98,10.795,10.98,4100469,10.94,10.98,10.795,10.98,4100469,0.0,1.0
2025-04-28,11.07,11.27,10.87,10.94,5411983,11.07,11.27,10.87,10.94,5411983,0.0,1.0
2025-04-29,11.0,11.08,10.815,10.95,3786499,11.0,11.08,10.815,10.95,3786499,0.0,1.0
2025-04-30,10.88,10.98,10.68,10.75,4186269,10.88,10.98,10.68,10.75,4186269,0.0,1.0
2025-05-01,10.73,10.9,10.4,10.84,4405360,10.73,10.9,10.4,10.84,4405360,0.0,1.0
2025-05-02,11.01,11.065,10.74,10.93,3475776,11.01,11.065,10.74,10.93,3475776,0.0,1.0
2025-05-05,11.04,11.095,10.841,10.841,4312311,11.04,11.095,10.841,10.841,4312311,0.0,1.0
2025-05-06,10.96,11.03,10.72,10.85,4354755,10.96,11.03,10.72,10.85,4354755,0.0,1.0
2025-05-07,11.01,11.085,10.85,10.91,6524513,11.01,11.085,10.85,10.91,6524513,0.0,1.0
2025-05-08,10.94,11.4401,10.61,10.83,12676518,10.94,11.4401,10.61,10.83,12676518,0.0,1.0
2025-05-09,10.86,11.23,10.765,11.09,7698802,10.86,11.23,10.765,11.09,7698802,0.0,1.0
2025-05-12,10.97,11.54,10.8431,11.35,9572403,10.97,11.54,10.8431,11.35,9572403,0.0,1.0
2025-05-13,11.29,11.325,10.755,11.08,6123156,11.29,11.325,10.755,11.08,6123156,0.0,1.0
2025-05-14,11.14,11.37,11.07,11.22,4323123,11.14,11.37,11.07,11.22,4323123,0.0,1.0
2025-05-15,11.04,11.1,10.9687,11.05,3941346,11.04,11.1,10.9687,11.05,3941346,0.0,1.0
2025-05-16,10.77,11.0376,10.43,11.01,6253360,10.77,11.0376,10.43,11.01,6253360,0.0,1.0
2025-05-19,10.64,10.67,10.455,10.57,5840797,10.64,10.67,10.455,10.57,5840797,0.0,1.0
2025-05-20,10.9,10.94,10.6,10.68,4866912,10.9,10.94,10.6,10.68,4866912,0.0,1.0
2025-05-21,10.5,10.96,10.375,10.85,5497688,10.5,10.96,10.375,10.85,5497688,0.0,1.0
2025-05-22,11.13,11.285,10.71,10.74,8578505,11.13,11.285,10.71,10.74,8578505,0.0,1.0
2025-05-23,10.95,11.075,10.8,11.075,5667034,10.95,11.075,10.8,11.075,5667034,0.0,1.0
2025-05-27,11.39,11.41,10.92,11.09,5923238,11.39,11.41,10.92,11.09,5923238,0.0,1.0
2025-05-28,11.55,11.69,11.415,11.43,7135373,11.55,11.69,11.415,11.43,7135373,0.0,1.0
2025-05-29,11.43,11.64,11.21,11.575,5932508,11.43,11.64,11.21,11.575,5932508,0.0,1.0
2025-05-30,11.41,11.53,11.21,11.39,5132869,11.41,11.53,11.21,11.39,5132869,0.0,1.0
2025-06-02,11.2,11.5,11.13,11.3,5580570,11.2,11.5,11.13,11.3,5580570,0.0,1.0
2025-06-03,11.31,11.435,11.1048,11.17,3650210,11.31,11.435,11.1048,11.17,3650210,0.0,1.0
2025-06-04,11.05,11.375,10.9,11.37,5072228,11.05,11.375,10.9,11.37,5072228,0.0,1.0
2025-06-05,10.76,11.02,10.63,10.99,6154814,10.76,11.02,10.63,10.99,6154814,0.0,1.0
2025-06-06,10.64,10.87,10.485,10.8,5315975,10.64,10.87,10.485,10.8,5315975,0.0,1.0
2025-06-09,11.78,11.9778,10.95,10.98,9623619,11.78,11.9778,10.95,10.98,9623619,0.0,1.0
2025-06-10,11.94,12.02,11.64,11.72,4593015,11.94,12.02,11.64,11.72,4593015,0.0,1.0
2025-06-11,11.6,12.03,11.58,12.03,5129402,11.6,12.03,11.58,12.03,5129402,0.0,1.0
2025-06-12,11.2,11.58,11.18,11.5,5830977,11.2,11.58,11.18,11.5,5830977,0.0,1.0
2025-06-13,10.94,11.19,10.815,10.94,6482240,10.94,11.19,10.815,10.94,6482240,0.0,1.0
2025-06-16,10.68,11.09,10.395,11.0,11725441,10.68,11.09,10.395,11.0,11725441,0.0,1.0
2025-06-17,10.36,10.63,10.32,10.56,6359251,10.36,10.63,10.32,10.56,6359251,0.0,1.0
2025-06-18,10.51,10.71,10.21,10.31,4634519,10.51,10.71,10.21,10.31,4634519,0.0,1.0
2025-06-20,10.24,10.66,10.165,10.62,7510184,10.24,10.66,10.165,10.62,7510184,0.0,1.0
2025-06-23,10.15,10.265,9.9702,10.205,7342772,10.15,10.265,9.9702,10.205,7342772,0.0,1.0
2025-06-24,10.24,10.47,10.2022,10.28,6672220,10.24,10.47,10.2022,10.28,6672220,0.0,1.0
2025-06-25,10.38,10.68,10.28,10.33,5289037,10.38,10.68,10.28,10.33,5289037,0.0,1.0
2025-06-26,10.53,10.57,10.255,10.38,4226623,10.53,10.57,10.255,10.38,4226623,0.0,1.0
2025-06-27,10.72,10.83,10.56,10.56,8097875,10.72,10.83,10.56,10.56,8097875,0.0,1.0
2025-06-30,10.37,10.8499,10.255,10.745,8195423,10.37,10.8499,10.255,10.745,8195423,0.0,1.0
2025-07-01,10.66,10.78,10.27,10.28,8431992,10.66,10.78,10.27,10.28,8431992,0.0,1.0
2025-07-02,11.08,11.13,10.585,10.65,8977344,11.08,11.13,10.585,10.65,8977344,0.0,1.0
2025-07-03,11.34,11.4699,11.09,11.09,4082638,11.34,11.4699,11.09,11.09,4082638,0.0,1.0
2025-07-07,10.89,11.17,10.76,11.1,7500856,10.89,11.17,10.76,11.1,7500856,0.0,1.0
2025-07-08,11.55,11.79,10.98,10.98,8727952,11.55,11.79,10.98,10.98,8727952,0.0,1.0
2025-07-09,11.3,11.65,11.25,11.54,6383173,11.3,11.65,11.25,11.54,6383173,0.0,1.0
2025-07-10,11.45,11.46,11.135,11.3,6511691,11.45,11.46,11.135,11.3,6511691,0.0,1.0
2025-07-11,11.19,11.54,11.13,11.38,6503366,11.19,11.54,11.13,11.38,6503366,0.0,1.0
2025-07-14,11.08,11.245,11.01,11.08,4725000,11.08,11.245,11.01,11.08,4725000,0.0,1.0
2025-07-15,10.93,11.25,10.865,11.14,3848677,10.93,11.25,10.865,11.14,3848677,0.0,1.0
2025-07-16,10.81,11.035,10.59,10.96,5696617,10.81,11.035,10.59,10.96,5696617,0.0,1.0
2025-07-17,10.91,10.985,10.78,10.81,3802164,10.91,10.985,10.78,10.81,3802164,0.0,1.0
2025-07-18,10.67,10.935,10.61,10.91,4941750,10.67,10.935,10.61,10.91,4941750,0.0,1.0
2025-07-21,11.01,11.05,10.5911,10.74,7145956,11.01,11.05,10.5911,10.74,7145956,0.0,1.0
2025-07-22,11.29,11.32,10.945,11.01,6464263,11.29,11.32,10.945,11.01,6464263,0.0,1.0
2025-07-23,11.54,11.545,11.25,11.41,6578894,11.54,11.545,11.25,11.41,6578894,0.0,1.0
2025-07-24,11.28,11.6489,11.27,11.425,4212844,11.28,11.6489,11.27,11.425,4212844,0.0,1.0
2025-07-25,10.91,11.34,10.765,11.34,6695448,10.91,11.34,10.765,11.34,6695448,0.0,1.0
2025-07-28,10.74,11.0464,10.73,10.94,6483425,10.74,11.0464,10.73,10.94,6483425,0.0,1.0
2025-07-29,10.45,10.8184,10.29,10.74,6885950,10.45,10.8184,10.29,10.74,6885950,0.0,1.0
2025-07-30,10.17,10.54,10.13,10.53,8213128,10.17,10.54,10.13,10.53,8213128,0.0,1.0
2025-07-31,10.28,10.295,9.91,10.1,5996709,10.28,10.295,9.91,10.1,5996709,0.0,1.0
2025-08-01,10.09,10.25,9.95,10.15,5243566,10.09,10.25,9.95,10.15,5243566,0.0,1.0
2025-08-04,9.91,10.215,9.88,10.2,8039299,9.91,10.215,9.88,10.2,8039299,0.0,1.0
2025-08-05,10.07,10.11,9.835,9.96,5743479,10.07,10.11,9.835,9.96,5743479,0.0,1.0
2025-08-06,9.94,10.2,9.9,10.09,5706724,9.94,10.2,9.9,10.09,5706724,0.0,1.0
2025-08-07,10.26,10.44,9.98,10.08,10192624,10.26,10.44,9.98,10.08,10192624,0.0,1.0
2025-08-08,8.36,8.84,7.8,8.6,28626648,8.36,8.84,7.8,8.6,28626648,0.0,1.0
2025-08-11,8.315,8.75,8.26,8.38,16950829,8.315,8.75,8.26,8.38,16950829,0.0,1.0
2025-08-12,8.25,8.515,8.225,8.36,11175684,8.25,8.515,8.225,8.36,11175684,0.0,1.0
2025-08-13,8.58,8.73,8.24,8.281,9489193,8.58,8.73,8.24,8.281,9489193,0.0,1.0
2025-08-14,8.53,8.565,8.39,8.4,7966008,8.53,8.565,8.39,8.4,7966008,0.0,1.0
2025-08-15,8.49,8.65,8.375,8.64,11017539,8.49,8.65,8.375,8.64,11017539,0.0,1.0
2025-08-18,8.39,8.5699,8.37,8.54,8585443,8.39,8.5699,8.37,8.54,8585443,0.0,1.0
2025-08-19,8.5,8.65,8.41,8.45,9297832,8.5,8.65,8.41,8.45,9297832,0.0,1.0
2025-08-20,8.29,8.39,8.2,8.35,10982266,8.29,8.39,8.2,8.35,10982266,0.0,1.0
2025-08-21,8.25,8.3071,8.05,8.22,7078982,8.25,8.3071,8.05,8.22,7078982,0.0,1.0
2025-08-22,8.65,8.73,8.29,8.32,9536140,8.65,8.73,8.29,8.32,9536140,0.0,1.0
2025-08-25,8.5,8.64,8.49,8.64,4868172,8.5,8.64,8.49,8.64,4868172,0.0,1.0
2025-08-26,8.48,8.56,8.415,8.49,6643199,8.48,8.56,8.415,8.49,6643199,0.0,1.0
2025-08-27,8.56,8.618,8.4,8.44,5254836,8.56,8.618,8.4,8.44,5254836,0.0,1.0
2025-08-28,8.52,8.64,8.42,8.64,4595612,8.52,8.64,8.42,8.64,4595612,0.0,1.0
2025-08-29,8.48,8.555,8.42,8.5,5309648,8.48,8.555,8.42,8.5,5309648,0.0,1.0
2025-09-02,8.39,8.43,8.3,8.41,6185995,8.39,8.43,8.3,8.41,6185995,0.0,1.0
2025-09-03,8.4,8.51,8.35,8.37,6393954,8.4,8.51,8.35,8.37,6393954,0.0,1.0
2025-09-04,8.42,8.42,8.3,8.38,7192806,8.42,8.42,8.3,8.38,7192806,0.0,1.0
2025-09-05,8.5,8.74,8.42,8.46,8149951,8.5,8.74,8.42,8.46,8149951,0.0,1.0
2025-09-08,8.59,8.59,8.405,8.45,6898727,8.59,8.59,8.405,8.45,6898727,0.0,1.0
2025-09-09,8.55,8.73,8.475,8.59,7188791,8.55,8.73,8.475,8.59,7188791,0.0,1.0
2025-09-10,8.56,8.6388,8.41,8.5,7999355,8.56,8.6388,8.41,8.5,7999355,0.0,1.0
2025-09-11,8.57,8.585,8.43,8.54,10634079,8.57,8.585,8.43,8.54,10634079,0.0,1.0
2025-09-12,8.51,8.59,8.485,8.57,5039787,8.51,8.59,8.485,8.57,5039787,0.0,1.0
2025-09-15,8.52,8.785,8.505,8.64,6313872,8.52,8.785,8.505,8.64,6313872,0.0,1.0
2025-09-16,8.52,8.69,8.47,8.55,6914727,8.52,8.69,8.47,8.55,6914727,0.0,1.0
2025-09-17,8.53,8.75,8.49,8.53,6782139,8.53,8.75,8.49,8.53,6782139,0.0,1.0
2025-09-18,8.61,8.66,8.52,8.54,5608448,8.61,8.66,8.52,8.54,5608448,0.0,1.0
2025-09-19,8.48,8.62,8.3,8.62,12413360,8.48,8.62,8.3,8.62,12413360,0.0,1.0
2025-09-22,8.39,8.4414,8.3,8.4,6199565,8.39,8.4414,8.3,8.4,6199565,0.0,1.0
2025-09-23,8.24,8.5,8.23,8.45,7884375,8.24,8.5,8.23,8.45,7884375,0.0,1.0
2025-09-24,8.12,8.31,8.055,8.25,9235267,8.12,8.31,8.055,8.25,9235267,0.0,1.0
2025-09-25,7.88,8.08,7.83,8.08,9911689,7.88,8.08,7.83,8.08,9911689,0.0,1.0
2025-09-26,7.86,7.97,7.815,7.92,7293998,7.86,7.97,7.815,7.92,7293998,0.0,1.0
2025-09-29,7.5,7.74,7.43,7.72,13834681,7.5,7.74,7.43,7.72,13834681,0.0,1.0
2025-09-30,7.48,7.55,7.41,7.5,9569123,7.48,7.55,7.41,7.5,9569123,0.0,1.0
2025-10-01,7.54,7.69,7.48,7.51,8447795,7.54,7.69,7.48,7.51,8447795,0.0,1.0
2025-10-02,7.53,7.65,7.51,7.55,8097752,7.53,7.65,7.51,7.55,8097752,0.0,1.0
2025-10-03,7.72,7.99,7.54,7.54,11809531,7.72,7.99,7.54,7.54,11809531,0.0,1.0
2025-10-06,7.56,7.7101,7.53,7.66,8854120,7.56,7.7101,7.53,7.66,8854120,0.0,1.0
2025-10-07,7.39,7.5994,7.38,7.58,10273935,7.39,7.5994,7.38,7.58,10273935,0.0,1.0
2025-10-08,7.34,7.49,7.32,7.41,7211982,7.34,7.49,7.32,7.41,7211982,0.0,1.0
2025-10-09,7.13,7.36,7.12,7.36,9663891,7.13,7.36,7.12,7.36,9663891,0.0,1.0
2025-10-10,6.83,7.2556,6.825,7.17,13445752,6.83,7.2556,6.825,7.17,13445752,0.0,1.0
2025-10-13,6.73,7.0,6.71,6.97,13324933,6.73,7.0,6.71,6.97,13324933,0.0,1.0
2025-10-14,6.71,6.795,6.51,6.58,11404796,6.71,6.795,6.51,6.58,11404796,0.0,1.0
2025-10-15,6.71,6.865,6.67,6.71,10710120,6.71,6.865,6.67,6.71,10710120,0.0,1.0
2025-10-16,6.83,6.8898,6.73,6.745,9461318,6.83,6.8898,6.73,6.745,9461318,0.0,1.0
2025-10-17,6.86,6.87,6.75,6.76,6927822,6.86,6.87,6.75,6.76,6927822,0.0,1.0
2025-10-20,7.04,7.055,6.85,6.85,5471879,7.04,7.055,6.85,6.85,5471879,0.0,1.0
2025-10-21,7.15,7.17,7.0,7.07,7696240,7.15,7.17,7.0,7.07,7696240,0.0,1.0
2025-10-22,7.04,7.16,7.04,7.15,6857155,7.04,7.16,7.04,7.15,6857155,0.0,1.0
2025-10-23,7.13,7.14,7.01,7.05,4383242,7.13,7.14,7.01,7.05,4383242,0.0,1.0
2025-10-24,7.24,7.29,7.125,7.17,5863801,7.24,7.29,7.125,7.17,5863801,0.0,1.0
2025-10-27,7.07,7.33,7.07,7.25,5666894,7.07,7.33,7.07,7.25,5666894,0.0,1.0
2025-10-28,7.08,7.14,7.03,7.09,5702819,7.08,7.14,7.03,7.09,5702819,0.0,1.0
2025-10-29,7.02,7.235,7.0,7.09,7090821,7.02,7.235,7.0,7.09,7090821,0.0,1.0
2025-10-30,6.91,7.04,6.91,6.965,7235607,6.91,7.04,6.91,6.965,7235607,0.0,1.0
2025-10-31,6.89,6.92,6.76,6.86,7206272,6.89,6.92,6.76,6.86,7206272,0.0,1.0
2025-11-03,6.89,7.01,6.78,6.79,12357323,6.89,7.01,6.78,6.79,12357323,0.0,1.0
2025-11-04,7.43,7.575,6.9,7.35,22892659,7.43,7.575,6.9,7.35,22892659,0.0,1.0
2025-11-05,8.04,8.16,7.255,7.38,18304069,8.04,8.16,7.255,7.38,18304069,0.0,1.0
2025-11-06,7.81,7.99,7.68,7.99,11224826,7.81,7.99,7.68,7.99,11224826,0.0,1.0
2025-11-07,7.57,7.77,7.5,7.74,7190196,7.57,7.77,7.5,7.74,7190196,0.0,1.0
2025-11-10,7.58,7.67,7.4,7.64,7409315,7.58,7.67,7.4,7.64,7409315,0.0,1.0
2025-11-11,7.5,7.5973,7.47,7.54,3911420,7.5,7.5973,7.47,7.54,3911420,0.0,1.0
2025-11-12,7.73,7.81,7.5,7.5,6306700,7.73,7.81,7.5,7.5,6306700,0.0,1.0
2025-11-13,7.59,7.76,7.51,7.59,7677928,7.59,7.76,7.51,7.59,7677928,0.0,1.0
2025-11-14,7.56,7.67,7.455,7.56,5321230,7.56,7.67,7.455,7.56,5321230,0.0,1.0
2025-11-17,7.43,7.635,7.39,7.5,6712519,7.43,7.635,7.39,7.5,6712519,0.0,1.0
2025-11-18,7.86,7.97,7.48,7.54,9521819,7.86,7.97,7.48,7.54,9521819,0.0,1.0
2025-11-19,7.82,7.86,7.645,7.81,5001721,7.82,7.86,7.645,7.81,5001721,0.0,1.0
2025-11-20,7.64,8.05,7.61,7.9,5688985,7.64,8.05,7.61,7.9,5688985,0.0,1.0
2025-11-21,8.1,8.12,7.64,7.69,7743022,8.1,8.12,7.64,7.69,7743022,0.0,1.0
2025-11-24,8.14,8.2,7.96,8.015,7014544,8.14,8.2,7.96,8.015,7014544,0.0,1.0
2025-11-25,8.42,8.515,8.18,8.2,6061209,8.42,8.515,8.18,8.2,6061209,0.0,1.0
2025-11-26,8.44,8.47,8.28,8.36,8768204,8.44,8.47,8.28,8.36,8768204,0.0,1.0